date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 11:00:00,51.2,51.22,51.01,51.01,14400.0,39.1382,39.1535,38.993,38.993,14400.0
2005-01-03 11:30:00,51.05,51.25,51.04,51.15,17400.0,39.0236,39.1765,39.0159,39.1,17400.0
2005-01-03 12:00:00,51.13,51.13,51.01,51.01,17300.0,39.0847,39.0847,38.993,38.993,17300.0
2005-01-03 12:30:00,51.01,51.08,50.99,51.05,13900.0,38.993,39.0465,38.9777,39.0236,13900.0
2005-01-03 13:00:00,51.02,51.02,50.68,50.69,12700.0,39.0006,39.0006,38.7407,38.7484,12700.0
2005-01-03 13:30:00,50.69,50.79,50.69,50.77,14700.0,38.7484,38.8248,38.7484,38.8095,14700.0
2005-01-03 14:00:00,50.77,50.9,50.77,50.86,13900.0,38.8095,38.9089,38.8095,38.8783,13900.0
2005-01-03 14:30:00,50.86,51.01,50.86,50.9,20200.0,38.8783,38.993,38.8783,38.9089,20200.0
2005-01-03 15:00:00,50.88,50.93,50.59,50.75,26900.0,38.8936,38.9318,38.6719,38.7943,26900.0
2005-01-03 15:30:00,50.76,50.83,50.58,50.63,33900.0,38.8019,38.8554,38.6643,38.7025,33900.0
2005-01-04 09:30:00,50.55,50.94,50.55,50.87,18000.0,38.6414,38.9395,38.6414,38.886,18000.0
2005-01-04 10:00:00,50.85,50.89,50.48,50.48,7200.0,38.8707,38.9013,38.5879,38.5879,7200.0
2005-01-04 10:30:00,50.41,50.49,50.3,50.47,6900.0,38.5344,38.5955,38.4503,38.5802,6900.0
2005-01-04 11:00:00,50.46,50.53,50.3,50.53,5900.0,38.5726,38.6261,38.4503,38.6261,5900.0
2005-01-04 11:30:00,50.46,50.52,50.38,50.42,51000.0,38.5726,38.6184,38.5114,38.542,51000.0
2005-01-04 12:00:00,50.47,50.47,50.27,50.28,10800.0,38.5802,38.5802,38.4273,38.435,10800.0
2005-01-04 12:30:00,50.28,50.41,50.28,50.33,9700.0,38.435,38.5344,38.435,38.4732,9700.0
2005-01-04 13:00:00,50.32,50.59,50.32,50.59,101100.0,38.4656,38.6719,38.4656,38.6719,101100.0
2005-01-04 13:30:00,50.6,50.6,50.42,50.45,23500.0,38.6796,38.6796,38.542,38.5649,23500.0
2005-01-04 14:00:00,50.45,50.45,50.3,50.31,22100.0,38.5649,38.5649,38.4503,38.4579,22100.0
2005-01-04 14:30:00,50.31,50.32,50.13,50.24,20200.0,38.4579,38.4656,38.3203,38.4044,20200.0
2005-01-04 15:00:00,50.25,50.26,50.14,50.22,20400.0,38.412,38.4197,38.328,38.3891,20400.0
2005-01-04 15:30:00,50.22,50.48,50.07,50.25,33300.0,38.3891,38.5879,38.2744,38.412,33300.0
2005-01-05 09:30:00,50.07,50.4,50.05,50.32,21000.0,38.2744,38.5267,38.2592,38.4656,21000.0
2005-01-05 10:00:00,50.34,50.69,50.34,50.61,49300.0,38.4808,38.7484,38.4808,38.6872,49300.0
2005-01-05 10:30:00,50.61,50.63,50.41,50.5,44100.0,38.6872,38.7025,38.5344,38.6031,44100.0
2005-01-05 11:00:00,50.48,50.62,50.4,50.42,14800.0,38.5879,38.6949,38.5267,38.542,14800.0
2005-01-05 11:30:00,50.41,50.5,50.41,50.45,14200.0,38.5344,38.6031,38.5344,38.5649,14200.0
2005-01-05 12:00:00,50.45,50.5,50.4,50.42,24400.0,38.5649,38.6031,38.5267,38.542,24400.0
2005-01-05 12:30:00,50.41,50.44,50.37,50.39,44000.0,38.5344,38.5573,38.5038,38.5191,44000.0
2005-01-05 13:00:00,50.39,50.41,50.36,50.41,43000.0,38.5191,38.5344,38.4961,38.5344,43000.0
2005-01-05 13:30:00,50.43,50.59,50.3,50.3,19600.0,38.5496,38.6719,38.4503,38.4503,19600.0
2005-01-05 14:00:00,50.29,50.29,50.15,50.28,17900.0,38.4426,38.4426,38.3356,38.435,17900.0
2005-01-05 14:30:00,50.3,50.35,50.21,50.21,13400.0,38.4503,38.4885,38.3815,38.3815,13400.0
2005-01-05 15:00:00,50.2,50.39,50.16,50.33,21400.0,38.3738,38.5191,38.3432,38.4732,21400.0
2005-01-05 15:30:00,50.33,50.34,50.07,50.24,75100.0,38.4732,38.4808,38.2744,38.4044,75100.0
2005-01-06 09:30:00,50.4,50.77,50.4,50.63,33500.0,38.5267,38.8095,38.5267,38.7025,33500.0
2005-01-06 10:00:00,50.53,50.59,50.5,50.53,25300.0,38.6261,38.6719,38.6031,38.6261,25300.0
2005-01-06 10:30:00,50.49,50.58,50.45,50.46,15600.0,38.5955,38.6643,38.5649,38.5726,15600.0
2005-01-06 11:00:00,50.47,50.57,50.41,50.54,29700.0,38.5802,38.6567,38.5344,38.6337,29700.0
2005-01-06 11:30:00,50.6,50.6,50.42,50.49,35900.0,38.6796,38.6796,38.542,38.5955,35900.0
2005-01-06 12:00:00,50.5,50.58,50.5,50.55,6800.0,38.6031,38.6643,38.6031,38.6414,6800.0
2005-01-06 12:30:00,50.51,50.54,50.46,50.46,15900.0,38.6108,38.6337,38.5726,38.5726,15900.0
2005-01-06 13:00:00,50.44,50.53,50.42,50.49,12700.0,38.5573,38.6261,38.542,38.5955,12700.0
2005-01-06 13:30:00,50.47,50.55,50.47,50.5,13600.0,38.5802,38.6414,38.5802,38.6031,13600.0
2005-01-06 14:00:00,50.46,50.5,50.4,50.48,10600.0,38.5726,38.6031,38.5267,38.5879,10600.0
2005-01-06 14:30:00,50.44,50.57,50.43,50.49,27500.0,38.5573,38.6567,38.5496,38.5955,27500.0
2005-01-06 15:00:00,50.49,50.56,50.47,50.5,8600.0,38.5955,38.649,38.5802,38.6031,8600.0
2005-01-06 15:30:00,50.46,50.5,50.34,50.41,11800.0,38.5726,38.6031,38.4808,38.5344,11800.0
2005-01-07 09:30:00,50.42,50.54,50.17,50.2,12900.0,38.542,38.6337,38.3509,38.3738,12900.0
2005-01-07 10:00:00,50.25,50.3,49.92,49.92,8600.0,38.412,38.4503,38.1598,38.1598,8600.0
2005-01-07 10:30:00,49.87,49.94,49.73,49.92,4500.0,38.1216,38.1751,38.0145,38.1598,4500.0
2005-01-07 11:00:00,49.9,50.19,49.9,50.19,5200.0,38.1445,38.3662,38.1445,38.3662,5200.0
2005-01-07 11:30:00,50.21,50.34,50.2,50.31,10700.0,38.3815,38.4808,38.3738,38.4579,10700.0
2005-01-07 12:00:00,50.31,50.31,50.25,50.3,15300.0,38.4579,38.4579,38.412,38.4503,15300.0
2005-01-07 12:30:00,50.33,50.34,50.29,50.3,6600.0,38.4732,38.4808,38.4426,38.4503,6600.0
2005-01-07 13:00:00,50.32,50.33,50.24,50.24,16400.0,38.4656,38.4732,38.4044,38.4044,16400.0
2005-01-07 13:30:00,50.18,50.25,50.15,50.16,4300.0,38.3585,38.412,38.3356,38.3432,4300.0
2005-01-07 14:00:00,50.19,50.24,50.14,50.14,3600.0,38.3662,38.4044,38.328,38.328,3600.0
2005-01-07 14:30:00,50.13,50.25,50.09,50.2,15100.0,38.3203,38.412,38.2897,38.3738,15100.0
2005-01-07 15:00:00,50.21,50.26,50.16,50.23,7300.0,38.3815,38.4197,38.3432,38.3968,7300.0
2005-01-07 15:30:00,50.24,50.25,50.13,50.18,24000.0,38.4044,38.412,38.3203,38.3585,24000.0
2005-01-10 09:30:00,50.0,50.53,49.96,50.45,12300.0,38.2209,38.6261,38.1904,38.5649,12300.0
2005-01-10 10:00:00,50.46,50.62,50.34,50.55,20800.0,38.5726,38.6949,38.4808,38.6414,20800.0
2005-01-10 10:30:00,50.56,50.71,50.52,50.7,8300.0,38.649,38.7637,38.6184,38.756,8300.0
2005-01-10 11:00:00,50.67,50.88,50.67,50.78,7400.0,38.7331,38.8936,38.7331,38.8172,7400.0
2005-01-10 11:30:00,50.78,50.78,50.62,50.65,6200.0,38.8172,38.8172,38.6949,38.7178,6200.0
2005-01-10 12:00:00,50.65,50.71,50.59,50.67,6000.0,38.7178,38.7637,38.6719,38.7331,6000.0
2005-01-10 12:30:00,50.67,50.67,50.58,50.62,3200.0,38.7331,38.7331,38.6643,38.6949,3200.0
2005-01-10 13:00:00,50.62,50.71,50.59,50.59,6300.0,38.6949,38.7637,38.6719,38.6719,6300.0
2005-01-10 13:30:00,50.59,50.6,50.48,50.48,10800.0,38.6719,38.6796,38.5879,38.5879,10800.0
2005-01-10 14:00:00,50.49,50.52,50.45,50.5,20100.0,38.5955,38.6184,38.5649,38.6031,20100.0
2005-01-10 14:30:00,50.5,50.59,50.47,50.47,75300.0,38.6031,38.6719,38.5802,38.5802,75300.0
2005-01-10 15:00:00,50.49,50.5,50.15,50.15,10200.0,38.5955,38.6031,38.3356,38.3356,10200.0
2005-01-10 15:30:00,50.21,50.25,50.15,50.21,10200.0,38.3815,38.412,38.3356,38.3815,10200.0
2005-01-11 09:30:00,50.21,50.21,49.74,49.9,17300.0,38.3815,38.3815,38.0222,38.1445,17300.0
2005-01-11 10:00:00,49.84,50.05,49.83,50.02,24500.0,38.0986,38.2592,38.091,38.2362,24500.0
2005-01-11 10:30:00,49.99,50.05,49.92,50.0,14700.0,38.2133,38.2592,38.1598,38.2209,14700.0
2005-01-11 11:00:00,50.0,50.09,49.99,50.07,9400.0,38.2209,38.2897,38.2133,38.2744,9400.0
2005-01-11 11:30:00,50.06,50.09,50.0,50.07,9800.0,38.2668,38.2897,38.2209,38.2744,9800.0
2005-01-11 12:00:00,50.07,50.09,49.9,49.96,28900.0,38.2744,38.2897,38.1445,38.1904,28900.0
2005-01-11 12:30:00,49.93,50.04,49.92,50.0,13400.0,38.1674,38.2515,38.1598,38.2209,13400.0
2005-01-11 13:00:00,50.0,50.04,49.92,50.03,9900.0,38.2209,38.2515,38.1598,38.2439,9900.0
2005-01-11 13:30:00,50.04,50.14,50.04,50.13,12000.0,38.2515,38.328,38.2515,38.3203,12000.0
2005-01-11 14:00:00,50.12,50.3,50.11,50.24,10300.0,38.3127,38.4503,38.305,38.4044,10300.0
2005-01-11 14:30:00,50.24,50.32,50.17,50.26,13600.0,38.4044,38.4656,38.3509,38.4197,13600.0
2005-01-11 15:00:00,50.29,50.32,50.25,50.27,32700.0,38.4426,38.4656,38.412,38.4273,32700.0
2005-01-11 15:30:00,50.27,50.27,50.13,50.17,14000.0,38.4273,38.4273,38.3203,38.3509,14000.0
2005-01-12 09:30:00,50.1,50.14,49.92,49.97,12500.0,38.2974,38.328,38.1598,38.198,12500.0
2005-01-12 10:00:00,49.94,50.09,49.9,49.92,7500.0,38.1751,38.2897,38.1445,38.1598,7500.0
2005-01-12 10:30:00,49.94,50.01,49.9,49.92,20200.0,38.1751,38.2286,38.1445,38.1598,20200.0
2005-01-12 11:00:00,49.92,49.96,49.91,49.94,5400.0,38.1598,38.1904,38.1521,38.1751,5400.0
2005-01-12 11:30:00,49.97,50.12,49.96,49.96,18200.0,38.198,38.3127,38.1904,38.1904,18200.0
2005-01-12 12:00:00,49.96,50.04,49.9,50.0,6000.0,38.1904,38.2515,38.1445,38.2209,6000.0
2005-01-12 12:30:00,49.99,49.99,49.9,49.9,28800.0,38.2133,38.2133,38.1445,38.1445,28800.0
2005-01-12 13:00:00,49.9,49.93,49.9,49.9,8000.0,38.1445,38.1674,38.1445,38.1445,8000.0
2005-01-12 13:30:00,49.9,49.91,49.81,49.89,64400.0,38.1445,38.1521,38.0757,38.1369,64400.0
2005-01-12 14:00:00,49.89,49.97,49.82,49.97,16200.0,38.1369,38.198,38.0833,38.198,16200.0
2005-01-12 14:30:00,49.9,49.91,49.83,49.88,27200.0,38.1445,38.1521,38.091,38.1292,27200.0
2005-01-12 15:00:00,49.88,49.91,49.83,49.85,31000.0,38.1292,38.1521,38.091,38.1063,31000.0
2005-01-12 15:30:00,49.85,49.94,49.79,49.92,74600.0,38.1063,38.1751,38.0604,38.1598,74600.0
2005-01-13 09:30:00,49.91,50.13,49.75,49.79,23500.0,38.1521,38.3203,38.0298,38.0604,23500.0
2005-01-13 10:00:00,49.81,49.94,49.81,49.94,11500.0,38.0757,38.1751,38.0757,38.1751,11500.0
2005-01-13 10:30:00,49.93,49.94,49.91,49.93,4900.0,38.1674,38.1751,38.1521,38.1674,4900.0
2005-01-13 11:00:00,49.91,49.97,49.87,49.89,22300.0,38.1521,38.198,38.1216,38.1369,22300.0
2005-01-13 11:30:00,49.89,49.93,49.65,49.72,12400.0,38.1369,38.1674,37.9534,38.0069,12400.0
2005-01-13 12:00:00,49.75,49.75,49.69,49.7,2300.0,38.0298,38.0298,37.984,37.9916,2300.0
2005-01-13 12:30:00,49.7,49.74,49.64,49.7,8000.0,37.9916,38.0222,37.9457,37.9916,8000.0
2005-01-13 13:00:00,49.72,49.74,49.66,49.71,6600.0,38.0069,38.0222,37.961,37.9993,6600.0
2005-01-13 13:30:00,49.65,49.74,49.65,49.74,8500.0,37.9534,38.0222,37.9534,38.0222,8500.0
2005-01-13 14:00:00,49.72,49.93,49.7,49.74,26700.0,38.0069,38.1674,37.9916,38.0222,26700.0
2005-01-13 14:30:00,49.74,49.76,49.54,49.58,35200.0,38.0222,38.0375,37.8693,37.8999,35200.0
2005-01-13 15:00:00,49.58,49.65,49.53,49.61,38000.0,37.8999,37.9534,37.8617,37.9228,38000.0
2005-01-13 15:30:00,49.52,49.52,49.39,49.46,28600.0,37.854,37.854,37.7546,37.8082,28600.0
2005-01-14 09:30:00,49.55,49.6,49.35,49.52,4800.0,37.877,37.9152,37.7241,37.854,4800.0
2005-01-14 10:00:00,49.55,49.89,49.4,49.89,6800.0,37.877,38.1369,37.7623,38.1369,6800.0
2005-01-14 10:30:00,49.87,49.87,49.58,49.59,8600.0,38.1216,38.1216,37.8999,37.9075,8600.0
2005-01-14 11:00:00,49.57,49.57,49.43,49.43,8800.0,37.8922,37.8922,37.7852,37.7852,8800.0
2005-01-14 11:30:00,49.43,49.5,49.32,49.36,6500.0,37.7852,37.8387,37.7011,37.7317,6500.0
2005-01-14 12:00:00,49.37,49.49,49.34,49.45,8400.0,37.7394,37.8311,37.7164,37.8005,8400.0
2005-01-14 12:30:00,49.45,49.45,49.36,49.38,23500.0,37.8005,37.8005,37.7317,37.747,23500.0
2005-01-14 13:00:00,49.36,49.4,49.3,49.35,15100.0,37.7317,37.7623,37.6858,37.7241,15100.0
2005-01-14 13:30:00,49.36,49.4,49.35,49.37,9900.0,37.7317,37.7623,37.7241,37.7394,9900.0
2005-01-14 14:00:00,49.34,49.4,49.32,49.39,13300.0,37.7164,37.7623,37.7011,37.7546,13300.0
2005-01-14 14:30:00,49.4,49.54,49.4,49.53,26700.0,37.7623,37.8693,37.7623,37.8617,26700.0
2005-01-14 15:00:00,49.53,49.54,49.48,49.53,15700.0,37.8617,37.8693,37.8234,37.8617,15700.0
2005-01-14 15:30:00,49.57,49.66,49.5,49.62,22000.0,37.8922,37.961,37.8387,37.9305,22000.0
2005-01-18 09:30:00,49.67,49.67,49.32,49.33,8000.0,37.9687,37.9687,37.7011,37.7088,8000.0
2005-01-18 10:00:00,49.34,49.37,49.18,49.37,4100.0,37.7164,37.7394,37.5941,37.7394,4100.0
2005-01-18 10:30:00,49.4,49.7,49.39,49.59,13000.0,37.7623,37.9916,37.7546,37.9075,13000.0
2005-01-18 11:00:00,49.62,49.74,49.61,49.73,8200.0,37.9305,38.0222,37.9228,38.0145,8200.0
2005-01-18 11:30:00,49.75,49.9,49.75,49.84,6900.0,38.0298,38.1445,38.0298,38.0986,6900.0
2005-01-18 12:00:00,49.84,50.0,49.84,49.94,4300.0,38.0986,38.2209,38.0986,38.1751,4300.0
2005-01-18 12:30:00,49.96,49.97,49.9,49.9,1800.0,38.1904,38.198,38.1445,38.1445,1800.0
2005-01-18 13:00:00,49.9,49.9,49.83,49.84,2200.0,38.1445,38.1445,38.091,38.0986,2200.0
2005-01-18 13:30:00,49.85,50.01,49.85,49.9,11800.0,38.1063,38.2286,38.1063,38.1445,11800.0
2005-01-18 14:00:00,49.87,49.9,49.83,49.86,9300.0,38.1216,38.1445,38.091,38.1139,9300.0
2005-01-18 14:30:00,49.87,49.9,49.71,49.9,7600.0,38.1216,38.1445,37.9993,38.1445,7600.0
2005-01-18 15:00:00,49.87,50.18,49.87,50.08,19200.0,38.1216,38.3585,38.1216,38.2821,19200.0
2005-01-18 15:30:00,50.03,50.29,50.03,50.23,18500.0,38.2439,38.4426,38.2439,38.3968,18500.0
2005-01-19 09:30:00,50.28,50.47,50.21,50.47,8600.0,38.435,38.5802,38.3815,38.5802,8600.0
2005-01-19 10:00:00,50.44,50.5,49.92,50.07,9800.0,38.5573,38.6031,38.1598,38.2744,9800.0
2005-01-19 10:30:00,50.02,50.02,49.74,49.79,7500.0,38.2362,38.2362,38.0222,38.0604,7500.0
2005-01-19 11:00:00,49.8,49.89,49.78,49.78,4600.0,38.0681,38.1369,38.0528,38.0528,4600.0
2005-01-19 11:30:00,49.79,49.89,49.79,49.87,4900.0,38.0604,38.1369,38.0604,38.1216,4900.0
2005-01-19 12:00:00,49.84,49.89,49.7,49.72,13900.0,38.0986,38.1369,37.9916,38.0069,13900.0
2005-01-19 12:30:00,49.74,49.83,49.74,49.82,4000.0,38.0222,38.091,38.0222,38.0833,4000.0
2005-01-19 13:00:00,49.83,49.91,49.77,49.87,5200.0,38.091,38.1521,38.0451,38.1216,5200.0
2005-01-19 13:30:00,49.8,49.94,49.79,49.89,8500.0,38.0681,38.1751,38.0604,38.1369,8500.0
2005-01-19 14:00:00,49.89,50.14,49.89,50.01,16100.0,38.1369,38.328,38.1369,38.2286,16100.0
2005-01-19 14:30:00,50.04,50.17,50.04,50.17,9000.0,38.2515,38.3509,38.2515,38.3509,9000.0
2005-01-19 15:00:00,50.13,50.19,49.8,49.8,12700.0,38.3203,38.3662,38.0681,38.0681,12700.0
2005-01-19 15:30:00,49.74,49.78,49.64,49.78,10800.0,38.0222,38.0528,37.9457,38.0528,10800.0
2005-01-20 09:30:00,49.75,49.75,49.32,49.32,13000.0,38.0298,38.0298,37.7011,37.7011,13000.0
2005-01-20 10:00:00,49.32,49.54,49.21,49.21,8800.0,37.7011,37.8693,37.617,37.617,8800.0
2005-01-20 10:30:00,49.23,49.46,49.22,49.44,5300.0,37.6323,37.8082,37.6247,37.7929,5300.0
2005-01-20 11:00:00,49.43,49.48,49.29,49.39,11400.0,37.7852,37.8234,37.6782,37.7546,11400.0
2005-01-20 11:30:00,49.41,49.62,49.41,49.57,7800.0,37.7699,37.9305,37.7699,37.8922,7800.0
2005-01-20 12:00:00,49.55,49.55,49.42,49.47,4800.0,37.877,37.877,37.7776,37.8158,4800.0
2005-01-20 12:30:00,49.49,49.55,49.46,49.53,7300.0,37.8311,37.877,37.8082,37.8617,7300.0
2005-01-20 13:00:00,49.54,49.54,49.16,49.33,9300.0,37.8693,37.8693,37.5788,37.7088,9300.0
2005-01-20 13:30:00,49.36,49.37,49.28,49.33,6700.0,37.7317,37.7394,37.6706,37.7088,6700.0
2005-01-20 14:00:00,49.33,49.41,49.25,49.27,17500.0,37.7088,37.7699,37.6476,37.6629,17500.0
2005-01-20 14:30:00,49.26,49.39,49.25,49.27,8200.0,37.6553,37.7546,37.6476,37.6629,8200.0
2005-01-20 15:00:00,49.25,49.37,49.17,49.21,11000.0,37.6476,37.7394,37.5865,37.617,11000.0
2005-01-20 15:30:00,49.21,49.25,49.05,49.18,16800.0,37.617,37.6476,37.4947,37.5941,16800.0
2005-01-21 09:30:00,49.21,49.6,49.17,49.23,9100.0,37.617,37.9152,37.5865,37.6323,9100.0
2005-01-21 10:00:00,49.29,49.29,49.01,49.22,4900.0,37.6782,37.6782,37.4642,37.6247,4900.0
2005-01-21 10:30:00,49.2,49.27,49.12,49.2,5900.0,37.6094,37.6629,37.5483,37.6094,5900.0
2005-01-21 11:00:00,49.2,49.21,49.09,49.19,19000.0,37.6094,37.617,37.5253,37.6018,19000.0
2005-01-21 11:30:00,49.11,49.11,48.81,48.88,20300.0,37.5406,37.5406,37.3113,37.3648,20300.0
2005-01-21 12:00:00,48.86,48.87,48.76,48.76,6600.0,37.3495,37.3571,37.2731,37.2731,6600.0
2005-01-21 12:30:00,48.76,48.9,48.76,48.88,3600.0,37.2731,37.3801,37.2731,37.3648,3600.0
2005-01-21 13:00:00,48.87,48.93,48.85,48.87,2800.0,37.3571,37.403,37.3419,37.3571,2800.0
2005-01-21 13:30:00,48.88,48.89,48.69,48.75,6500.0,37.3648,37.3724,37.2196,37.2654,6500.0
2005-01-21 14:00:00,48.81,48.84,48.74,48.84,5200.0,37.3113,37.3342,37.2578,37.3342,5200.0
2005-01-21 14:30:00,48.84,48.86,48.74,48.74,5300.0,37.3342,37.3495,37.2578,37.2578,5300.0
2005-01-21 15:00:00,48.75,48.85,48.63,48.85,14800.0,37.2654,37.3419,37.1737,37.3419,14800.0
2005-01-21 15:30:00,48.8,48.8,48.65,48.7,8800.0,37.3036,37.3036,37.189,37.2272,8800.0
2005-01-24 09:30:00,48.61,48.81,48.5,48.5,16100.0,37.1584,37.3113,37.0743,37.0743,16100.0
2005-01-24 10:00:00,48.48,48.7,48.3,48.4,19700.0,37.059,37.2272,36.9214,36.9979,19700.0
2005-01-24 10:30:00,48.43,48.64,48.43,48.59,13500.0,37.0208,37.1813,37.0208,37.1431,13500.0
2005-01-24 11:00:00,48.56,48.69,48.44,48.66,15200.0,37.1202,37.2196,37.0284,37.1966,15200.0
2005-01-24 11:30:00,48.61,48.68,48.48,48.49,6900.0,37.1584,37.2119,37.059,37.0667,6900.0
2005-01-24 12:00:00,48.49,48.5,48.4,48.43,6000.0,37.0667,37.0743,36.9979,37.0208,6000.0
2005-01-24 12:30:00,48.42,48.57,48.4,48.54,8200.0,37.0132,37.1278,36.9979,37.1049,8200.0
2005-01-24 13:00:00,48.54,48.69,48.54,48.69,5600.0,37.1049,37.2196,37.1049,37.2196,5600.0
2005-01-24 13:30:00,48.69,48.73,48.64,48.69,9300.0,37.2196,37.2501,37.1813,37.2196,9300.0
2005-01-24 14:00:00,48.69,48.71,48.58,48.59,6300.0,37.2196,37.2348,37.1355,37.1431,6300.0
2005-01-24 14:30:00,48.59,48.69,48.51,48.51,6900.0,37.1431,37.2196,37.082,37.082,6900.0
2005-01-24 15:00:00,48.51,48.61,48.5,48.61,8600.0,37.082,37.1584,37.0743,37.1584,8600.0
2005-01-24 15:30:00,48.62,48.72,48.55,48.6,36600.0,37.166,37.2425,37.1125,37.1508,36600.0
2005-01-25 09:30:00,48.67,49.08,48.6,48.87,18500.0,37.2043,37.5177,37.1508,37.3571,18500.0
2005-01-25 10:00:00,48.87,49.04,48.81,49.04,10100.0,37.3571,37.4871,37.3113,37.4871,10100.0
2005-01-25 10:30:00,49.06,49.13,48.89,48.9,7100.0,37.5024,37.5559,37.3724,37.3801,7100.0
2005-01-25 11:00:00,48.89,48.89,48.8,48.85,5600.0,37.3724,37.3724,37.3036,37.3419,5600.0
2005-01-25 11:30:00,48.84,48.84,48.67,48.68,7500.0,37.3342,37.3342,37.2043,37.2119,7500.0
2005-01-25 12:00:00,48.66,48.7,48.65,48.68,9000.0,37.1966,37.2272,37.189,37.2119,9000.0
2005-01-25 12:30:00,48.68,48.73,48.66,48.69,4500.0,37.2119,37.2501,37.1966,37.2196,4500.0
2005-01-25 13:00:00,48.7,49.08,48.7,48.96,7900.0,37.2272,37.5177,37.2272,37.4259,7900.0
2005-01-25 13:30:00,48.97,48.98,48.88,48.88,13300.0,37.4336,37.4412,37.3648,37.3648,13300.0
2005-01-25 14:00:00,48.85,48.85,48.74,48.74,6300.0,37.3419,37.3419,37.2578,37.2578,6300.0
2005-01-25 14:30:00,48.73,48.79,48.69,48.78,6000.0,37.2501,37.296,37.2196,37.2883,6000.0
2005-01-25 15:00:00,48.74,48.79,48.66,48.7,11800.0,37.2578,37.296,37.1966,37.2272,11800.0
2005-01-25 15:30:00,48.68,48.72,48.57,48.62,31600.0,37.2119,37.2425,37.1278,37.166,31600.0
2005-01-26 09:30:00,48.67,48.8,48.46,48.49,17500.0,37.2043,37.3036,37.0437,37.0667,17500.0
2005-01-26 10:00:00,48.5,48.55,48.4,48.55,10000.0,37.0743,37.1125,36.9979,37.1125,10000.0
2005-01-26 10:30:00,48.56,48.64,48.33,48.49,14800.0,37.1202,37.1813,36.9444,37.0667,14800.0
2005-01-26 11:00:00,48.54,48.54,48.26,48.4,15800.0,37.1049,37.1049,36.8909,36.9979,15800.0
2005-01-26 11:30:00,48.37,48.41,48.24,48.35,8900.0,36.9749,37.0055,36.8756,36.9596,8900.0
2005-01-26 12:00:00,48.35,48.44,48.33,48.4,6900.0,36.9596,37.0284,36.9444,36.9979,6900.0
2005-01-26 12:30:00,48.4,48.47,48.37,48.38,1800.0,36.9979,37.0514,36.9749,36.9826,1800.0
2005-01-26 13:00:00,48.43,48.5,48.4,48.5,1800.0,37.0208,37.0743,36.9979,37.0743,1800.0
2005-01-26 13:30:00,48.5,48.6,48.47,48.6,3000.0,37.0743,37.1508,37.0514,37.1508,3000.0
2005-01-26 14:00:00,48.6,48.7,48.53,48.58,9700.0,37.1508,37.2272,37.0972,37.1355,9700.0
2005-01-26 14:30:00,48.58,48.64,48.51,48.64,10000.0,37.1355,37.1813,37.082,37.1813,10000.0
2005-01-26 15:00:00,48.63,48.83,48.57,48.7,24000.0,37.1737,37.3266,37.1278,37.2272,24000.0
2005-01-26 15:30:00,48.71,49.02,48.69,48.9,22900.0,37.2348,37.4718,37.2196,37.3801,22900.0
2005-01-27 09:30:00,48.8,48.8,48.35,48.67,7200.0,37.3036,37.3036,36.9596,37.2043,7200.0
2005-01-27 10:00:00,48.67,48.84,48.56,48.56,4400.0,37.2043,37.3342,37.1202,37.1202,4400.0
2005-01-27 10:30:00,48.62,48.93,48.62,48.85,7400.0,37.166,37.403,37.166,37.3419,7400.0
2005-01-27 11:00:00,48.89,49.04,48.89,48.95,4000.0,37.3724,37.4871,37.3724,37.4183,4000.0
2005-01-27 11:30:00,48.95,49.02,48.92,49.01,4300.0,37.4183,37.4718,37.3954,37.4642,4300.0
2005-01-27 12:00:00,49.01,49.01,48.83,48.83,1600.0,37.4642,37.4642,37.3266,37.3266,1600.0
2005-01-27 12:30:00,48.84,48.84,48.72,48.78,6700.0,37.3342,37.3342,37.2425,37.2883,6700.0
2005-01-27 13:00:00,48.79,48.86,48.71,48.78,4500.0,37.296,37.3495,37.2348,37.2883,4500.0
2005-01-27 13:30:00,48.76,48.76,48.56,48.61,7700.0,37.2731,37.2731,37.1202,37.1584,7700.0
2005-01-27 14:00:00,48.61,48.67,48.61,48.67,4800.0,37.1584,37.2043,37.1584,37.2043,4800.0
2005-01-27 14:30:00,48.67,48.72,48.65,48.66,4500.0,37.2043,37.2425,37.189,37.1966,4500.0
2005-01-27 15:00:00,48.68,48.8,48.57,48.79,19200.0,37.2119,37.3036,37.1278,37.296,19200.0
2005-01-27 15:30:00,48.77,48.96,48.77,48.84,18500.0,37.2807,37.4259,37.2807,37.3342,18500.0
2005-01-28 09:30:00,49.0,49.01,48.75,48.75,21700.0,37.4565,37.4642,37.2654,37.2654,21700.0
2005-01-28 10:00:00,48.71,48.75,48.5,48.73,16400.0,37.2348,37.2654,37.0743,37.2501,16400.0
2005-01-28 10:30:00,48.72,48.75,48.6,48.61,8400.0,37.2425,37.2654,37.1508,37.1584,8400.0
2005-01-28 11:00:00,48.65,48.75,48.53,48.75,27500.0,37.189,37.2654,37.0972,37.2654,27500.0
2005-01-28 11:30:00,48.75,48.83,48.73,48.83,9600.0,37.2654,37.3266,37.2501,37.3266,9600.0
2005-01-28 12:00:00,48.83,49.18,48.83,49.12,13500.0,37.3266,37.5941,37.3266,37.5483,13500.0
2005-01-28 12:30:00,49.13,49.23,49.11,49.23,8400.0,37.5559,37.6323,37.5406,37.6323,8400.0
2005-01-28 13:00:00,49.22,49.22,49.05,49.13,10900.0,37.6247,37.6247,37.4947,37.5559,10900.0
2005-01-28 13:30:00,49.13,49.22,49.12,49.21,8200.0,37.5559,37.6247,37.5483,37.617,8200.0
2005-01-28 14:00:00,49.21,49.25,49.19,49.2,11300.0,37.617,37.6476,37.6018,37.6094,11300.0
2005-01-28 14:30:00,49.2,49.38,49.16,49.34,9500.0,37.6094,37.747,37.5788,37.7164,9500.0
2005-01-28 15:00:00,49.35,49.53,49.33,49.35,23900.0,37.7241,37.8617,37.7088,37.7241,23900.0
2005-01-28 15:30:00,49.34,49.38,49.12,49.29,36800.0,37.7164,37.747,37.5483,37.6782,36800.0
2005-01-31 09:30:00,49.53,49.98,49.53,49.94,18400.0,37.8617,38.2057,37.8617,38.1751,18400.0
2005-01-31 10:00:00,49.95,50.2,49.94,50.2,12400.0,38.1827,38.3738,38.1751,38.3738,12400.0
2005-01-31 10:30:00,50.2,50.2,50.01,50.08,8000.0,38.3738,38.3738,38.2286,38.2821,8000.0
2005-01-31 11:00:00,50.06,50.24,49.99,50.18,17800.0,38.2668,38.4044,38.2133,38.3585,17800.0
2005-01-31 11:30:00,50.2,50.49,50.2,50.49,12800.0,38.3738,38.5955,38.3738,38.5955,12800.0
2005-01-31 12:00:00,50.54,50.74,50.54,50.72,12300.0,38.6337,38.7866,38.6337,38.7713,12300.0
2005-01-31 12:30:00,50.79,50.8,50.71,50.72,9100.0,38.8248,38.8325,38.7637,38.7713,9100.0
2005-01-31 13:00:00,50.73,50.77,50.66,50.67,6400.0,38.779,38.8095,38.7255,38.7331,6400.0
2005-01-31 13:30:00,50.65,50.65,50.54,50.62,8300.0,38.7178,38.7178,38.6337,38.6949,8300.0
2005-01-31 14:00:00,50.64,50.76,50.59,50.67,10500.0,38.7102,38.8019,38.6719,38.7331,10500.0
2005-01-31 14:30:00,50.66,50.81,50.66,50.77,9100.0,38.7255,38.8401,38.7255,38.8095,9100.0
2005-01-31 15:00:00,50.76,50.87,50.69,50.72,23400.0,38.8019,38.886,38.7484,38.7713,23400.0
2005-01-31 15:30:00,50.71,50.85,50.63,50.81,18900.0,38.7637,38.8707,38.7025,38.8401,18900.0
2005-02-01 09:30:00,50.65,50.71,50.48,50.49,9900.0,38.7178,38.7637,38.5879,38.5955,9900.0
2005-02-01 10:00:00,50.46,50.6,50.4,50.5,9800.0,38.5726,38.6796,38.5267,38.6031,9800.0
2005-02-01 10:30:00,50.46,50.54,50.46,50.54,5200.0,38.5726,38.6337,38.5726,38.6337,5200.0
2005-02-01 11:00:00,50.53,50.6,50.51,50.56,2400.0,38.6261,38.6796,38.6108,38.649,2400.0
2005-02-01 11:30:00,50.55,50.59,50.49,50.58,6700.0,38.6414,38.6719,38.5955,38.6643,6700.0
2005-02-01 12:00:00,50.59,50.72,50.59,50.66,9600.0,38.6719,38.7713,38.6719,38.7255,9600.0
2005-02-01 12:30:00,50.69,50.71,50.5,50.51,11700.0,38.7484,38.7637,38.6031,38.6108,11700.0
2005-02-01 13:00:00,50.51,50.52,50.28,50.28,6300.0,38.6108,38.6184,38.435,38.435,6300.0
2005-02-01 13:30:00,50.29,50.3,50.18,50.26,6200.0,38.4426,38.4503,38.3585,38.4197,6200.0
2005-02-01 14:00:00,50.3,50.4,50.27,50.37,3200.0,38.4503,38.5267,38.4273,38.5038,3200.0
2005-02-01 14:30:00,50.35,50.5,50.34,50.47,8100.0,38.4885,38.6031,38.4808,38.5802,8100.0
2005-02-01 15:00:00,50.45,50.62,50.45,50.62,19300.0,38.5649,38.6949,38.5649,38.6949,19300.0
2005-02-01 15:30:00,50.63,50.75,50.6,50.65,50100.0,38.7025,38.7943,38.6796,38.7178,50100.0
2005-02-02 09:30:00,50.73,50.8,50.53,50.59,6800.0,38.779,38.8325,38.6261,38.6719,6800.0
2005-02-02 10:00:00,50.6,50.85,50.53,50.81,14200.0,38.6796,38.8707,38.6261,38.8401,14200.0
2005-02-02 10:30:00,50.82,50.83,50.73,50.75,8000.0,38.8478,38.8554,38.779,38.7943,8000.0
2005-02-02 11:00:00,50.73,50.81,50.66,50.73,5900.0,38.779,38.8401,38.7255,38.779,5900.0
2005-02-02 11:30:00,50.72,50.85,50.69,50.84,5100.0,38.7713,38.8707,38.7484,38.8631,5100.0
2005-02-02 12:00:00,50.84,50.84,50.68,50.68,5600.0,38.8631,38.8631,38.7407,38.7407,5600.0
2005-02-02 12:30:00,50.68,50.69,50.6,50.64,4000.0,38.7407,38.7484,38.6796,38.7102,4000.0
2005-02-02 13:00:00,50.63,50.68,50.63,50.68,1400.0,38.7025,38.7407,38.7025,38.7407,1400.0
2005-02-02 13:30:00,50.69,50.71,50.65,50.69,3300.0,38.7484,38.7637,38.7178,38.7484,3300.0
2005-02-02 14:00:00,50.68,50.82,50.64,50.73,14100.0,38.7407,38.8478,38.7102,38.779,14100.0
2005-02-02 14:30:00,50.72,50.78,50.63,50.74,9100.0,38.7713,38.8172,38.7025,38.7866,9100.0
2005-02-02 15:00:00,50.74,50.74,50.6,50.7,17600.0,38.7866,38.7866,38.6796,38.756,17600.0
2005-02-02 15:30:00,50.66,50.74,50.6,50.7,40500.0,38.7255,38.7866,38.6796,38.756,40500.0
2005-02-03 09:30:00,50.72,50.78,50.59,50.78,5600.0,38.7713,38.8172,38.6719,38.8172,5600.0
2005-02-03 10:00:00,50.7,50.7,50.45,50.45,5800.0,38.756,38.756,38.5649,38.5649,5800.0
2005-02-03 10:30:00,50.43,50.51,50.37,50.39,8500.0,38.5496,38.6108,38.5038,38.5191,8500.0
2005-02-03 11:00:00,50.37,50.37,50.24,50.27,2700.0,38.5038,38.5038,38.4044,38.4273,2700.0
2005-02-03 11:30:00,50.24,50.35,50.21,50.33,2800.0,38.4044,38.4885,38.3815,38.4732,2800.0
2005-02-03 12:00:00,50.33,50.4,50.33,50.4,2200.0,38.4732,38.5267,38.4732,38.5267,2200.0
2005-02-03 12:30:00,50.41,50.42,50.35,50.4,3600.0,38.5344,38.542,38.4885,38.5267,3600.0
2005-02-03 13:00:00,50.37,50.38,50.33,50.36,6400.0,38.5038,38.5114,38.4732,38.4961,6400.0
2005-02-03 13:30:00,50.37,50.46,50.37,50.46,3200.0,38.5038,38.5726,38.5038,38.5726,3200.0
2005-02-03 14:00:00,50.5,50.57,50.49,50.51,3400.0,38.6031,38.6567,38.5955,38.6108,3400.0
2005-02-03 14:30:00,50.48,50.48,50.39,50.4,5300.0,38.5879,38.5879,38.5191,38.5267,5300.0
2005-02-03 15:00:00,50.41,50.45,50.39,50.44,4500.0,38.5344,38.5649,38.5191,38.5573,4500.0
2005-02-03 15:30:00,50.47,50.52,50.41,50.49,15900.0,38.5802,38.6184,38.5344,38.5955,15900.0
2005-02-04 09:30:00,50.5,50.5,50.3,50.4,9400.0,38.6031,38.6031,38.4503,38.5267,9400.0
2005-02-04 10:00:00,50.5,50.59,50.5,50.59,6000.0,38.6031,38.6719,38.6031,38.6719,6000.0
2005-02-04 10:30:00,50.59,50.62,50.53,50.62,19200.0,38.6719,38.6949,38.6261,38.6949,19200.0
2005-02-04 11:00:00,50.62,50.69,50.61,50.69,7000.0,38.6949,38.7484,38.6872,38.7484,7000.0
2005-02-04 11:30:00,50.72,50.91,50.72,50.91,14200.0,38.7713,38.9166,38.7713,38.9166,14200.0
2005-02-04 12:00:00,50.93,50.96,50.86,50.93,12500.0,38.9318,38.9548,38.8783,38.9318,12500.0
2005-02-04 12:30:00,50.87,50.88,50.74,50.88,12100.0,38.886,38.8936,38.7866,38.8936,12100.0
2005-02-04 13:00:00,50.88,50.9,50.85,50.9,6400.0,38.8936,38.9089,38.8707,38.9089,6400.0
2005-02-04 13:30:00,50.9,50.9,50.81,50.82,21400.0,38.9089,38.9089,38.8401,38.8478,21400.0
2005-02-04 14:00:00,50.82,50.85,50.78,50.83,10300.0,38.8478,38.8707,38.8172,38.8554,10300.0
2005-02-04 14:30:00,50.83,50.85,50.82,50.83,7800.0,38.8554,38.8707,38.8478,38.8554,7800.0
2005-02-04 15:00:00,50.83,50.9,50.75,50.9,35400.0,38.8554,38.9089,38.7943,38.9089,35400.0
2005-02-04 15:30:00,50.9,50.9,50.85,50.9,40700.0,38.9089,38.9089,38.8707,38.9089,40700.0
2005-02-07 09:30:00,50.6,50.73,50.49,50.72,35000.0,38.6796,38.779,38.5955,38.7713,35000.0
2005-02-07 10:00:00,50.72,50.79,50.7,50.77,11200.0,38.7713,38.8248,38.756,38.8095,11200.0
2005-02-07 10:30:00,50.74,50.8,50.72,50.8,13600.0,38.7866,38.8325,38.7713,38.8325,13600.0
2005-02-07 11:00:00,50.8,50.85,50.73,50.78,5500.0,38.8325,38.8707,38.779,38.8172,5500.0
2005-02-07 11:30:00,50.79,50.82,50.76,50.79,10800.0,38.8248,38.8478,38.8019,38.8248,10800.0
2005-02-07 12:00:00,50.75,50.75,50.6,50.6,11400.0,38.7943,38.7943,38.6796,38.6796,11400.0
2005-02-07 12:30:00,50.6,50.7,50.6,50.7,6500.0,38.6796,38.756,38.6796,38.756,6500.0
2005-02-07 13:00:00,50.68,50.72,50.65,50.69,5800.0,38.7407,38.7713,38.7178,38.7484,5800.0
2005-02-07 13:30:00,50.69,50.72,50.64,50.67,11200.0,38.7484,38.7713,38.7102,38.7331,11200.0
2005-02-07 14:00:00,50.67,50.72,50.65,50.71,10700.0,38.7331,38.7713,38.7178,38.7637,10700.0
2005-02-07 14:30:00,50.72,50.75,50.7,50.75,7100.0,38.7713,38.7943,38.756,38.7943,7100.0
2005-02-07 15:00:00,50.74,50.82,50.72,50.82,26500.0,38.7866,38.8478,38.7713,38.8478,26500.0
2005-02-07 15:30:00,50.83,50.85,50.75,50.8,25600.0,38.8554,38.8707,38.7943,38.8325,25600.0
2005-02-08 09:30:00,50.75,51.1,50.75,51.08,14200.0,38.7943,39.0618,38.7943,39.0465,14200.0
2005-02-08 10:00:00,51.13,51.2,50.87,50.87,11100.0,39.0847,39.1382,38.886,38.886,11100.0
2005-02-08 10:30:00,50.89,51.06,50.79,50.81,9900.0,38.9013,39.0312,38.8248,38.8401,9900.0
2005-02-08 11:00:00,50.81,50.81,50.75,50.79,24400.0,38.8401,38.8401,38.7943,38.8248,24400.0
2005-02-08 11:30:00,50.81,50.83,50.72,50.75,5700.0,38.8401,38.8554,38.7713,38.7943,5700.0
2005-02-08 12:00:00,50.75,50.75,50.65,50.7,6200.0,38.7943,38.7943,38.7178,38.756,6200.0
2005-02-08 12:30:00,50.73,50.77,50.73,50.77,5100.0,38.779,38.8095,38.779,38.8095,5100.0
2005-02-08 13:00:00,50.74,50.88,50.74,50.88,3500.0,38.7866,38.8936,38.7866,38.8936,3500.0
2005-02-08 13:30:00,50.81,51.04,50.8,51.04,10900.0,38.8401,39.0159,38.8325,39.0159,10900.0
2005-02-08 14:00:00,51.04,51.05,51.0,51.0,9800.0,39.0159,39.0236,38.9854,38.9854,9800.0
2005-02-08 14:30:00,50.97,51.05,50.97,51.05,6200.0,38.9624,39.0236,38.9624,39.0236,6200.0
2005-02-08 15:00:00,51.05,51.07,50.95,51.07,27200.0,39.0236,39.0389,38.9471,39.0389,27200.0
2005-02-08 15:30:00,51.06,51.17,51.02,51.15,12200.0,39.0312,39.1153,39.0006,39.1,12200.0
2005-02-09 09:30:00,51.05,51.14,50.84,51.0,7400.0,39.0236,39.0924,38.8631,38.9854,7400.0
2005-02-09 10:00:00,51.0,51.01,50.6,50.61,10400.0,38.9854,38.993,38.6796,38.6872,10400.0
2005-02-09 10:30:00,50.56,50.56,50.5,50.53,3500.0,38.649,38.649,38.6031,38.6261,3500.0
2005-02-09 11:00:00,50.52,50.66,50.5,50.64,2800.0,38.6184,38.7255,38.6031,38.7102,2800.0
2005-02-09 11:30:00,50.64,50.72,50.55,50.66,8000.0,38.7102,38.7713,38.6414,38.7255,8000.0
2005-02-09 12:00:00,50.66,50.68,50.66,50.67,2700.0,38.7255,38.7407,38.7255,38.7331,2700.0
2005-02-09 12:30:00,50.68,50.68,50.67,50.67,800.0,38.7407,38.7407,38.7331,38.7331,800.0
2005-02-09 13:00:00,50.68,50.71,50.66,50.71,6200.0,38.7407,38.7637,38.7255,38.7637,6200.0
2005-02-09 13:30:00,50.73,50.81,50.73,50.81,4100.0,38.779,38.8401,38.779,38.8401,4100.0
2005-02-09 14:00:00,50.8,50.8,50.7,50.75,7600.0,38.8325,38.8325,38.756,38.7943,7600.0
2005-02-09 14:30:00,50.75,50.78,50.71,50.75,5700.0,38.7943,38.8172,38.7637,38.7943,5700.0
2005-02-09 15:00:00,50.75,50.76,50.7,50.73,9600.0,38.7943,38.8019,38.756,38.779,9600.0
2005-02-09 15:30:00,50.72,50.72,50.41,50.47,28000.0,38.7713,38.7713,38.5344,38.5802,28000.0
2005-02-10 09:30:00,50.48,50.5,50.35,50.35,4000.0,38.5879,38.6031,38.4885,38.4885,4000.0
2005-02-10 10:00:00,50.32,50.42,50.32,50.33,9000.0,38.4656,38.542,38.4656,38.4732,9000.0
2005-02-10 10:30:00,50.34,50.43,50.32,50.38,8200.0,38.4808,38.5496,38.4656,38.5114,8200.0
2005-02-10 11:00:00,50.36,50.38,50.33,50.38,5900.0,38.4961,38.5114,38.4732,38.5114,5900.0
2005-02-10 11:30:00,50.39,50.43,50.35,50.41,4700.0,38.5191,38.5496,38.4885,38.5344,4700.0
2005-02-10 12:00:00,50.42,50.51,50.39,50.46,13100.0,38.542,38.6108,38.5191,38.5726,13100.0
2005-02-10 12:30:00,50.47,50.47,50.37,50.37,3800.0,38.5802,38.5802,38.5038,38.5038,3800.0
2005-02-10 13:00:00,50.36,50.4,50.28,50.39,8900.0,38.4961,38.5267,38.435,38.5191,8900.0
2005-02-10 13:30:00,50.46,50.46,50.4,50.44,7000.0,38.5726,38.5726,38.5267,38.5573,7000.0
2005-02-10 14:00:00,50.48,50.68,50.48,50.65,6100.0,38.5879,38.7407,38.5879,38.7178,6100.0
2005-02-10 14:30:00,50.65,50.65,50.46,50.65,9200.0,38.7178,38.7178,38.5726,38.7178,9200.0
2005-02-10 15:00:00,50.61,50.9,50.5,50.89,12400.0,38.6872,38.9089,38.6031,38.9013,12400.0
2005-02-10 15:30:00,50.88,50.89,50.66,50.71,17300.0,38.8936,38.9013,38.7255,38.7637,17300.0
2005-02-11 09:30:00,50.74,50.74,50.44,50.45,7700.0,38.7866,38.7866,38.5573,38.5649,7700.0
2005-02-11 10:00:00,50.45,50.57,50.41,50.57,10100.0,38.5649,38.6567,38.5344,38.6567,10100.0
2005-02-11 10:30:00,50.58,50.67,50.55,50.66,6200.0,38.6643,38.7331,38.6414,38.7255,6200.0
2005-02-11 11:00:00,50.67,51.1,50.67,51.1,8800.0,38.7331,39.0618,38.7331,39.0618,8800.0
2005-02-11 11:30:00,51.1,51.26,51.06,51.07,9300.0,39.0618,39.1841,39.0312,39.0389,9300.0
2005-02-11 12:00:00,51.09,51.13,51.0,51.1,3900.0,39.0542,39.0847,38.9854,39.0618,3900.0
2005-02-11 12:30:00,51.08,51.13,51.06,51.13,1700.0,39.0465,39.0847,39.0312,39.0847,1700.0
2005-02-11 13:00:00,51.09,51.11,51.06,51.08,800.0,39.0542,39.0694,39.0312,39.0465,800.0
2005-02-11 13:30:00,51.08,51.24,51.08,51.24,3300.0,39.0465,39.1688,39.0465,39.1688,3300.0
2005-02-11 14:00:00,51.21,51.21,51.01,51.01,4900.0,39.1459,39.1459,38.993,38.993,4900.0
2005-02-11 14:30:00,51.02,51.15,51.02,51.12,3500.0,39.0006,39.1,39.0006,39.0771,3500.0
2005-02-11 15:00:00,51.12,51.12,51.06,51.06,2900.0,39.0771,39.0771,39.0312,39.0312,2900.0
2005-02-11 15:30:00,51.06,51.07,51.02,51.05,11800.0,39.0312,39.0389,39.0006,39.0236,11800.0
2005-02-14 09:30:00,51.05,51.12,50.93,51.0,8900.0,39.0236,39.0771,38.9318,38.9854,8900.0
2005-02-14 10:00:00,50.96,50.99,50.96,50.99,2300.0,38.9548,38.9777,38.9548,38.9777,2300.0
2005-02-14 10:30:00,50.94,51.0,50.93,50.93,3100.0,38.9395,38.9854,38.9318,38.9318,3100.0
2005-02-14 11:00:00,50.94,51.0,50.94,50.96,2300.0,38.9395,38.9854,38.9395,38.9548,2300.0
2005-02-14 11:30:00,50.95,51.0,50.94,51.0,3400.0,38.9471,38.9854,38.9395,38.9854,3400.0
2005-02-14 12:00:00,51.02,51.02,50.91,51.0,1900.0,39.0006,39.0006,38.9166,38.9854,1900.0
2005-02-14 12:30:00,50.99,51.03,50.99,51.03,2200.0,38.9777,39.0083,38.9777,39.0083,2200.0
2005-02-14 13:00:00,51.03,51.03,51.0,51.0,1400.0,39.0083,39.0083,38.9854,38.9854,1400.0
2005-02-14 13:30:00,50.99,51.05,50.91,50.91,2100.0,38.9777,39.0236,38.9166,38.9166,2100.0
2005-02-14 14:00:00,50.91,51.05,50.9,51.04,18800.0,38.9166,39.0236,38.9089,39.0159,18800.0
2005-02-14 14:30:00,50.97,51.01,50.95,50.98,10300.0,38.9624,38.993,38.9471,38.9701,10300.0
2005-02-14 15:00:00,50.97,51.02,50.92,50.99,23100.0,38.9624,39.0006,38.9242,38.9777,23100.0
2005-02-14 15:30:00,50.98,51.04,50.93,51.0,18100.0,38.9701,39.0159,38.9318,38.9854,18100.0
2005-02-15 09:30:00,50.9,51.28,50.7,51.18,8400.0,38.9089,39.1994,38.756,39.123,8400.0
2005-02-15 10:00:00,51.13,51.25,51.05,51.16,5000.0,39.0847,39.1765,39.0236,39.1077,5000.0
2005-02-15 10:30:00,51.17,51.29,51.17,51.18,3600.0,39.1153,39.207,39.1153,39.123,3600.0
2005-02-15 11:00:00,51.18,51.21,51.14,51.14,1300.0,39.123,39.1459,39.0924,39.0924,1300.0
2005-02-15 11:30:00,51.15,51.18,51.15,51.15,1800.0,39.1,39.123,39.1,39.1,1800.0
2005-02-15 12:00:00,51.17,51.32,51.13,51.31,7700.0,39.1153,39.23,39.0847,39.2223,7700.0
2005-02-15 12:30:00,51.31,51.32,51.3,51.31,8700.0,39.2223,39.23,39.2147,39.2223,8700.0
2005-02-15 13:00:00,51.32,51.32,51.25,51.26,6300.0,39.23,39.23,39.1765,39.1841,6300.0
2005-02-15 13:30:00,51.25,51.34,51.25,51.3,22700.0,39.1765,39.2453,39.1765,39.2147,22700.0
2005-02-15 14:00:00,51.25,51.3,50.94,51.03,20900.0,39.1765,39.2147,38.9395,39.0083,20900.0
2005-02-15 14:30:00,51.04,51.19,50.99,51.19,4000.0,39.0159,39.1306,38.9777,39.1306,4000.0
2005-02-15 15:00:00,51.18,51.22,51.16,51.19,5600.0,39.123,39.1535,39.1077,39.1306,5600.0
2005-02-15 15:30:00,51.19,51.45,51.19,51.37,25100.0,39.1306,39.3293,39.1306,39.2682,25100.0
2005-02-16 09:30:00,51.2,51.44,51.2,51.44,2200.0,39.1382,39.3217,39.1382,39.3217,2200.0
2005-02-16 10:00:00,51.44,51.44,51.22,51.43,8600.0,39.3217,39.3217,39.1535,39.3141,8600.0
2005-02-16 10:30:00,51.4,51.4,51.21,51.27,6000.0,39.2911,39.2911,39.1459,39.1918,6000.0
2005-02-16 11:00:00,51.3,51.43,51.3,51.41,4900.0,39.2147,39.3141,39.2147,39.2988,4900.0
2005-02-16 11:30:00,51.41,51.41,51.32,51.39,3100.0,39.2988,39.2988,39.23,39.2835,3100.0
2005-02-16 12:00:00,51.39,51.41,51.34,51.41,2300.0,39.2835,39.2988,39.2453,39.2988,2300.0
2005-02-16 12:30:00,51.43,51.49,51.41,51.45,5300.0,39.3141,39.3599,39.2988,39.3293,5300.0
2005-02-16 13:00:00,51.42,51.43,51.35,51.4,13000.0,39.3064,39.3141,39.2529,39.2911,13000.0
2005-02-16 13:30:00,51.35,51.35,51.33,51.35,6500.0,39.2529,39.2529,39.2376,39.2529,6500.0
2005-02-16 14:00:00,51.34,51.41,51.34,51.41,8800.0,39.2453,39.2988,39.2453,39.2988,8800.0
2005-02-16 14:30:00,51.41,51.5,51.35,51.5,14800.0,39.2988,39.3676,39.2529,39.3676,14800.0
2005-02-16 15:00:00,51.5,51.5,51.28,51.29,14100.0,39.3676,39.3676,39.1994,39.207,14100.0
2005-02-16 15:30:00,51.29,51.39,51.23,51.39,12100.0,39.207,39.2835,39.1612,39.2835,12100.0
2005-02-17 09:30:00,51.6,51.6,51.4,51.4,4500.0,39.444,39.444,39.2911,39.2911,4500.0
2005-02-17 10:00:00,51.41,51.48,51.03,51.04,5400.0,39.2988,39.3523,39.0083,39.0159,5400.0
2005-02-17 10:30:00,51.01,51.01,50.78,50.98,8100.0,38.993,38.993,38.8172,38.9701,8100.0
2005-02-17 11:00:00,50.94,51.0,50.86,51.0,3900.0,38.9395,38.9854,38.8783,38.9854,3900.0
2005-02-17 11:30:00,51.04,51.06,50.96,50.98,3000.0,39.0159,39.0312,38.9548,38.9701,3000.0
2005-02-17 12:00:00,50.93,51.11,50.86,51.07,8500.0,38.9318,39.0694,38.8783,39.0389,8500.0
2005-02-17 12:30:00,51.02,51.05,50.97,50.99,1700.0,39.0006,39.0236,38.9624,38.9777,1700.0
2005-02-17 13:00:00,50.99,51.05,50.95,50.95,3600.0,38.9777,39.0236,38.9471,38.9471,3600.0
2005-02-17 13:30:00,50.93,50.98,50.9,50.95,3100.0,38.9318,38.9701,38.9089,38.9471,3100.0
2005-02-17 14:00:00,50.92,51.07,50.86,51.07,6900.0,38.9242,39.0389,38.8783,39.0389,6900.0
2005-02-17 14:30:00,51.06,51.06,50.87,50.87,7300.0,39.0312,39.0312,38.886,38.886,7300.0
2005-02-17 15:00:00,50.83,50.91,50.83,50.88,2600.0,38.8554,38.9166,38.8554,38.8936,2600.0
2005-02-17 15:30:00,50.86,50.87,50.72,50.73,10500.0,38.8783,38.886,38.7713,38.779,10500.0
2005-02-18 09:30:00,50.7,50.93,50.62,50.93,7400.0,38.756,38.9318,38.6949,38.9318,7400.0
2005-02-18 10:00:00,50.93,50.95,50.81,50.91,8500.0,38.9318,38.9471,38.8401,38.9166,8500.0
2005-02-18 10:30:00,50.92,50.97,50.84,50.97,4500.0,38.9242,38.9624,38.8631,38.9624,4500.0
2005-02-18 11:00:00,50.97,51.0,50.96,50.96,2800.0,38.9624,38.9854,38.9548,38.9548,2800.0
2005-02-18 11:30:00,50.96,50.97,50.78,50.82,6800.0,38.9548,38.9624,38.8172,38.8478,6800.0
2005-02-18 12:00:00,50.86,50.94,50.55,50.73,10800.0,38.8783,38.9395,38.6414,38.779,10800.0
2005-02-18 12:30:00,50.76,50.79,50.68,50.77,2900.0,38.8019,38.8248,38.7407,38.8095,2900.0
2005-02-18 13:00:00,50.73,50.78,50.64,50.78,4300.0,38.779,38.8172,38.7102,38.8172,4300.0
2005-02-18 13:30:00,50.78,50.81,50.74,50.79,7500.0,38.8172,38.8401,38.7866,38.8248,7500.0
2005-02-18 14:00:00,50.77,50.84,50.73,50.73,5900.0,38.8095,38.8631,38.779,38.779,5900.0
2005-02-18 14:30:00,50.77,50.89,50.77,50.79,10100.0,38.8095,38.9013,38.8095,38.8248,10100.0
2005-02-18 15:00:00,50.79,50.89,50.78,50.89,13700.0,38.8248,38.9013,38.8172,38.9013,13700.0
2005-02-18 15:30:00,50.85,50.85,50.72,50.79,21500.0,38.8707,38.8707,38.7713,38.8248,21500.0
2005-02-22 09:30:00,50.78,50.78,50.37,50.47,12100.0,38.8172,38.8172,38.5038,38.5802,12100.0
2005-02-22 10:00:00,50.47,50.5,50.3,50.41,10900.0,38.5802,38.6031,38.4503,38.5344,10900.0
2005-02-22 10:30:00,50.49,50.58,50.4,50.49,27700.0,38.5955,38.6643,38.5267,38.5955,27700.0
2005-02-22 11:00:00,50.48,50.54,50.45,50.53,5800.0,38.5879,38.6337,38.5649,38.6261,5800.0
2005-02-22 11:30:00,50.52,50.6,50.5,50.56,5800.0,38.6184,38.6796,38.6031,38.649,5800.0
2005-02-22 12:00:00,50.52,50.58,50.25,50.26,43100.0,38.6184,38.6643,38.412,38.4197,43100.0
2005-02-22 12:30:00,50.28,50.35,50.15,50.18,5400.0,38.435,38.4885,38.3356,38.3585,5400.0
2005-02-22 13:00:00,50.13,50.27,50.13,50.23,3600.0,38.3203,38.4273,38.3203,38.3968,3600.0
2005-02-22 13:30:00,50.23,50.24,50.05,50.05,3800.0,38.3968,38.4044,38.2592,38.2592,3800.0
2005-02-22 14:00:00,50.05,50.1,49.91,49.92,7100.0,38.2592,38.2974,38.1521,38.1598,7100.0
2005-02-22 14:30:00,49.92,49.95,49.88,49.92,8100.0,38.1598,38.1827,38.1292,38.1598,8100.0
2005-02-22 15:00:00,49.92,49.93,49.87,49.93,4200.0,38.1598,38.1674,38.1216,38.1674,4200.0
2005-02-22 15:30:00,49.93,49.95,49.81,49.81,12900.0,38.1674,38.1827,38.0757,38.0757,12900.0
2005-02-23 09:30:00,49.71,49.79,49.4,49.46,9300.0,38.1669,38.2283,37.9289,37.9749,9300.0
2005-02-23 10:00:00,49.44,49.59,49.2,49.58,7800.0,37.9596,38.0748,37.7753,38.0671,7800.0
2005-02-23 10:30:00,49.54,49.62,49.45,49.6,6100.0,38.0364,38.0978,37.9673,38.0824,6100.0
2005-02-23 11:00:00,49.64,49.81,49.5,49.79,7400.0,38.1131,38.2437,38.0057,38.2283,7400.0
2005-02-23 11:30:00,49.8,49.93,49.8,49.92,12300.0,38.236,38.3358,38.236,38.3281,12300.0
2005-02-23 12:00:00,49.92,49.93,49.92,49.93,4600.0,38.3281,38.3358,38.3281,38.3358,4600.0
2005-02-23 12:30:00,49.93,49.93,49.9,49.92,4200.0,38.3358,38.3358,38.3128,38.3281,4200.0
2005-02-23 13:00:00,49.92,49.92,49.81,49.84,6400.0,38.3281,38.3281,38.2437,38.2667,6400.0
2005-02-23 13:30:00,49.85,49.96,49.85,49.96,6900.0,38.2744,38.3588,38.2744,38.3588,6900.0
2005-02-23 14:00:00,49.93,50.0,49.85,49.96,7600.0,38.3358,38.3896,38.2744,38.3588,7600.0
2005-02-23 14:30:00,49.99,50.06,49.96,49.98,9300.0,38.3819,38.4356,38.3588,38.3742,9300.0
2005-02-23 15:00:00,49.98,50.1,49.97,50.0,12400.0,38.3742,38.4663,38.3665,38.3896,12400.0
2005-02-23 15:30:00,50.0,50.03,49.81,49.89,29600.0,38.3896,38.4126,38.2437,38.3051,29600.0
2005-02-24 09:30:00,49.9,49.9,49.48,49.53,10100.0,38.3128,38.3128,37.9903,38.0287,10100.0
2005-02-24 10:00:00,49.44,49.71,49.3,49.5,8600.0,37.9596,38.1669,37.8521,38.0057,8600.0
2005-02-24 10:30:00,49.56,49.73,49.45,49.45,9000.0,38.0517,38.1822,37.9673,37.9673,9000.0
2005-02-24 11:00:00,49.43,49.57,49.4,49.57,5900.0,37.9519,38.0594,37.9289,38.0594,5900.0
2005-02-24 11:30:00,49.54,49.58,49.35,49.37,4300.0,38.0364,38.0671,37.8905,37.9058,4300.0
2005-02-24 12:00:00,49.37,49.41,49.31,49.35,3600.0,37.9058,37.9366,37.8598,37.8905,3600.0
2005-02-24 12:30:00,49.35,49.47,49.34,49.35,4000.0,37.8905,37.9826,37.8828,37.8905,4000.0
2005-02-24 13:00:00,49.34,49.49,49.34,49.49,3500.0,37.8828,37.998,37.8828,37.998,3500.0
2005-02-24 13:30:00,49.48,49.51,49.42,49.47,11600.0,37.9903,38.0133,37.9442,37.9826,11600.0
2005-02-24 14:00:00,49.44,49.72,49.42,49.46,18800.0,37.9596,38.1746,37.9442,37.9749,18800.0
2005-02-24 14:30:00,49.5,49.65,49.3,49.4,14800.0,38.0057,38.1208,37.8521,37.9289,14800.0
2005-02-24 15:00:00,49.4,49.49,49.39,49.42,21700.0,37.9289,37.998,37.9212,37.9442,21700.0
2005-02-24 15:30:00,49.41,49.5,49.41,49.46,46000.0,37.9366,38.0057,37.9366,37.9749,46000.0
2005-02-25 09:30:00,49.48,49.53,49.14,49.27,34100.0,37.9903,38.0287,37.7292,37.8291,34100.0
2005-02-25 10:00:00,49.27,49.35,49.13,49.17,15400.0,37.8291,37.8905,37.7216,37.7523,15400.0
2005-02-25 10:30:00,49.13,49.41,49.08,49.3,25300.0,37.7216,37.9366,37.6832,37.8521,25300.0
2005-02-25 11:00:00,49.3,49.3,49.15,49.25,12800.0,37.8521,37.8521,37.7369,37.8137,12800.0
2005-02-25 11:30:00,49.24,49.36,49.24,49.29,19000.0,37.806,37.8982,37.806,37.8444,19000.0
2005-02-25 12:00:00,49.25,49.39,49.25,49.36,16700.0,37.8137,37.9212,37.8137,37.8982,16700.0
2005-02-25 12:30:00,49.3,49.46,49.3,49.46,11000.0,37.8521,37.9749,37.8521,37.9749,11000.0
2005-02-25 13:00:00,49.46,49.48,49.4,49.43,7500.0,37.9749,37.9903,37.9289,37.9519,7500.0
2005-02-25 13:30:00,49.44,49.49,49.44,49.49,11900.0,37.9596,37.998,37.9596,37.998,11900.0
2005-02-25 14:00:00,49.49,49.69,49.48,49.62,51200.0,37.998,38.1515,37.9903,38.0978,51200.0
2005-02-25 14:30:00,49.64,49.89,49.62,49.81,17700.0,38.1131,38.3051,38.0978,38.2437,17700.0
2005-02-25 15:00:00,49.82,49.89,49.6,49.72,25400.0,38.2513,38.3051,38.0824,38.1746,25400.0
2005-02-25 15:30:00,49.72,50.05,49.72,49.95,28200.0,38.1746,38.4279,38.1746,38.3512,28200.0
2005-02-28 09:30:00,49.95,50.29,49.7,50.06,12900.0,38.3512,38.6122,38.1592,38.4356,12900.0
2005-02-28 10:00:00,50.0,50.08,49.95,50.02,25700.0,38.3896,38.451,38.3512,38.4049,25700.0
2005-02-28 10:30:00,50.01,50.1,49.97,50.06,12500.0,38.3972,38.4663,38.3665,38.4356,12500.0
2005-02-28 11:00:00,50.07,50.07,49.99,50.0,6100.0,38.4433,38.4433,38.3819,38.3896,6100.0
2005-02-28 11:30:00,50.0,50.07,50.0,50.04,4900.0,38.3896,38.4433,38.3896,38.4203,4900.0
2005-02-28 12:00:00,50.03,50.06,50.0,50.05,15400.0,38.4126,38.4356,38.3896,38.4279,15400.0
2005-02-28 12:30:00,50.04,50.1,50.01,50.08,4800.0,38.4203,38.4663,38.3972,38.451,4800.0
2005-02-28 13:00:00,50.09,50.12,50.0,50.02,11800.0,38.4587,38.4817,38.3896,38.4049,11800.0
2005-02-28 13:30:00,50.02,50.04,49.94,50.0,22400.0,38.4049,38.4203,38.3435,38.3896,22400.0
2005-02-28 14:00:00,49.99,50.07,49.93,49.93,5200.0,38.3819,38.4433,38.3358,38.3358,5200.0
2005-02-28 14:30:00,49.91,49.94,49.76,49.91,11000.0,38.3204,38.3435,38.2053,38.3204,11000.0
2005-02-28 15:00:00,49.9,50.22,49.88,50.04,15100.0,38.3128,38.5585,38.2974,38.4203,15100.0
2005-02-28 15:30:00,50.04,50.42,50.04,50.36,42100.0,38.4203,38.712,38.4203,38.666,42100.0
2005-03-01 09:30:00,50.22,50.63,50.22,50.4,12200.0,38.5585,38.8733,38.5585,38.6967,12200.0
2005-03-01 10:00:00,50.41,50.68,50.41,50.58,9100.0,38.7043,38.9116,38.7043,38.8349,9100.0
2005-03-01 10:30:00,50.59,50.88,50.57,50.88,6000.0,38.8425,39.0652,38.8272,39.0652,6000.0
2005-03-01 11:00:00,50.88,50.88,50.53,50.55,6600.0,39.0652,39.0652,38.7965,38.8118,6600.0
2005-03-01 11:30:00,50.55,50.75,50.53,50.75,8500.0,38.8118,38.9654,38.7965,38.9654,8500.0
2005-03-01 12:00:00,50.75,50.76,50.59,50.75,14100.0,38.9654,38.9731,38.8425,38.9654,14100.0
2005-03-01 12:30:00,50.75,50.75,50.7,50.7,9500.0,38.9654,38.9654,38.927,38.927,9500.0
2005-03-01 13:00:00,50.71,50.75,50.7,50.7,6900.0,38.9347,38.9654,38.927,38.927,6900.0
2005-03-01 13:30:00,50.7,50.75,50.7,50.73,11000.0,38.927,38.9654,38.927,38.95,11000.0
2005-03-01 14:00:00,50.74,50.75,50.54,50.58,15200.0,38.9577,38.9654,38.8042,38.8349,15200.0
2005-03-01 14:30:00,50.55,50.61,50.44,50.47,7200.0,38.8118,38.8579,38.7274,38.7504,7200.0
2005-03-01 15:00:00,50.5,50.62,50.37,50.54,16000.0,38.7734,38.8656,38.6736,38.8042,16000.0
2005-03-01 15:30:00,50.65,50.66,50.51,50.66,18300.0,38.8886,38.8963,38.7811,38.8963,18300.0
2005-03-02 09:30:00,50.75,50.85,50.51,50.58,33900.0,38.9654,39.0422,38.7811,38.8349,33900.0
2005-03-02 10:00:00,50.67,50.77,50.4,50.77,17100.0,38.904,38.9807,38.6967,38.9807,17100.0
2005-03-02 10:30:00,50.74,50.99,50.6,50.96,19400.0,38.9577,39.1497,38.8502,39.1266,19400.0
2005-03-02 11:00:00,50.91,51.08,50.9,51.08,12100.0,39.0882,39.2188,39.0806,39.2188,12100.0
2005-03-02 11:30:00,51.08,51.12,50.97,51.02,8000.0,39.2188,39.2495,39.1343,39.1727,8000.0
2005-03-02 12:00:00,50.99,51.14,50.96,51.04,10900.0,39.1497,39.2648,39.1266,39.1881,10900.0
2005-03-02 12:30:00,51.07,51.08,50.81,50.99,11200.0,39.2111,39.2188,39.0115,39.1497,11200.0
2005-03-02 13:00:00,51.01,51.1,50.96,51.1,4700.0,39.165,39.2341,39.1266,39.2341,4700.0
2005-03-02 13:30:00,51.09,51.09,50.75,50.8,9600.0,39.2264,39.2264,38.9654,39.0038,9600.0
2005-03-02 14:00:00,50.8,50.98,50.8,50.87,15200.0,39.0038,39.142,39.0038,39.0575,15200.0
2005-03-02 14:30:00,50.88,50.96,50.66,50.76,12700.0,39.0652,39.1266,38.8963,38.9731,12700.0
2005-03-02 15:00:00,50.79,51.0,50.79,50.99,15200.0,38.9961,39.1573,38.9961,39.1497,15200.0
2005-03-02 15:30:00,51.0,51.04,50.86,50.92,28900.0,39.1573,39.1881,39.0499,39.0959,28900.0
2005-03-03 09:30:00,50.87,51.5,50.74,51.48,22300.0,39.0575,39.5412,38.9577,39.5259,22300.0
2005-03-03 10:00:00,51.48,51.49,51.28,51.4,20800.0,39.5259,39.5336,39.3723,39.4645,20800.0
2005-03-03 10:30:00,51.4,51.5,51.26,51.4,19600.0,39.4645,39.5412,39.357,39.4645,19600.0
2005-03-03 11:00:00,51.4,51.4,51.13,51.3,8500.0,39.4645,39.4645,39.2572,39.3877,8500.0
2005-03-03 11:30:00,51.34,51.38,51.15,51.16,15900.0,39.4184,39.4491,39.2725,39.2802,15900.0
2005-03-03 12:00:00,51.17,51.2,51.06,51.11,10100.0,39.2879,39.3109,39.2034,39.2418,10100.0
2005-03-03 12:30:00,51.18,51.26,51.06,51.26,5700.0,39.2955,39.357,39.2034,39.357,5700.0
2005-03-03 13:00:00,51.29,51.33,51.2,51.3,7800.0,39.38,39.4107,39.3109,39.3877,7800.0
2005-03-03 13:30:00,51.3,51.5,51.3,51.39,13400.0,39.3877,39.5412,39.3877,39.4568,13400.0
2005-03-03 14:00:00,51.4,51.61,51.33,51.61,12500.0,39.4645,39.6257,39.4107,39.6257,12500.0
2005-03-03 14:30:00,51.65,51.68,51.52,51.54,8100.0,39.6564,39.6794,39.5566,39.5719,8100.0
2005-03-03 15:00:00,51.54,51.55,51.29,51.36,18700.0,39.5719,39.5796,39.38,39.4337,18700.0
2005-03-03 15:30:00,51.37,51.54,51.35,51.44,24500.0,39.4414,39.5719,39.4261,39.4952,24500.0
2005-03-04 09:30:00,51.44,51.5,51.13,51.5,10200.0,39.4952,39.5412,39.2572,39.5412,10200.0
2005-03-04 10:00:00,51.48,51.82,51.42,51.8,9500.0,39.5259,39.7869,39.4798,39.7716,9500.0
2005-03-04 10:30:00,51.78,51.78,51.55,51.63,11000.0,39.7562,39.7562,39.5796,39.641,11000.0
2005-03-04 11:00:00,51.59,51.8,51.57,51.75,8400.0,39.6103,39.7716,39.595,39.7332,8400.0
2005-03-04 11:30:00,51.75,51.75,51.62,51.68,9100.0,39.7332,39.7332,39.6334,39.6794,9100.0
2005-03-04 12:00:00,51.61,51.7,51.61,51.68,5800.0,39.6257,39.6948,39.6257,39.6794,5800.0
2005-03-04 12:30:00,51.65,51.76,51.65,51.76,8400.0,39.6564,39.7409,39.6564,39.7409,8400.0
2005-03-04 13:00:00,51.77,51.78,51.71,51.73,4700.0,39.7485,39.7562,39.7025,39.7178,4700.0
2005-03-04 13:30:00,51.72,52.0,51.72,52.0,15400.0,39.7102,39.9251,39.7102,39.9251,15400.0
2005-03-04 14:00:00,52.0,52.22,52.0,52.21,16100.0,39.9251,40.094,39.9251,40.0864,16100.0
2005-03-04 14:30:00,52.21,52.23,52.12,52.15,14000.0,40.0864,40.1017,40.0173,40.0403,14000.0
2005-03-04 15:00:00,52.15,52.4,52.15,52.35,23400.0,40.0403,40.2322,40.0403,40.1939,23400.0
2005-03-04 15:30:00,52.35,52.42,52.27,52.4,32700.0,40.1939,40.2476,40.1324,40.2322,32700.0
2005-03-07 09:30:00,52.3,52.6,52.3,52.48,15900.0,40.1555,40.3858,40.1555,40.2937,15900.0
2005-03-07 10:00:00,52.44,52.48,52.33,52.4,21200.0,40.263,40.2937,40.1785,40.2322,21200.0
2005-03-07 10:30:00,52.4,52.51,52.4,52.41,14700.0,40.2322,40.3167,40.2322,40.2399,14700.0
2005-03-07 11:00:00,52.43,52.52,52.43,52.46,5500.0,40.2553,40.3244,40.2553,40.2783,5500.0
2005-03-07 11:30:00,52.46,52.54,52.4,52.41,11800.0,40.2783,40.3397,40.2322,40.2399,11800.0
2005-03-07 12:00:00,52.42,52.54,52.41,52.51,6400.0,40.2476,40.3397,40.2399,40.3167,6400.0
2005-03-07 12:30:00,52.5,52.5,52.4,52.43,6200.0,40.309,40.309,40.2322,40.2553,6200.0
2005-03-07 13:00:00,52.4,52.45,52.4,52.42,12600.0,40.2322,40.2706,40.2322,40.2476,12600.0
2005-03-07 13:30:00,52.43,52.5,52.4,52.44,9400.0,40.2553,40.309,40.2322,40.263,9400.0
2005-03-07 14:00:00,52.52,52.52,52.32,52.32,14000.0,40.3244,40.3244,40.1708,40.1708,14000.0
2005-03-07 14:30:00,52.33,52.46,52.31,52.38,10400.0,40.1785,40.2783,40.1631,40.2169,10400.0
2005-03-07 15:00:00,52.4,52.49,52.4,52.41,12700.0,40.2322,40.3013,40.2322,40.2399,12700.0
2005-03-07 15:30:00,52.4,52.5,52.37,52.48,32100.0,40.2322,40.309,40.2092,40.2937,32100.0
2005-03-08 09:30:00,52.23,52.23,52.01,52.09,13000.0,40.1017,40.1017,39.9328,39.9942,13000.0
2005-03-08 10:00:00,52.07,52.15,51.88,52.04,16800.0,39.9789,40.0403,39.833,39.9558,16800.0
2005-03-08 10:30:00,52.04,52.18,52.02,52.11,7100.0,39.9558,40.0633,39.9405,40.0096,7100.0
2005-03-08 11:00:00,52.06,52.06,51.8,51.92,3800.0,39.9712,39.9712,39.7716,39.8637,3800.0
2005-03-08 11:30:00,51.9,51.95,51.89,51.95,2600.0,39.8484,39.8867,39.8407,39.8867,2600.0
2005-03-08 12:00:00,51.94,51.98,51.86,51.98,8700.0,39.8791,39.9098,39.8176,39.9098,8700.0
2005-03-08 12:30:00,51.98,52.12,51.94,51.94,6100.0,39.9098,40.0173,39.8791,39.8791,6100.0
2005-03-08 13:00:00,51.97,52.08,51.97,52.02,6500.0,39.9021,39.9866,39.9021,39.9405,6500.0
2005-03-08 13:30:00,52.02,52.09,51.95,52.03,5100.0,39.9405,39.9942,39.8867,39.9482,5100.0
2005-03-08 14:00:00,52.04,52.17,52.03,52.08,9600.0,39.9558,40.0557,39.9482,39.9866,9600.0
2005-03-08 14:30:00,52.03,52.17,51.97,52.04,6300.0,39.9482,40.0557,39.9021,39.9558,6300.0
2005-03-08 15:00:00,52.03,52.21,52.01,52.02,8800.0,39.9482,40.0864,39.9328,39.9405,8800.0
2005-03-08 15:30:00,52.01,52.04,51.84,51.94,13700.0,39.9328,39.9558,39.8023,39.8791,13700.0
2005-03-09 09:30:00,51.65,51.65,51.32,51.32,5300.0,39.6564,39.6564,39.403,39.403,5300.0
2005-03-09 10:00:00,51.32,51.59,51.24,51.59,9200.0,39.403,39.6103,39.3416,39.6103,9200.0
2005-03-09 10:30:00,51.59,51.86,51.59,51.75,6600.0,39.6103,39.8176,39.6103,39.7332,6600.0
2005-03-09 11:00:00,51.82,51.82,51.66,51.72,2000.0,39.7869,39.7869,39.6641,39.7102,2000.0
2005-03-09 11:30:00,51.73,51.85,51.73,51.82,3500.0,39.7178,39.81,39.7178,39.7869,3500.0
2005-03-09 12:00:00,51.8,51.8,51.64,51.64,4400.0,39.7716,39.7716,39.6487,39.6487,4400.0
2005-03-09 12:30:00,51.65,51.69,51.5,51.54,3300.0,39.6564,39.6871,39.5412,39.5719,3300.0
2005-03-09 13:00:00,51.54,51.61,51.53,51.57,2400.0,39.5719,39.6257,39.5643,39.595,2400.0
2005-03-09 13:30:00,51.57,51.78,51.57,51.78,3400.0,39.595,39.7562,39.595,39.7562,3400.0
2005-03-09 14:00:00,51.78,51.85,51.63,51.63,3200.0,39.7562,39.81,39.641,39.641,3200.0
2005-03-09 14:30:00,51.6,51.64,51.55,51.55,4400.0,39.618,39.6487,39.5796,39.5796,4400.0
2005-03-09 15:00:00,51.57,51.65,51.55,51.63,4200.0,39.595,39.6564,39.5796,39.641,4200.0
2005-03-09 15:30:00,51.63,51.66,51.46,51.55,15300.0,39.641,39.6641,39.5105,39.5796,15300.0
2005-03-10 09:30:00,51.0,51.45,50.75,51.45,18000.0,39.1573,39.5028,38.9654,39.5028,18000.0
2005-03-10 10:00:00,51.49,51.5,51.25,51.32,6700.0,39.5336,39.5412,39.3493,39.403,6700.0
2005-03-10 10:30:00,51.32,51.65,51.27,51.39,8500.0,39.403,39.6564,39.3646,39.4568,8500.0
2005-03-10 11:00:00,51.34,51.37,51.21,51.26,4000.0,39.4184,39.4414,39.3186,39.357,4000.0
2005-03-10 11:30:00,51.32,51.4,51.29,51.34,3000.0,39.403,39.4645,39.38,39.4184,3000.0
2005-03-10 12:00:00,51.35,51.35,51.25,51.27,3500.0,39.4261,39.4261,39.3493,39.3646,3500.0
2005-03-10 12:30:00,51.27,51.47,51.27,51.47,5200.0,39.3646,39.5182,39.3646,39.5182,5200.0
2005-03-10 13:00:00,51.48,51.54,51.3,51.51,9800.0,39.5259,39.5719,39.3877,39.5489,9800.0
2005-03-10 13:30:00,51.51,51.82,51.51,51.76,7700.0,39.5489,39.7869,39.5489,39.7409,7700.0
2005-03-10 14:00:00,51.78,51.78,51.61,51.68,4200.0,39.7562,39.7562,39.6257,39.6794,4200.0
2005-03-10 14:30:00,51.68,51.8,51.64,51.71,5100.0,39.6794,39.7716,39.6487,39.7025,5100.0
2005-03-10 15:00:00,51.71,51.71,51.46,51.51,9000.0,39.7025,39.7025,39.5105,39.5489,9000.0
2005-03-10 15:30:00,51.52,51.52,51.33,51.4,12200.0,39.5566,39.5566,39.4107,39.4645,12200.0
2005-03-11 09:30:00,51.55,51.96,51.41,51.94,16200.0,39.5796,39.8944,39.4721,39.8791,16200.0
2005-03-11 10:00:00,51.9,51.9,51.54,51.75,13000.0,39.8484,39.8484,39.5719,39.7332,13000.0
2005-03-11 10:30:00,51.76,51.78,51.43,51.46,13300.0,39.7409,39.7562,39.4875,39.5105,13300.0
2005-03-11 11:00:00,51.49,51.63,51.49,51.56,6500.0,39.5336,39.641,39.5336,39.5873,6500.0
2005-03-11 11:30:00,51.57,51.73,51.56,51.69,5600.0,39.595,39.7178,39.5873,39.6871,5600.0
2005-03-11 12:00:00,51.68,51.7,51.67,51.7,2800.0,39.6794,39.6948,39.6718,39.6948,2800.0
2005-03-11 12:30:00,51.7,51.8,51.67,51.71,3900.0,39.6948,39.7716,39.6718,39.7025,3900.0
2005-03-11 13:00:00,51.7,51.74,51.63,51.74,2900.0,39.6948,39.7255,39.641,39.7255,2900.0
2005-03-11 13:30:00,51.73,51.74,51.5,51.5,10600.0,39.7178,39.7255,39.5412,39.5412,10600.0
2005-03-11 14:00:00,51.5,51.71,51.5,51.69,5100.0,39.5412,39.7025,39.5412,39.6871,5100.0
2005-03-11 14:30:00,51.68,51.71,51.54,51.55,8800.0,39.6794,39.7025,39.5719,39.5796,8800.0
2005-03-11 15:00:00,51.53,51.64,51.51,51.59,7300.0,39.5643,39.6487,39.5489,39.6103,7300.0
2005-03-11 15:30:00,51.58,51.73,51.53,51.69,11000.0,39.6027,39.7178,39.5643,39.6871,11000.0
2005-03-14 09:30:00,51.79,52.0,51.73,51.9,19900.0,39.7639,39.9251,39.7178,39.8484,19900.0
2005-03-14 10:00:00,51.89,52.25,51.89,52.25,11100.0,39.8407,40.1171,39.8407,40.1171,11100.0
2005-03-14 10:30:00,52.3,52.46,52.14,52.22,10800.0,40.1555,40.2783,40.0326,40.094,10800.0
2005-03-14 11:00:00,52.26,52.4,52.18,52.24,9300.0,40.1248,40.2322,40.0633,40.1094,9300.0
2005-03-14 11:30:00,52.23,52.3,52.22,52.22,8300.0,40.1017,40.1555,40.094,40.094,8300.0
2005-03-14 12:00:00,52.23,52.52,52.23,52.48,6400.0,40.1017,40.3244,40.1017,40.2937,6400.0
2005-03-14 12:30:00,52.42,52.42,52.27,52.32,6300.0,40.2476,40.2476,40.1324,40.1708,6300.0
2005-03-14 13:00:00,52.32,52.4,52.3,52.33,7100.0,40.1708,40.2322,40.1555,40.1785,7100.0
2005-03-14 13:30:00,52.32,52.34,52.14,52.19,21800.0,40.1708,40.1862,40.0326,40.071,21800.0
2005-03-14 14:00:00,52.19,52.49,52.19,52.44,16400.0,40.071,40.3013,40.071,40.263,16400.0
2005-03-14 14:30:00,52.39,52.53,52.39,52.51,12200.0,40.2246,40.3321,40.2246,40.3167,12200.0
2005-03-14 15:00:00,52.52,52.58,52.47,52.57,14200.0,40.3244,40.3705,40.286,40.3628,14200.0
2005-03-14 15:30:00,52.57,52.6,52.5,52.6,21400.0,40.3628,40.3858,40.309,40.3858,21400.0
2005-03-15 09:30:00,52.55,52.85,52.5,52.82,49300.0,40.3474,40.5778,40.309,40.5547,49300.0
2005-03-15 10:00:00,52.79,52.79,52.59,52.64,15700.0,40.5317,40.5317,40.3781,40.4165,15700.0
2005-03-15 10:30:00,52.65,52.71,52.6,52.71,4100.0,40.4242,40.4703,40.3858,40.4703,4100.0
2005-03-15 11:00:00,52.71,52.72,52.66,52.67,3400.0,40.4703,40.4779,40.4319,40.4396,3400.0
2005-03-15 11:30:00,52.62,52.62,52.35,52.55,16800.0,40.4012,40.4012,40.1939,40.3474,16800.0
2005-03-15 12:00:00,52.5,52.53,52.4,52.51,7600.0,40.309,40.3321,40.2322,40.3167,7600.0
2005-03-15 12:30:00,52.48,52.51,52.4,52.48,2800.0,40.2937,40.3167,40.2322,40.2937,2800.0
2005-03-15 13:00:00,52.5,52.53,52.45,52.47,17100.0,40.309,40.3321,40.2706,40.286,17100.0
2005-03-15 13:30:00,52.43,52.44,52.29,52.37,11900.0,40.2553,40.263,40.1478,40.2092,11900.0
2005-03-15 14:00:00,52.36,52.43,52.3,52.31,9700.0,40.2015,40.2553,40.1555,40.1631,9700.0
2005-03-15 14:30:00,52.29,52.36,52.26,52.28,11600.0,40.1478,40.2015,40.1248,40.1401,11600.0
2005-03-15 15:00:00,52.25,52.33,52.24,52.3,5300.0,40.1171,40.1785,40.1094,40.1555,5300.0
2005-03-15 15:30:00,52.26,52.26,52.12,52.18,7500.0,40.1248,40.1248,40.0173,40.0633,7500.0
2005-03-16 09:30:00,52.18,52.32,52.03,52.17,8600.0,40.0633,40.1708,39.9482,40.0557,8600.0
2005-03-16 10:00:00,52.17,52.35,52.17,52.23,6500.0,40.0557,40.1939,40.0557,40.1017,6500.0
2005-03-16 10:30:00,52.28,52.33,52.1,52.11,9200.0,40.1401,40.1785,40.0019,40.0096,9200.0
2005-03-16 11:00:00,52.1,52.1,51.85,51.92,10800.0,40.0019,40.0019,39.81,39.8637,10800.0
2005-03-16 11:30:00,51.92,51.96,51.85,51.87,2800.0,39.8637,39.8944,39.81,39.8253,2800.0
2005-03-16 12:00:00,51.87,51.99,51.85,51.9,4600.0,39.8253,39.9175,39.81,39.8484,4600.0
2005-03-16 12:30:00,51.9,51.96,51.87,51.88,5300.0,39.8484,39.8944,39.8253,39.833,5300.0
2005-03-16 13:00:00,51.89,52.03,51.89,52.01,8300.0,39.8407,39.9482,39.8407,39.9328,8300.0
2005-03-16 13:30:00,52.05,52.05,51.83,51.85,8900.0,39.9635,39.9635,39.7946,39.81,8900.0
2005-03-16 14:00:00,51.86,52.0,51.85,51.86,11700.0,39.8176,39.9251,39.81,39.8176,11700.0
2005-03-16 14:30:00,51.82,51.83,51.72,51.75,5100.0,39.7869,39.7946,39.7102,39.7332,5100.0
2005-03-16 15:00:00,51.82,51.95,51.81,51.91,13600.0,39.7869,39.8867,39.7793,39.856,13600.0
2005-03-16 15:30:00,51.89,51.99,51.86,51.88,17900.0,39.8407,39.9175,39.8176,39.833,17900.0
2005-03-17 09:30:00,51.75,51.92,51.75,51.81,12000.0,39.7332,39.8637,39.7332,39.7793,12000.0
2005-03-17 10:00:00,51.81,51.89,51.68,51.88,12400.0,39.7793,39.8407,39.6794,39.833,12400.0
2005-03-17 10:30:00,51.92,52.0,51.77,51.91,12200.0,39.8637,39.9251,39.7485,39.856,12200.0
2005-03-17 11:00:00,51.91,51.99,51.88,51.89,9600.0,39.856,39.9175,39.833,39.8407,9600.0
2005-03-17 11:30:00,51.88,51.88,51.76,51.84,6500.0,39.833,39.833,39.7409,39.8023,6500.0
2005-03-17 12:00:00,51.84,51.93,51.8,51.93,4500.0,39.8023,39.8714,39.7716,39.8714,4500.0
2005-03-17 12:30:00,51.96,52.0,51.9,51.97,9200.0,39.8944,39.9251,39.8484,39.9021,9200.0
2005-03-17 13:00:00,51.93,51.97,51.91,51.91,4100.0,39.8714,39.9021,39.856,39.856,4100.0
2005-03-17 13:30:00,51.91,51.98,51.82,51.86,6600.0,39.856,39.9098,39.7869,39.8176,6600.0
2005-03-17 14:00:00,51.84,52.0,51.81,52.0,13000.0,39.8023,39.9251,39.7793,39.9251,13000.0
2005-03-17 14:30:00,51.99,52.0,51.94,52.0,10300.0,39.9175,39.9251,39.8791,39.9251,10300.0
2005-03-17 15:00:00,51.96,51.98,51.93,51.93,7500.0,39.8944,39.9098,39.8714,39.8714,7500.0
2005-03-17 15:30:00,51.93,51.97,51.85,51.91,16400.0,39.8714,39.9021,39.81,39.856,16400.0
2005-03-18 09:30:00,51.9,52.2,51.75,51.88,35100.0,39.8484,40.0787,39.7332,39.833,35100.0
2005-03-18 10:00:00,51.85,52.09,51.8,51.99,9800.0,39.81,39.9942,39.7716,39.9175,9800.0
2005-03-18 10:30:00,51.98,52.03,51.85,51.86,7600.0,39.9098,39.9482,39.81,39.8176,7600.0
2005-03-18 11:00:00,51.86,52.01,51.86,51.95,4200.0,39.8176,39.9328,39.8176,39.8867,4200.0
2005-03-18 11:30:00,51.92,51.92,51.87,51.89,2300.0,39.8637,39.8637,39.8253,39.8407,2300.0
2005-03-18 12:00:00,51.9,52.05,51.9,52.02,6300.0,39.8484,39.9635,39.8484,39.9405,6300.0
2005-03-18 12:30:00,52.02,52.06,51.95,51.95,3500.0,39.9405,39.9712,39.8867,39.8867,3500.0
2005-03-18 13:00:00,51.9,51.94,51.85,51.93,2900.0,39.8484,39.8791,39.81,39.8714,2900.0
2005-03-18 13:30:00,51.93,51.95,51.85,51.94,8500.0,39.8714,39.8867,39.81,39.8791,8500.0
2005-03-18 14:00:00,51.98,52.02,51.88,51.99,6400.0,39.9098,39.9405,39.833,39.9175,6400.0
2005-03-18 14:30:00,51.99,52.05,51.8,51.83,6800.0,39.9175,39.9635,39.7716,39.7946,6800.0
2005-03-18 15:00:00,51.83,52.02,51.8,51.95,10000.0,39.7946,39.9405,39.7716,39.8867,10000.0
2005-03-18 15:30:00,51.96,52.03,51.85,51.9,15700.0,39.8944,39.9482,39.81,39.8484,15700.0
2005-03-21 09:30:00,51.9,52.3,51.9,52.05,7500.0,39.8484,40.1555,39.8484,39.9635,7500.0
2005-03-21 10:00:00,52.03,52.03,51.83,51.98,7300.0,39.9482,39.9482,39.7946,39.9098,7300.0
2005-03-21 10:30:00,51.97,51.97,51.81,51.93,14100.0,39.9021,39.9021,39.7793,39.8714,14100.0
2005-03-21 11:00:00,51.92,51.94,51.81,51.91,7500.0,39.8637,39.8791,39.7793,39.856,7500.0
2005-03-21 11:30:00,51.87,52.05,51.87,51.95,5000.0,39.8253,39.9635,39.8253,39.8867,5000.0
2005-03-21 12:00:00,51.95,52.1,51.95,52.07,3600.0,39.8867,40.0019,39.8867,39.9789,3600.0
2005-03-21 12:30:00,52.0,52.0,51.89,51.91,4000.0,39.9251,39.9251,39.8407,39.856,4000.0
2005-03-21 13:00:00,51.89,51.96,51.81,51.81,8800.0,39.8407,39.8944,39.7793,39.7793,8800.0
2005-03-21 13:30:00,51.81,51.93,51.81,51.93,4600.0,39.7793,39.8714,39.7793,39.8714,4600.0
2005-03-21 14:00:00,51.92,51.92,51.8,51.81,11300.0,39.8637,39.8637,39.7716,39.7793,11300.0
2005-03-21 14:30:00,51.81,52.0,51.81,51.97,6700.0,39.7793,39.9251,39.7793,39.9021,6700.0
2005-03-21 15:00:00,52.01,52.12,51.97,52.08,5800.0,39.9328,40.0173,39.9021,39.9866,5800.0
2005-03-21 15:30:00,52.05,52.14,51.97,52.08,18500.0,39.9635,40.0326,39.9021,39.9866,18500.0
2005-03-22 09:30:00,51.87,52.3,51.82,52.25,17200.0,39.8253,40.1555,39.7869,40.1171,17200.0
2005-03-22 10:00:00,52.27,52.27,52.0,52.16,9800.0,40.1324,40.1324,39.9251,40.048,9800.0
2005-03-22 10:30:00,52.15,52.2,52.07,52.14,5800.0,40.0403,40.0787,39.9789,40.0326,5800.0
2005-03-22 11:00:00,52.13,52.13,51.97,52.01,3900.0,40.0249,40.0249,39.9021,39.9328,3900.0
2005-03-22 11:30:00,52.03,52.11,52.01,52.1,2500.0,39.9482,40.0096,39.9328,40.0019,2500.0
2005-03-22 12:00:00,52.11,52.14,52.09,52.12,2800.0,40.0096,40.0326,39.9942,40.0173,2800.0
2005-03-22 12:30:00,52.11,52.11,52.04,52.05,3100.0,40.0096,40.0096,39.9558,39.9635,3100.0
2005-03-22 13:00:00,52.05,52.13,52.04,52.13,2200.0,39.9635,40.0249,39.9558,40.0249,2200.0
2005-03-22 13:30:00,52.14,52.14,52.09,52.13,3300.0,40.0326,40.0326,39.9942,40.0249,3300.0
2005-03-22 14:00:00,52.12,52.15,51.91,51.95,11400.0,40.0173,40.0403,39.856,39.8867,11400.0
2005-03-22 14:30:00,51.96,52.03,51.54,51.74,15600.0,39.8944,39.9482,39.5719,39.7255,15600.0
2005-03-22 15:00:00,51.75,51.78,51.57,51.71,9200.0,39.7332,39.7562,39.595,39.7025,9200.0
2005-03-22 15:30:00,51.7,51.74,51.5,51.56,13700.0,39.6948,39.7255,39.5412,39.5873,13700.0
2005-03-23 09:30:00,51.5,51.5,51.22,51.22,6300.0,39.5412,39.5412,39.3263,39.3263,6300.0
2005-03-23 10:00:00,51.26,51.41,51.26,51.34,7200.0,39.357,39.4721,39.357,39.4184,7200.0
2005-03-23 10:30:00,51.34,51.47,51.25,51.47,5400.0,39.4184,39.5182,39.3493,39.5182,5400.0
2005-03-23 11:00:00,51.4,51.51,51.38,51.51,4100.0,39.4645,39.5489,39.4491,39.5489,4100.0
2005-03-23 11:30:00,51.49,51.54,51.35,51.4,5500.0,39.5336,39.5719,39.4261,39.4645,5500.0
2005-03-23 12:00:00,51.43,51.55,51.4,51.55,8600.0,39.4875,39.5796,39.4645,39.5796,8600.0
2005-03-23 12:30:00,51.55,51.58,51.5,51.58,10400.0,39.5796,39.6027,39.5412,39.6027,10400.0
2005-03-23 13:00:00,51.53,51.55,51.46,51.46,5500.0,39.5643,39.5796,39.5105,39.5105,5500.0
2005-03-23 13:30:00,51.46,51.51,51.46,51.48,1400.0,39.5105,39.5489,39.5105,39.5259,1400.0
2005-03-23 14:00:00,51.52,51.55,51.49,51.53,3300.0,39.5566,39.5796,39.5336,39.5643,3300.0
2005-03-23 14:30:00,51.54,51.54,51.36,51.39,4200.0,39.5719,39.5719,39.4337,39.4568,4200.0
2005-03-23 15:00:00,51.38,51.47,51.36,51.43,7100.0,39.4491,39.5182,39.4337,39.4875,7100.0
2005-03-23 15:30:00,51.43,51.48,51.35,51.38,13100.0,39.4875,39.5259,39.4261,39.4491,13100.0
2005-03-24 09:30:00,51.38,51.78,51.26,51.78,6400.0,39.4491,39.7562,39.357,39.7562,6400.0
2005-03-24 10:00:00,51.81,51.81,51.64,51.69,4900.0,39.7793,39.7793,39.6487,39.6871,4900.0
2005-03-24 10:30:00,51.74,51.78,51.73,51.73,2100.0,39.7255,39.7562,39.7178,39.7178,2100.0
2005-03-24 11:00:00,51.68,51.8,51.57,51.72,4000.0,39.6794,39.7716,39.595,39.7102,4000.0
2005-03-24 11:30:00,51.7,51.72,51.64,51.64,3400.0,39.6948,39.7102,39.6487,39.6487,3400.0
2005-03-24 12:00:00,51.65,51.83,51.65,51.77,7900.0,39.6564,39.7946,39.6564,39.7485,7900.0
2005-03-24 12:30:00,51.73,51.94,51.7,51.84,5300.0,39.7178,39.8791,39.6948,39.8023,5300.0
2005-03-24 13:00:00,51.81,51.82,51.77,51.79,3400.0,39.7793,39.7869,39.7485,39.7639,3400.0
2005-03-24 13:30:00,51.77,51.78,51.64,51.65,2500.0,39.7485,39.7562,39.6487,39.6564,2500.0
2005-03-24 14:00:00,51.69,51.87,51.69,51.81,5700.0,39.6871,39.8253,39.6871,39.7793,5700.0
2005-03-24 14:30:00,51.81,51.81,51.71,51.73,4700.0,39.7793,39.7793,39.7025,39.7178,4700.0
2005-03-24 15:00:00,51.73,51.75,51.62,51.75,5000.0,39.7178,39.7332,39.6334,39.7332,5000.0
2005-03-24 15:30:00,51.69,51.72,51.46,51.46,14700.0,39.6871,39.7102,39.5105,39.5105,14700.0
2005-03-28 09:30:00,51.3,51.67,51.3,51.6,5200.0,39.3877,39.6718,39.3877,39.618,5200.0
2005-03-28 10:00:00,51.6,51.65,51.6,51.65,1800.0,39.618,39.6564,39.618,39.6564,1800.0
2005-03-28 10:30:00,51.59,51.62,51.45,51.45,2600.0,39.6103,39.6334,39.5028,39.5028,2600.0
2005-03-28 11:00:00,51.45,51.45,51.4,51.44,3200.0,39.5028,39.5028,39.4645,39.4952,3200.0
2005-03-28 11:30:00,51.45,51.47,51.35,51.41,2200.0,39.5028,39.5182,39.4261,39.4721,2200.0
2005-03-28 12:00:00,51.38,51.39,51.29,51.32,2800.0,39.4491,39.4568,39.38,39.403,2800.0
2005-03-28 12:30:00,51.32,51.32,51.28,51.29,3100.0,39.403,39.403,39.3723,39.38,3100.0
2005-03-28 13:00:00,51.3,51.4,51.27,51.39,4600.0,39.3877,39.4645,39.3646,39.4568,4600.0
2005-03-28 13:30:00,51.38,51.44,51.36,51.36,6800.0,39.4491,39.4952,39.4337,39.4337,6800.0
2005-03-28 14:00:00,51.4,51.48,51.31,51.45,11300.0,39.4645,39.5259,39.3954,39.5028,11300.0
2005-03-28 14:30:00,51.45,51.52,51.4,51.41,36900.0,39.5028,39.5566,39.4645,39.4721,36900.0
2005-03-28 15:00:00,51.41,51.44,51.15,51.16,18000.0,39.4721,39.4952,39.2725,39.2802,18000.0
2005-03-28 15:30:00,51.2,51.2,50.91,51.09,38800.0,39.3109,39.3109,39.0882,39.2264,38800.0
2005-03-29 09:30:00,50.5,50.7,50.44,50.63,21100.0,38.7734,38.927,38.7274,38.8733,21100.0
2005-03-29 10:00:00,50.63,50.98,50.57,50.98,12900.0,38.8733,39.142,38.8272,39.142,12900.0
2005-03-29 10:30:00,50.96,51.19,50.88,51.03,9400.0,39.1266,39.3032,39.0652,39.1804,9400.0
2005-03-29 11:00:00,51.06,51.06,50.77,50.78,7800.0,39.2034,39.2034,38.9807,38.9884,7800.0
2005-03-29 11:30:00,50.74,50.74,50.51,50.51,8000.0,38.9577,38.9577,38.7811,38.7811,8000.0
2005-03-29 12:00:00,50.47,50.49,50.2,50.23,20000.0,38.7504,38.7658,38.5431,38.5661,20000.0
2005-03-29 12:30:00,50.22,50.25,50.1,50.13,8200.0,38.5585,38.5815,38.4663,38.4894,8200.0
2005-03-29 13:00:00,50.13,50.18,49.89,49.97,17400.0,38.4894,38.5278,38.3051,38.3665,17400.0
2005-03-29 13:30:00,49.96,50.22,49.95,50.09,15200.0,38.3588,38.5585,38.3512,38.4587,15200.0
2005-03-29 14:00:00,50.08,50.08,49.86,49.95,11600.0,38.451,38.451,38.2821,38.3512,11600.0
2005-03-29 14:30:00,49.95,49.95,49.63,49.72,21700.0,38.3512,38.3512,38.1055,38.1746,21700.0
2005-03-29 15:00:00,49.72,49.72,49.56,49.59,22000.0,38.1746,38.1746,38.0517,38.0748,22000.0
2005-03-29 15:30:00,49.57,49.65,49.41,49.49,32300.0,38.0594,38.1208,37.9366,37.998,32300.0
2005-03-30 09:30:00,49.68,50.07,49.68,50.06,11800.0,38.1439,38.4433,38.1439,38.4356,11800.0
2005-03-30 10:00:00,50.07,50.35,50.07,50.35,10000.0,38.4433,38.6583,38.4433,38.6583,10000.0
2005-03-30 10:30:00,50.35,50.67,50.35,50.6,9200.0,38.6583,38.904,38.6583,38.8502,9200.0
2005-03-30 11:00:00,50.59,50.6,50.52,50.59,8400.0,38.8425,38.8502,38.7888,38.8425,8400.0
2005-03-30 11:30:00,50.59,50.8,50.55,50.77,6400.0,38.8425,39.0038,38.8118,38.9807,6400.0
2005-03-30 12:00:00,50.79,50.85,50.79,50.83,4700.0,38.9961,39.0422,38.9961,39.0268,4700.0
2005-03-30 12:30:00,50.81,50.82,50.72,50.72,2600.0,39.0115,39.0191,38.9424,38.9424,2600.0
2005-03-30 13:00:00,50.73,50.81,50.69,50.8,6100.0,38.95,39.0115,38.9193,39.0038,6100.0
2005-03-30 13:30:00,50.81,50.81,50.68,50.73,5000.0,39.0115,39.0115,38.9116,38.95,5000.0
2005-03-30 14:00:00,50.73,50.75,50.53,50.54,4900.0,38.95,38.9654,38.7965,38.8042,4900.0
2005-03-30 14:30:00,50.55,50.57,50.36,50.42,5800.0,38.8118,38.8272,38.666,38.712,5800.0
2005-03-30 15:00:00,50.41,50.52,50.32,50.52,10600.0,38.7043,38.7888,38.6352,38.7888,10600.0
2005-03-30 15:30:00,50.51,50.69,50.51,50.64,13400.0,38.7811,38.9193,38.7811,38.8809,13400.0
2005-03-31 09:30:00,50.64,50.75,50.3,50.75,3400.0,38.8809,38.9654,38.6199,38.9654,3400.0
2005-03-31 10:00:00,50.85,50.9,50.68,50.72,3200.0,39.0422,39.0806,38.9116,38.9424,3200.0
2005-03-31 10:30:00,50.74,50.76,50.59,50.73,4700.0,38.9577,38.9731,38.8425,38.95,4700.0
2005-03-31 11:00:00,50.75,50.93,50.7,50.93,6600.0,38.9654,39.1036,38.927,39.1036,6600.0
2005-03-31 11:30:00,50.93,50.93,50.79,50.8,4900.0,39.1036,39.1036,38.9961,39.0038,4900.0
2005-03-31 12:00:00,50.77,50.84,50.72,50.74,4700.0,38.9807,39.0345,38.9424,38.9577,4700.0
2005-03-31 12:30:00,50.78,50.95,50.78,50.95,2200.0,38.9884,39.119,38.9884,39.119,2200.0
2005-03-31 13:00:00,50.94,50.94,50.9,50.92,2400.0,39.1113,39.1113,39.0806,39.0959,2400.0
2005-03-31 13:30:00,50.93,50.94,50.89,50.94,4400.0,39.1036,39.1113,39.0729,39.1113,4400.0
2005-03-31 14:00:00,50.93,51.08,50.88,51.07,10500.0,39.1036,39.2188,39.0652,39.2111,10500.0
2005-03-31 14:30:00,51.07,51.18,51.06,51.12,11100.0,39.2111,39.2955,39.2034,39.2495,11100.0
2005-03-31 15:00:00,51.12,51.18,51.1,51.18,11000.0,39.2495,39.2955,39.2341,39.2955,11000.0
2005-03-31 15:30:00,51.16,51.18,51.08,51.14,27400.0,39.2802,39.2955,39.2188,39.2648,27400.0
2005-04-01 09:30:00,51.23,51.7,51.23,51.6,14000.0,39.3339,39.6948,39.3339,39.618,14000.0
2005-04-01 10:00:00,51.61,51.62,51.31,51.46,30200.0,39.6257,39.6334,39.3954,39.5105,30200.0
2005-04-01 10:30:00,51.47,51.58,51.45,51.45,20100.0,39.5182,39.6027,39.5028,39.5028,20100.0
2005-04-01 11:00:00,51.45,51.49,51.41,51.48,13200.0,39.5028,39.5336,39.4721,39.5259,13200.0
2005-04-01 11:30:00,51.47,51.59,51.47,51.55,7400.0,39.5182,39.6103,39.5182,39.5796,7400.0
2005-04-01 12:00:00,51.51,51.56,51.5,51.53,9200.0,39.5489,39.5873,39.5412,39.5643,9200.0
2005-04-01 12:30:00,51.54,51.63,51.52,51.61,11700.0,39.5719,39.641,39.5566,39.6257,11700.0
2005-04-01 13:00:00,51.61,51.73,51.6,51.65,40000.0,39.6257,39.7178,39.618,39.6564,40000.0
2005-04-01 13:30:00,51.66,51.66,51.59,51.59,13500.0,39.6641,39.6641,39.6103,39.6103,13500.0
2005-04-01 14:00:00,51.59,51.69,51.59,51.69,19000.0,39.6103,39.6871,39.6103,39.6871,19000.0
2005-04-01 14:30:00,51.65,51.7,51.61,51.61,23400.0,39.6564,39.6948,39.6257,39.6257,23400.0
2005-04-01 15:00:00,51.6,51.75,51.56,51.75,33000.0,39.618,39.7332,39.5873,39.7332,33000.0
2005-04-01 15:30:00,51.74,51.91,51.71,51.71,56600.0,39.7255,39.856,39.7025,39.7025,56600.0
2005-04-04 09:30:00,51.65,51.84,51.65,51.66,5900.0,39.6564,39.8023,39.6564,39.6641,5900.0
2005-04-04 10:00:00,51.67,51.67,51.44,51.44,9300.0,39.6718,39.6718,39.4952,39.4952,9300.0
2005-04-04 10:30:00,51.44,51.65,51.44,51.6,9100.0,39.4952,39.6564,39.4952,39.618,9100.0
2005-04-04 11:00:00,51.6,51.7,51.6,51.64,8200.0,39.618,39.6948,39.618,39.6487,8200.0
2005-04-04 11:30:00,51.64,51.74,51.64,51.72,9800.0,39.6487,39.7255,39.6487,39.7102,9800.0
2005-04-04 12:00:00,51.73,51.75,51.67,51.75,7400.0,39.7178,39.7332,39.6718,39.7332,7400.0
2005-04-04 12:30:00,51.79,51.99,51.79,51.9,13200.0,39.7639,39.9175,39.7639,39.8484,13200.0
2005-04-04 13:00:00,51.89,51.89,51.74,51.75,5900.0,39.8407,39.8407,39.7255,39.7332,5900.0
2005-04-04 13:30:00,51.75,51.83,51.74,51.83,12200.0,39.7332,39.7946,39.7255,39.7946,12200.0
2005-04-04 14:00:00,51.84,51.84,51.75,51.76,13000.0,39.8023,39.8023,39.7332,39.7409,13000.0
2005-04-04 14:30:00,51.76,51.77,51.72,51.76,15700.0,39.7409,39.7485,39.7102,39.7409,15700.0
2005-04-04 15:00:00,51.75,51.93,51.7,51.93,17600.0,39.7332,39.8714,39.6948,39.8714,17600.0
2005-04-04 15:30:00,51.93,51.94,51.81,51.82,21000.0,39.8714,39.8791,39.7793,39.7869,21000.0
2005-04-05 09:30:00,51.83,52.16,51.83,52.0,15300.0,39.7946,40.048,39.7946,39.9251,15300.0
2005-04-05 10:00:00,51.98,51.99,51.71,51.71,6900.0,39.9098,39.9175,39.7025,39.7025,6900.0
2005-04-05 10:30:00,51.71,51.88,51.71,51.83,19600.0,39.7025,39.833,39.7025,39.7946,19600.0
2005-04-05 11:00:00,51.82,51.82,51.71,51.72,3900.0,39.7869,39.7869,39.7025,39.7102,3900.0
2005-04-05 11:30:00,51.72,51.78,51.68,51.68,6500.0,39.7102,39.7562,39.6794,39.6794,6500.0
2005-04-05 12:00:00,51.68,51.7,51.63,51.7,8800.0,39.6794,39.6948,39.641,39.6948,8800.0
2005-04-05 12:30:00,51.74,51.84,51.62,51.79,11000.0,39.7255,39.8023,39.6334,39.7639,11000.0
2005-04-05 13:00:00,51.81,51.84,51.78,51.8,9800.0,39.7793,39.8023,39.7562,39.7716,9800.0
2005-04-05 13:30:00,51.77,51.8,51.73,51.8,37200.0,39.7485,39.7716,39.7178,39.7716,37200.0
2005-04-05 14:00:00,51.79,51.82,51.65,51.8,15300.0,39.7639,39.7869,39.6564,39.7716,15300.0
2005-04-05 14:30:00,51.82,51.82,51.71,51.71,7400.0,39.7869,39.7869,39.7025,39.7025,7400.0
2005-04-05 15:00:00,51.72,51.75,51.7,51.71,11900.0,39.7102,39.7332,39.6948,39.7025,11900.0
2005-04-05 15:30:00,51.68,51.82,51.68,51.76,20600.0,39.6794,39.7869,39.6794,39.7409,20600.0
2005-04-06 09:30:00,51.93,51.96,51.83,51.96,3100.0,39.8714,39.8944,39.7946,39.8944,3100.0
2005-04-06 10:00:00,51.97,52.16,51.88,52.1,9800.0,39.9021,40.048,39.833,40.0019,9800.0
2005-04-06 10:30:00,52.1,52.1,51.89,52.04,13500.0,40.0019,40.0019,39.8407,39.9558,13500.0
2005-04-06 11:00:00,52.04,52.16,52.0,52.16,19200.0,39.9558,40.048,39.9251,40.048,19200.0
2005-04-06 11:30:00,52.16,52.2,52.16,52.19,8000.0,40.048,40.0787,40.048,40.071,8000.0
2005-04-06 12:00:00,52.17,52.2,52.16,52.2,8700.0,40.0557,40.0787,40.048,40.0787,8700.0
2005-04-06 12:30:00,52.21,52.24,52.18,52.21,2600.0,40.0864,40.1094,40.0633,40.0864,2600.0
2005-04-06 13:00:00,52.23,52.28,52.23,52.25,4300.0,40.1017,40.1401,40.1017,40.1171,4300.0
2005-04-06 13:30:00,52.25,52.27,52.07,52.09,11500.0,40.1171,40.1324,39.9789,39.9942,11500.0
2005-04-06 14:00:00,52.13,52.25,52.13,52.25,9800.0,40.0249,40.1171,40.0249,40.1171,9800.0
2005-04-06 14:30:00,52.25,52.25,52.15,52.16,5600.0,40.1171,40.1171,40.0403,40.048,5600.0
2005-04-06 15:00:00,52.16,52.25,52.15,52.18,14100.0,40.048,40.1171,40.0403,40.0633,14100.0
2005-04-06 15:30:00,52.18,52.22,52.17,52.18,19900.0,40.0633,40.094,40.0557,40.0633,19900.0
2005-04-07 09:30:00,52.0,52.08,51.9,51.93,5500.0,39.9251,39.9866,39.8484,39.8714,5500.0
2005-04-07 10:00:00,51.94,52.2,51.89,52.15,9100.0,39.8791,40.0787,39.8407,40.0403,9100.0
2005-04-07 10:30:00,52.16,52.22,52.14,52.14,3200.0,40.048,40.094,40.0326,40.0326,3200.0
2005-04-07 11:00:00,52.15,52.16,52.08,52.12,1500.0,40.0403,40.048,39.9866,40.0173,1500.0
2005-04-07 11:30:00,52.11,52.11,51.98,52.02,1200.0,40.0096,40.0096,39.9098,39.9405,1200.0
2005-04-07 12:00:00,52.0,52.03,51.9,51.97,7900.0,39.9251,39.9482,39.8484,39.9021,7900.0
2005-04-07 12:30:00,52.03,52.25,52.03,52.18,8200.0,39.9482,40.1171,39.9482,40.0633,8200.0
2005-04-07 13:00:00,52.18,52.19,52.07,52.14,3700.0,40.0633,40.071,39.9789,40.0326,3700.0
2005-04-07 13:30:00,52.2,52.2,52.12,52.18,1900.0,40.0787,40.0787,40.0173,40.0633,1900.0
2005-04-07 14:00:00,52.19,52.3,52.14,52.17,6700.0,40.071,40.1555,40.0326,40.0557,6700.0
2005-04-07 14:30:00,52.21,52.3,52.21,52.25,5200.0,40.0864,40.1555,40.0864,40.1171,5200.0
2005-04-07 15:00:00,52.29,52.35,52.25,52.29,4800.0,40.1478,40.1939,40.1171,40.1478,4800.0
2005-04-07 15:30:00,52.3,52.34,52.22,52.3,11100.0,40.1555,40.1862,40.094,40.1555,11100.0
2005-04-08 09:30:00,52.1,52.2,51.95,52.0,9300.0,40.0019,40.0787,39.8867,39.9251,9300.0
2005-04-08 10:00:00,52.0,52.01,51.9,51.9,6100.0,39.9251,39.9328,39.8484,39.8484,6100.0
2005-04-08 10:30:00,51.86,51.86,51.62,51.75,5700.0,39.8176,39.8176,39.6334,39.7332,5700.0
2005-04-08 11:00:00,51.75,51.75,51.65,51.67,2500.0,39.7332,39.7332,39.6564,39.6718,2500.0
2005-04-08 11:30:00,51.67,51.67,51.6,51.61,5400.0,39.6718,39.6718,39.618,39.6257,5400.0
2005-04-08 12:00:00,51.63,51.68,51.62,51.68,1500.0,39.641,39.6794,39.6334,39.6794,1500.0
2005-04-08 12:30:00,51.71,51.74,51.69,51.69,1300.0,39.7025,39.7255,39.6871,39.6871,1300.0
2005-04-08 13:00:00,51.68,51.85,51.67,51.85,5600.0,39.6794,39.81,39.6718,39.81,5600.0
2005-04-08 13:30:00,51.85,51.87,51.84,51.86,1300.0,39.81,39.8253,39.8023,39.8176,1300.0
2005-04-08 14:00:00,51.85,51.85,51.65,51.66,10500.0,39.81,39.81,39.6564,39.6641,10500.0
2005-04-08 14:30:00,51.65,51.69,51.65,51.67,4200.0,39.6564,39.6871,39.6564,39.6718,4200.0
2005-04-08 15:00:00,51.66,51.66,51.52,51.53,8400.0,39.6641,39.6641,39.5566,39.5643,8400.0
2005-04-08 15:30:00,51.53,51.73,51.52,51.72,43000.0,39.5643,39.7178,39.5566,39.7102,43000.0
2005-04-11 09:30:00,51.72,51.72,51.44,51.5,6300.0,39.7102,39.7102,39.4952,39.5412,6300.0
2005-04-11 10:00:00,51.46,51.54,51.39,51.5,7700.0,39.5105,39.5719,39.4568,39.5412,7700.0
2005-04-11 10:30:00,51.5,51.52,51.44,51.48,6000.0,39.5412,39.5566,39.4952,39.5259,6000.0
2005-04-11 11:00:00,51.44,51.5,51.44,51.5,7900.0,39.4952,39.5412,39.4952,39.5412,7900.0
2005-04-11 11:30:00,51.5,51.54,51.49,51.51,4200.0,39.5412,39.5719,39.5336,39.5489,4200.0
2005-04-11 12:00:00,51.52,51.61,51.52,51.61,1800.0,39.5566,39.6257,39.5566,39.6257,1800.0
2005-04-11 12:30:00,51.61,51.79,51.61,51.79,7000.0,39.6257,39.7639,39.6257,39.7639,7000.0
2005-04-11 13:00:00,51.79,51.8,51.78,51.8,2000.0,39.7639,39.7716,39.7562,39.7716,2000.0
2005-04-11 13:30:00,51.81,51.87,51.81,51.82,3400.0,39.7793,39.8253,39.7793,39.7869,3400.0
2005-04-11 14:00:00,51.8,51.8,51.76,51.76,8100.0,39.7716,39.7716,39.7409,39.7409,8100.0
2005-04-11 14:30:00,51.77,51.85,51.77,51.8,7000.0,39.7485,39.81,39.7485,39.7716,7000.0
2005-04-11 15:00:00,51.8,51.81,51.76,51.81,6000.0,39.7716,39.7793,39.7409,39.7793,6000.0
2005-04-11 15:30:00,51.81,51.81,51.76,51.76,19300.0,39.7793,39.7793,39.7409,39.7409,19300.0
2005-04-12 09:30:00,51.73,51.73,51.3,51.3,2700.0,39.7178,39.7178,39.3877,39.3877,2700.0
2005-04-12 10:00:00,51.32,51.48,51.28,51.48,3100.0,39.403,39.5259,39.3723,39.5259,3100.0
2005-04-12 10:30:00,51.4,51.42,51.3,51.31,15200.0,39.4645,39.4798,39.3877,39.3954,15200.0
2005-04-12 11:00:00,51.34,51.4,51.3,51.34,2500.0,39.4184,39.4645,39.3877,39.4184,2500.0
2005-04-12 11:30:00,51.34,51.46,51.33,51.46,1800.0,39.4184,39.5105,39.4107,39.5105,1800.0
2005-04-12 12:00:00,51.5,51.59,51.5,51.59,1300.0,39.5412,39.6103,39.5412,39.6103,1300.0
2005-04-12 12:30:00,51.63,51.72,51.58,51.72,2800.0,39.641,39.7102,39.6027,39.7102,2800.0
2005-04-12 13:00:00,51.73,51.74,51.6,51.69,7300.0,39.7178,39.7255,39.618,39.6871,7300.0
2005-04-12 13:30:00,51.69,51.69,51.58,51.65,3600.0,39.6871,39.6871,39.6027,39.6564,3600.0
2005-04-12 14:00:00,51.65,52.3,51.54,52.28,17300.0,39.6564,40.1555,39.5719,40.1401,17300.0
2005-04-12 14:30:00,52.28,52.56,52.26,52.56,8600.0,40.1401,40.3551,40.1248,40.3551,8600.0
2005-04-12 15:00:00,52.55,52.64,52.52,52.61,11300.0,40.3474,40.4165,40.3244,40.3935,11300.0
2005-04-12 15:30:00,52.64,52.73,52.62,52.65,14200.0,40.4165,40.4856,40.4012,40.4242,14200.0
2005-04-13 09:30:00,52.61,52.61,52.31,52.32,7800.0,40.3935,40.3935,40.1631,40.1708,7800.0
2005-04-13 10:00:00,52.32,52.43,52.16,52.16,5900.0,40.1708,40.2553,40.048,40.048,5900.0
2005-04-13 10:30:00,52.17,52.37,52.16,52.19,9200.0,40.0557,40.2092,40.048,40.071,9200.0
2005-04-13 11:00:00,52.17,52.17,52.02,52.13,6800.0,40.0557,40.0557,39.9405,40.0249,6800.0
2005-04-13 11:30:00,52.15,52.25,52.15,52.24,2400.0,40.0403,40.1171,40.0403,40.1094,2400.0
2005-04-13 12:00:00,52.24,52.24,52.06,52.06,4200.0,40.1094,40.1094,39.9712,39.9712,4200.0
2005-04-13 12:30:00,52.01,52.24,52.0,52.2,5400.0,39.9328,40.1094,39.9251,40.0787,5400.0
2005-04-13 13:00:00,52.2,52.25,52.15,52.16,7200.0,40.0787,40.1171,40.0403,40.048,7200.0
2005-04-13 13:30:00,52.15,52.16,51.8,51.85,62300.0,40.0403,40.048,39.7716,39.81,62300.0
2005-04-13 14:00:00,51.86,51.9,51.85,51.86,7000.0,39.8176,39.8484,39.81,39.8176,7000.0
2005-04-13 14:30:00,51.88,51.91,51.85,51.87,7500.0,39.833,39.856,39.81,39.8253,7500.0
2005-04-13 15:00:00,51.86,51.86,51.83,51.86,24700.0,39.8176,39.8176,39.7946,39.8176,24700.0
2005-04-13 15:30:00,51.86,51.94,51.85,51.94,24900.0,39.8176,39.8791,39.81,39.8791,24900.0
2005-04-14 09:30:00,52.0,52.0,51.82,51.95,8800.0,39.9251,39.9251,39.7869,39.8867,8800.0
2005-04-14 10:00:00,51.9,51.9,51.81,51.84,6300.0,39.8484,39.8484,39.7793,39.8023,6300.0
2005-04-14 10:30:00,51.85,52.14,51.83,52.12,15200.0,39.81,40.0326,39.7946,40.0173,15200.0
2005-04-14 11:00:00,52.09,52.13,52.04,52.07,13600.0,39.9942,40.0249,39.9558,39.9789,13600.0
2005-04-14 11:30:00,52.07,52.08,52.05,52.06,9200.0,39.9789,39.9866,39.9635,39.9712,9200.0
2005-04-14 12:00:00,52.05,52.1,52.05,52.05,31500.0,39.9635,40.0019,39.9635,39.9635,31500.0
2005-04-14 12:30:00,52.05,52.1,52.05,52.09,20800.0,39.9635,40.0019,39.9635,39.9942,20800.0
2005-04-14 13:00:00,52.09,52.09,51.92,51.99,17800.0,39.9942,39.9942,39.8637,39.9175,17800.0
2005-04-14 13:30:00,51.94,51.98,51.79,51.82,22600.0,39.8791,39.9098,39.7639,39.7869,22600.0
2005-04-14 14:00:00,51.82,52.05,51.8,51.98,10800.0,39.7869,39.9635,39.7716,39.9098,10800.0
2005-04-14 14:30:00,51.98,51.98,51.91,51.95,9900.0,39.9098,39.9098,39.856,39.8867,9900.0
2005-04-14 15:00:00,51.95,52.0,51.94,51.95,33700.0,39.8867,39.9251,39.8791,39.8867,33700.0
2005-04-14 15:30:00,51.96,51.97,51.85,51.89,31900.0,39.8944,39.9021,39.81,39.8407,31900.0
2005-04-15 09:30:00,51.85,52.16,51.64,52.01,19700.0,39.81,40.048,39.6487,39.9328,19700.0
2005-04-15 10:00:00,52.01,52.01,51.64,51.83,14100.0,39.9328,39.9328,39.6487,39.7946,14100.0
2005-04-15 10:30:00,51.82,51.93,51.64,51.91,11800.0,39.7869,39.8714,39.6487,39.856,11800.0
2005-04-15 11:00:00,51.87,51.87,51.67,51.73,7900.0,39.8253,39.8253,39.6718,39.7178,7900.0
2005-04-15 11:30:00,51.73,51.74,51.66,51.66,8700.0,39.7178,39.7255,39.6641,39.6641,8700.0
2005-04-15 12:00:00,51.66,51.68,51.33,51.35,16600.0,39.6641,39.6794,39.4107,39.4261,16600.0
2005-04-15 12:30:00,51.35,51.4,51.1,51.1,11200.0,39.4261,39.4645,39.2341,39.2341,11200.0
2005-04-15 13:00:00,51.09,51.43,51.04,51.43,12700.0,39.2264,39.4875,39.1881,39.4875,12700.0
2005-04-15 13:30:00,51.43,51.51,51.38,51.38,11300.0,39.4875,39.5489,39.4491,39.4491,11300.0
2005-04-15 14:00:00,51.38,51.63,51.37,51.53,16700.0,39.4491,39.641,39.4414,39.5643,16700.0
2005-04-15 14:30:00,51.48,51.52,51.41,51.48,23800.0,39.5259,39.5566,39.4721,39.5259,23800.0
2005-04-15 15:00:00,51.52,51.52,51.44,51.44,22800.0,39.5566,39.5566,39.4952,39.4952,22800.0
2005-04-15 15:30:00,51.44,51.46,51.11,51.22,47200.0,39.4952,39.5105,39.2418,39.3263,47200.0
2005-04-18 09:30:00,51.12,51.12,50.47,50.57,10100.0,39.2495,39.2495,38.7504,38.8272,10100.0
2005-04-18 10:00:00,50.56,50.64,50.42,50.43,26300.0,38.8195,38.8809,38.712,38.7197,26300.0
2005-04-18 10:30:00,50.41,50.52,50.41,50.5,21100.0,38.7043,38.7888,38.7043,38.7734,21100.0
2005-04-18 11:00:00,50.53,50.6,50.41,50.41,9700.0,38.7965,38.8502,38.7043,38.7043,9700.0
2005-04-18 11:30:00,50.41,50.48,50.41,50.44,11000.0,38.7043,38.7581,38.7043,38.7274,11000.0
2005-04-18 12:00:00,50.47,50.54,50.3,50.33,15000.0,38.7504,38.8042,38.6199,38.6429,15000.0
2005-04-18 12:30:00,50.33,50.4,50.24,50.37,11900.0,38.6429,38.6967,38.5738,38.6736,11900.0
2005-04-18 13:00:00,50.38,50.48,50.27,50.35,16900.0,38.6813,38.7581,38.5969,38.6583,16900.0
2005-04-18 13:30:00,50.35,50.4,50.2,50.39,8800.0,38.6583,38.6967,38.5431,38.689,8800.0
2005-04-18 14:00:00,50.38,50.52,50.38,50.5,23000.0,38.6813,38.7888,38.6813,38.7734,23000.0
2005-04-18 14:30:00,50.51,50.66,50.46,50.66,29700.0,38.7811,38.8963,38.7427,38.8963,29700.0
2005-04-18 15:00:00,50.68,50.7,50.52,50.67,15900.0,38.9116,38.927,38.7888,38.904,15900.0
2005-04-18 15:30:00,50.66,50.68,50.48,50.59,30900.0,38.8963,38.9116,38.7581,38.8425,30900.0
2005-04-19 09:30:00,50.58,50.68,50.4,50.68,12000.0,38.8349,38.9116,38.6967,38.9116,12000.0
2005-04-19 10:00:00,50.74,50.9,50.6,50.6,9900.0,38.9577,39.0806,38.8502,38.8502,9900.0
2005-04-19 10:30:00,50.63,50.73,50.5,50.66,8100.0,38.8733,38.95,38.7734,38.8963,8100.0
2005-04-19 11:00:00,50.67,50.77,50.66,50.68,10000.0,38.904,38.9807,38.8963,38.9116,10000.0
2005-04-19 11:30:00,50.63,50.65,50.58,50.6,2500.0,38.8733,38.8886,38.8349,38.8502,2500.0
2005-04-19 12:00:00,50.55,50.59,50.5,50.59,8700.0,38.8118,38.8425,38.7734,38.8425,8700.0
2005-04-19 12:30:00,50.59,50.63,50.53,50.58,5000.0,38.8425,38.8733,38.7965,38.8349,5000.0
2005-04-19 13:00:00,50.57,50.61,50.5,50.61,6800.0,38.8272,38.8579,38.7734,38.8579,6800.0
2005-04-19 13:30:00,50.59,50.65,50.59,50.6,11800.0,38.8425,38.8886,38.8425,38.8502,11800.0
2005-04-19 14:00:00,50.61,50.7,50.59,50.7,6400.0,38.8579,38.927,38.8425,38.927,6400.0
2005-04-19 14:30:00,50.74,50.88,50.74,50.88,9800.0,38.9577,39.0652,38.9577,39.0652,9800.0
2005-04-19 15:00:00,50.88,50.89,50.84,50.85,13600.0,39.0652,39.0729,39.0345,39.0422,13600.0
2005-04-19 15:30:00,50.88,51.1,50.85,51.1,22700.0,39.0652,39.2341,39.0422,39.2341,22700.0
2005-04-20 09:30:00,50.95,51.0,50.82,50.85,6200.0,39.119,39.1573,39.0191,39.0422,6200.0
2005-04-20 10:00:00,50.83,51.14,50.8,51.14,5900.0,39.0268,39.2648,39.0038,39.2648,5900.0
2005-04-20 10:30:00,51.14,51.29,51.07,51.29,20500.0,39.2648,39.38,39.2111,39.38,20500.0
2005-04-20 11:00:00,51.29,51.47,51.29,51.3,12800.0,39.38,39.5182,39.38,39.3877,12800.0
2005-04-20 11:30:00,51.32,51.44,51.28,51.39,12700.0,39.403,39.4952,39.3723,39.4568,12700.0
2005-04-20 12:00:00,51.39,51.59,51.37,51.56,27900.0,39.4568,39.6103,39.4414,39.5873,27900.0
2005-04-20 12:30:00,51.56,51.58,51.4,51.4,37500.0,39.5873,39.6027,39.4645,39.4645,37500.0
2005-04-20 13:00:00,51.4,51.4,51.36,51.38,11000.0,39.4645,39.4645,39.4337,39.4491,11000.0
2005-04-20 13:30:00,51.36,51.39,51.32,51.37,17800.0,39.4337,39.4568,39.403,39.4414,17800.0
2005-04-20 14:00:00,51.37,51.37,51.04,51.06,23300.0,39.4414,39.4414,39.1881,39.2034,23300.0
2005-04-20 14:30:00,51.05,51.13,51.05,51.13,12600.0,39.1957,39.2572,39.1957,39.2572,12600.0
2005-04-20 15:00:00,51.13,51.2,51.01,51.06,19600.0,39.2572,39.3109,39.165,39.2034,19600.0
2005-04-20 15:30:00,51.06,51.38,51.05,51.33,55700.0,39.2034,39.4491,39.1957,39.4107,55700.0
2005-04-21 09:30:00,52.5,52.99,52.5,52.84,31600.0,40.309,40.6852,40.309,40.5701,31600.0
2005-04-21 10:00:00,52.78,52.78,52.22,52.23,18300.0,40.524,40.524,40.094,40.1017,18300.0
2005-04-21 10:30:00,52.23,52.37,52.1,52.1,12100.0,40.1017,40.2092,40.0019,40.0019,12100.0
2005-04-21 11:00:00,52.09,52.09,51.85,51.88,11900.0,39.9942,39.9942,39.81,39.833,11900.0
2005-04-21 11:30:00,51.9,52.11,51.86,52.0,19500.0,39.8484,40.0096,39.8176,39.9251,19500.0
2005-04-21 12:00:00,52.01,52.15,52.0,52.0,28300.0,39.9328,40.0403,39.9251,39.9251,28300.0
2005-04-21 12:30:00,52.0,52.37,52.0,52.26,16700.0,39.9251,40.2092,39.9251,40.1248,16700.0
2005-04-21 13:00:00,52.31,52.53,52.3,52.53,10900.0,40.1631,40.3321,40.1555,40.3321,10900.0
2005-04-21 13:30:00,52.5,52.84,52.5,52.79,14000.0,40.309,40.5701,40.309,40.5317,14000.0
2005-04-21 14:00:00,52.82,52.85,52.73,52.81,11700.0,40.5547,40.5778,40.4856,40.547,11700.0
2005-04-21 14:30:00,52.79,52.92,52.64,52.92,20500.0,40.5317,40.6315,40.4165,40.6315,20500.0
2005-04-21 15:00:00,52.91,52.95,52.77,52.85,28200.0,40.6238,40.6545,40.5163,40.5778,28200.0
2005-04-21 15:30:00,52.83,52.99,52.83,52.97,38400.0,40.5624,40.6852,40.5624,40.6699,38400.0
2005-04-22 09:30:00,52.98,53.34,52.97,53.15,48300.0,40.6776,40.954,40.6699,40.8081,48300.0
2005-04-22 10:00:00,53.17,53.17,52.82,52.84,15700.0,40.8234,40.8234,40.5547,40.5701,15700.0
2005-04-22 10:30:00,52.85,53.02,52.72,53.0,28100.0,40.5778,40.7083,40.4779,40.6929,28100.0
2005-04-22 11:00:00,53.01,53.11,52.95,52.99,21600.0,40.7006,40.7774,40.6545,40.6852,21600.0
2005-04-22 11:30:00,52.99,53.0,52.83,52.85,8200.0,40.6852,40.6929,40.5624,40.5778,8200.0
2005-04-22 12:00:00,52.85,52.85,52.63,52.68,6200.0,40.5778,40.5778,40.4088,40.4472,6200.0
2005-04-22 12:30:00,52.69,52.85,52.62,52.82,6100.0,40.4549,40.5778,40.4012,40.5547,6100.0
2005-04-22 13:00:00,52.82,52.91,52.8,52.91,6200.0,40.5547,40.6238,40.5394,40.6238,6200.0
2005-04-22 13:30:00,52.91,52.99,52.9,52.98,5900.0,40.6238,40.6852,40.6161,40.6776,5900.0
2005-04-22 14:00:00,52.98,52.99,52.83,52.91,13200.0,40.6776,40.6852,40.5624,40.6238,13200.0
2005-04-22 14:30:00,52.92,52.93,52.62,52.73,16900.0,40.6315,40.6392,40.4012,40.4856,16900.0
2005-04-22 15:00:00,52.72,52.75,52.65,52.65,20000.0,40.4779,40.501,40.4242,40.4242,20000.0
2005-04-22 15:30:00,52.6,52.83,52.41,52.76,28900.0,40.3858,40.5624,40.2399,40.5087,28900.0
2005-04-25 09:30:00,52.85,52.99,52.51,52.61,100900.0,40.5778,40.6852,40.3167,40.3935,100900.0
2005-04-25 10:00:00,52.63,52.94,52.62,52.84,16400.0,40.4088,40.6469,40.4012,40.5701,16400.0
2005-04-25 10:30:00,52.85,52.94,52.83,52.92,29000.0,40.5778,40.6469,40.5624,40.6315,29000.0
2005-04-25 11:00:00,52.94,53.01,52.9,53.0,12900.0,40.6469,40.7006,40.6161,40.6929,12900.0
2005-04-25 11:30:00,53.0,53.25,52.93,53.24,16400.0,40.6929,40.8849,40.6392,40.8772,16400.0
2005-04-25 12:00:00,53.22,53.27,53.13,53.15,11300.0,40.8618,40.9002,40.7927,40.8081,11300.0
2005-04-25 12:30:00,53.15,53.19,53.07,53.13,11600.0,40.8081,40.8388,40.7467,40.7927,11600.0
2005-04-25 13:00:00,53.13,53.2,53.04,53.15,14300.0,40.7927,40.8465,40.7236,40.8081,14300.0
2005-04-25 13:30:00,53.15,53.27,53.15,53.25,23200.0,40.8081,40.9002,40.8081,40.8849,23200.0
2005-04-25 14:00:00,53.25,53.3,53.25,53.29,16700.0,40.8849,40.9233,40.8849,40.9156,16700.0
2005-04-25 14:30:00,53.29,53.43,53.25,53.25,24400.0,40.9156,41.0231,40.8849,40.8849,24400.0
2005-04-25 15:00:00,53.25,53.32,53.16,53.31,25600.0,40.8849,40.9386,40.8158,40.9309,25600.0
2005-04-25 15:30:00,53.35,53.78,53.35,53.78,66400.0,40.9617,41.2918,40.9617,41.2918,66400.0
2005-04-26 09:30:00,53.53,53.62,53.28,53.28,10700.0,41.0999,41.169,40.9079,40.9079,10700.0
2005-04-26 10:00:00,53.28,53.44,53.0,53.32,11200.0,40.9079,41.0308,40.6929,40.9386,11200.0
2005-04-26 10:30:00,53.32,53.69,53.3,53.65,20700.0,40.9386,41.2227,40.9233,41.192,20700.0
2005-04-26 11:00:00,53.65,53.67,53.47,53.57,59700.0,41.192,41.2073,41.0538,41.1306,59700.0
2005-04-26 11:30:00,53.57,53.6,53.48,53.49,8200.0,41.1306,41.1536,41.0615,41.0691,8200.0
2005-04-26 12:00:00,53.49,53.49,53.32,53.38,6700.0,41.0691,41.0691,40.9386,40.9847,6700.0
2005-04-26 12:30:00,53.38,53.43,53.36,53.39,6700.0,40.9847,41.0231,40.9693,40.9924,6700.0
2005-04-26 13:00:00,53.38,53.39,53.25,53.25,15200.0,40.9847,40.9924,40.8849,40.8849,15200.0
2005-04-26 13:30:00,53.26,53.39,53.2,53.39,13000.0,40.8925,40.9924,40.8465,40.9924,13000.0
2005-04-26 14:00:00,53.4,53.4,53.17,53.2,13200.0,41.0,41.0,40.8234,40.8465,13200.0
2005-04-26 14:30:00,53.2,53.25,53.14,53.14,18500.0,40.8465,40.8849,40.8004,40.8004,18500.0
2005-04-26 15:00:00,53.13,53.25,53.01,53.25,18500.0,40.7927,40.8849,40.7006,40.8849,18500.0
2005-04-26 15:30:00,53.26,53.32,53.25,53.32,52000.0,40.8925,40.9386,40.8849,40.9386,52000.0
2005-04-27 09:30:00,53.32,53.32,52.74,52.84,10000.0,40.9386,40.9386,40.4933,40.5701,10000.0
2005-04-27 10:00:00,52.83,52.84,52.69,52.69,6400.0,40.5624,40.5701,40.4549,40.4549,6400.0
2005-04-27 10:30:00,52.7,52.93,52.68,52.79,11800.0,40.4626,40.6392,40.4472,40.5317,11800.0
2005-04-27 11:00:00,52.79,52.91,52.69,52.86,12100.0,40.5317,40.6238,40.4549,40.5854,12100.0
2005-04-27 11:30:00,52.91,53.1,52.9,53.1,8600.0,40.6238,40.7697,40.6161,40.7697,8600.0
2005-04-27 12:00:00,53.13,53.22,53.06,53.07,10900.0,40.7927,40.8618,40.739,40.7467,10900.0
2005-04-27 12:30:00,53.08,53.09,52.98,53.01,2600.0,40.7543,40.762,40.6776,40.7006,2600.0
2005-04-27 13:00:00,52.96,53.29,52.95,53.28,16100.0,40.6622,40.9156,40.6545,40.9079,16100.0
2005-04-27 13:30:00,53.28,53.29,53.23,53.29,11600.0,40.9079,40.9156,40.8695,40.9156,11600.0
2005-04-27 14:00:00,53.26,53.31,53.19,53.3,11000.0,40.8925,40.9309,40.8388,40.9233,11000.0
2005-04-27 14:30:00,53.28,53.35,53.28,53.31,11000.0,40.9079,40.9617,40.9079,40.9309,11000.0
2005-04-27 15:00:00,53.32,53.36,53.26,53.27,20300.0,40.9386,40.9693,40.8925,40.9002,20300.0
2005-04-27 15:30:00,53.27,53.39,53.26,53.34,30600.0,40.9002,40.9924,40.8925,40.954,30600.0
2005-04-28 09:30:00,53.38,53.38,52.28,52.37,22700.0,40.9847,40.9847,40.1401,40.2092,22700.0
2005-04-28 10:00:00,52.37,52.88,52.37,52.84,11700.0,40.2092,40.6008,40.2092,40.5701,11700.0
2005-04-28 10:30:00,52.83,52.93,52.6,52.64,8000.0,40.5624,40.6392,40.3858,40.4165,8000.0
2005-04-28 11:00:00,52.62,52.64,52.52,52.6,7800.0,40.4012,40.4165,40.3244,40.3858,7800.0
2005-04-28 11:30:00,52.56,52.6,52.41,52.46,14100.0,40.3551,40.3858,40.2399,40.2783,14100.0
2005-04-28 12:00:00,52.46,52.52,52.42,52.45,6000.0,40.2783,40.3244,40.2476,40.2706,6000.0
2005-04-28 12:30:00,52.45,52.64,52.45,52.64,8500.0,40.2706,40.4165,40.2706,40.4165,8500.0
2005-04-28 13:00:00,52.64,52.64,52.56,52.61,5300.0,40.4165,40.4165,40.3551,40.3935,5300.0
2005-04-28 13:30:00,52.6,52.9,52.6,52.9,7800.0,40.3858,40.6161,40.3858,40.6161,7800.0
2005-04-28 14:00:00,52.9,52.9,52.5,52.58,6100.0,40.6161,40.6161,40.309,40.3705,6100.0
2005-04-28 14:30:00,52.6,52.65,52.52,52.56,9100.0,40.3858,40.4242,40.3244,40.3551,9100.0
2005-04-28 15:00:00,52.57,52.67,52.57,52.64,15900.0,40.3628,40.4396,40.3628,40.4165,15900.0
2005-04-28 15:30:00,52.6,52.75,52.59,52.69,34500.0,40.3858,40.501,40.3781,40.4549,34500.0
2005-04-29 09:30:00,52.8,52.83,52.61,52.71,7600.0,40.5394,40.5624,40.3935,40.4703,7600.0
2005-04-29 10:00:00,52.71,53.07,52.71,53.01,27200.0,40.4703,40.7467,40.4703,40.7006,27200.0
2005-04-29 10:30:00,53.01,53.07,52.83,52.89,23100.0,40.7006,40.7467,40.5624,40.6085,23100.0
2005-04-29 11:00:00,52.88,53.04,52.88,52.99,22300.0,40.6008,40.7236,40.6008,40.6852,22300.0
2005-04-29 11:30:00,52.95,52.96,52.76,52.77,9400.0,40.6545,40.6622,40.5087,40.5163,9400.0
2005-04-29 12:00:00,52.76,52.84,52.48,52.49,10400.0,40.5087,40.5701,40.2937,40.3013,10400.0
2005-04-29 12:30:00,52.49,52.6,52.47,52.5,14100.0,40.3013,40.3858,40.286,40.309,14100.0
2005-04-29 13:00:00,52.5,52.81,52.47,52.72,5500.0,40.309,40.547,40.286,40.4779,5500.0
2005-04-29 13:30:00,52.7,52.7,52.58,52.64,7400.0,40.4626,40.4626,40.3705,40.4165,7400.0
2005-04-29 14:00:00,52.69,52.7,52.6,52.69,6100.0,40.4549,40.4626,40.3858,40.4549,6100.0
2005-04-29 14:30:00,52.74,53.09,52.74,53.07,13600.0,40.4933,40.762,40.4933,40.7467,13600.0
2005-04-29 15:00:00,53.03,53.22,53.0,53.18,11300.0,40.716,40.8618,40.6929,40.8311,11300.0
2005-04-29 15:30:00,53.21,53.47,53.18,53.46,17900.0,40.8542,41.0538,40.8311,41.0461,17900.0
2005-05-02 09:30:00,53.35,53.38,53.05,53.12,12300.0,40.9617,40.9847,40.7313,40.7851,12300.0
2005-05-02 10:00:00,53.15,53.17,52.93,52.95,17900.0,40.8081,40.8234,40.6392,40.6545,17900.0
2005-05-02 10:30:00,52.94,53.01,52.9,53.01,6100.0,40.6469,40.7006,40.6161,40.7006,6100.0
2005-05-02 11:00:00,53.02,53.05,52.91,52.94,10400.0,40.7083,40.7313,40.6238,40.6469,10400.0
2005-05-02 11:30:00,52.94,52.94,52.9,52.91,8200.0,40.6469,40.6469,40.6161,40.6238,8200.0
2005-05-02 12:00:00,52.9,52.95,52.9,52.94,7700.0,40.6161,40.6545,40.6161,40.6469,7700.0
2005-05-02 12:30:00,52.92,52.93,52.91,52.93,3900.0,40.6315,40.6392,40.6238,40.6392,3900.0
2005-05-02 13:00:00,52.93,53.29,52.92,53.21,31300.0,40.6392,40.9156,40.6315,40.8542,31300.0
2005-05-02 13:30:00,53.15,53.19,53.15,53.19,11700.0,40.8081,40.8388,40.8081,40.8388,11700.0
2005-05-02 14:00:00,53.19,53.28,53.1,53.26,23700.0,40.8388,40.9079,40.7697,40.8925,23700.0
2005-05-02 14:30:00,53.23,53.29,53.23,53.24,19600.0,40.8695,40.9156,40.8695,40.8772,19600.0
2005-05-02 15:00:00,53.24,53.33,53.24,53.3,26400.0,40.8772,40.9463,40.8772,40.9233,26400.0
2005-05-02 15:30:00,53.31,53.57,53.31,53.57,21900.0,40.9309,41.1306,40.9309,41.1306,21900.0
2005-05-03 09:30:00,53.54,53.8,53.47,53.8,10600.0,41.1075,41.3072,41.0538,41.3072,10600.0
2005-05-03 10:00:00,53.84,53.97,53.84,53.96,15500.0,41.3379,41.4377,41.3379,41.43,15500.0
2005-05-03 10:30:00,53.96,54.0,53.9,53.9,15500.0,41.43,41.4607,41.3839,41.3839,15500.0
2005-05-03 11:00:00,53.91,54.03,53.89,54.03,10300.0,41.3916,41.4837,41.3763,41.4837,10300.0
2005-05-03 11:30:00,54.02,54.03,53.97,53.97,8200.0,41.4761,41.4837,41.4377,41.4377,8200.0
2005-05-03 12:00:00,53.96,54.06,53.96,54.04,10600.0,41.43,41.5068,41.43,41.4914,10600.0
2005-05-03 12:30:00,54.04,54.06,54.0,54.03,5200.0,41.4914,41.5068,41.4607,41.4837,5200.0
2005-05-03 13:00:00,54.01,54.04,53.98,53.98,13000.0,41.4684,41.4914,41.4454,41.4454,13000.0
2005-05-03 13:30:00,53.98,53.98,53.91,53.94,6500.0,41.4454,41.4454,41.3916,41.4146,6500.0
2005-05-03 14:00:00,53.93,53.95,53.68,53.88,22200.0,41.407,41.4223,41.215,41.3686,22200.0
2005-05-03 14:30:00,53.88,54.14,53.84,54.0,37000.0,41.3686,41.5682,41.3379,41.4607,37000.0
2005-05-03 15:00:00,54.0,54.0,53.64,53.86,43300.0,41.4607,41.4607,41.1843,41.3532,43300.0
2005-05-03 15:30:00,53.85,53.86,53.74,53.86,40500.0,41.3455,41.3532,41.2611,41.3532,40500.0
2005-05-04 09:30:00,53.86,53.97,53.86,53.87,12900.0,41.3532,41.4377,41.3532,41.3609,12900.0
2005-05-04 10:00:00,53.89,53.99,53.86,53.88,14800.0,41.3763,41.453,41.3532,41.3686,14800.0
2005-05-04 10:30:00,53.89,53.92,53.86,53.88,18200.0,41.3763,41.3993,41.3532,41.3686,18200.0
2005-05-04 11:00:00,53.88,53.97,53.87,53.95,13200.0,41.3686,41.4377,41.3609,41.4223,13200.0
2005-05-04 11:30:00,53.95,54.04,53.89,54.0,19200.0,41.4223,41.4914,41.3763,41.4607,19200.0
2005-05-04 12:00:00,54.01,54.04,53.96,53.97,11100.0,41.4684,41.4914,41.43,41.4377,11100.0
2005-05-04 12:30:00,53.97,53.98,53.92,53.93,9600.0,41.4377,41.4454,41.3993,41.407,9600.0
2005-05-04 13:00:00,53.93,53.97,53.86,53.92,27500.0,41.407,41.4377,41.3532,41.3993,27500.0
2005-05-04 13:30:00,53.92,54.2,53.88,54.17,20400.0,41.3993,41.6143,41.3686,41.5912,20400.0
2005-05-04 14:00:00,54.17,54.17,53.94,53.95,34400.0,41.5912,41.5912,41.4146,41.4223,34400.0
2005-05-04 14:30:00,53.93,54.0,53.9,53.91,57800.0,41.407,41.4607,41.3839,41.3916,57800.0
2005-05-04 15:00:00,53.91,53.91,53.88,53.88,50800.0,41.3916,41.3916,41.3686,41.3686,50800.0
2005-05-04 15:30:00,53.89,53.97,53.88,53.9,92700.0,41.3763,41.4377,41.3686,41.3839,92700.0
2005-05-05 09:30:00,53.9,54.01,53.65,53.99,10500.0,41.3839,41.4684,41.192,41.453,10500.0
2005-05-05 10:00:00,54.0,54.08,53.9,54.02,6000.0,41.4607,41.5221,41.3839,41.4761,6000.0
2005-05-05 10:30:00,53.99,54.08,53.89,53.91,18500.0,41.453,41.5221,41.3763,41.3916,18500.0
2005-05-05 11:00:00,53.91,54.03,53.9,53.95,9700.0,41.3916,41.4837,41.3839,41.4223,9700.0
2005-05-05 11:30:00,53.97,53.97,53.9,53.96,5700.0,41.4377,41.4377,41.3839,41.43,5700.0
2005-05-05 12:00:00,53.96,54.01,53.91,53.99,11400.0,41.43,41.4684,41.3916,41.453,11400.0
2005-05-05 12:30:00,53.99,54.02,53.8,53.81,35500.0,41.453,41.4761,41.3072,41.3148,35500.0
2005-05-05 13:00:00,53.8,53.94,53.68,53.85,31400.0,41.3072,41.4146,41.215,41.3455,31400.0
2005-05-05 13:30:00,53.83,53.98,53.82,53.93,14700.0,41.3302,41.4454,41.3225,41.407,14700.0
2005-05-05 14:00:00,53.92,53.95,53.82,53.82,9800.0,41.3993,41.4223,41.3225,41.3225,9800.0
2005-05-05 14:30:00,53.85,53.95,53.82,53.93,20300.0,41.3455,41.4223,41.3225,41.407,20300.0
2005-05-05 15:00:00,53.93,53.99,53.9,53.95,14800.0,41.407,41.453,41.3839,41.4223,14800.0
2005-05-05 15:30:00,53.95,54.1,53.95,53.97,57200.0,41.4223,41.5375,41.4223,41.4377,57200.0
2005-05-06 09:30:00,54.0,54.1,53.95,54.1,11600.0,41.4607,41.5375,41.4223,41.5375,11600.0
2005-05-06 10:00:00,54.1,54.18,53.97,54.17,9900.0,41.5375,41.5989,41.4377,41.5912,9900.0
2005-05-06 10:30:00,54.15,54.15,54.0,54.05,6300.0,41.5759,41.5759,41.4607,41.4991,6300.0
2005-05-06 11:00:00,54.06,54.08,54.0,54.03,11800.0,41.5068,41.5221,41.4607,41.4837,11800.0
2005-05-06 11:30:00,54.03,54.05,53.95,53.95,7000.0,41.4837,41.4991,41.4223,41.4223,7000.0
2005-05-06 12:00:00,53.97,53.97,53.82,53.96,8600.0,41.4377,41.4377,41.3225,41.43,8600.0
2005-05-06 12:30:00,53.99,54.03,53.99,54.03,7700.0,41.453,41.4837,41.453,41.4837,7700.0
2005-05-06 13:00:00,54.03,54.04,54.03,54.03,36000.0,41.4837,41.4914,41.4837,41.4837,36000.0
2005-05-06 13:30:00,54.03,54.04,54.02,54.03,24600.0,41.4837,41.4914,41.4761,41.4837,24600.0
2005-05-06 14:00:00,54.03,54.08,54.0,54.04,36500.0,41.4837,41.5221,41.4607,41.4914,36500.0
2005-05-06 14:30:00,54.03,54.22,54.02,54.22,28600.0,41.4837,41.6296,41.4761,41.6296,28600.0
2005-05-06 15:00:00,54.22,54.23,54.07,54.12,11100.0,41.6296,41.6373,41.5145,41.5528,11100.0
2005-05-06 15:30:00,54.14,54.33,54.14,54.22,12800.0,41.5682,41.7141,41.5682,41.6296,12800.0
2005-05-09 09:30:00,54.1,54.1,53.78,53.79,11000.0,41.5375,41.5375,41.2918,41.2995,11000.0
2005-05-09 10:00:00,53.81,53.99,53.75,53.9,11500.0,41.3148,41.453,41.2688,41.3839,11500.0
2005-05-09 10:30:00,53.91,53.93,53.87,53.88,4200.0,41.3916,41.407,41.3609,41.3686,4200.0
2005-05-09 11:00:00,53.88,53.88,53.75,53.87,16000.0,41.3686,41.3686,41.2688,41.3609,16000.0
2005-05-09 11:30:00,53.87,54.0,53.87,53.94,5300.0,41.3609,41.4607,41.3609,41.4146,5300.0
2005-05-09 12:00:00,53.91,54.04,53.9,54.02,4400.0,41.3916,41.4914,41.3839,41.4761,4400.0
2005-05-09 12:30:00,54.0,54.15,53.99,54.15,2000.0,41.4607,41.5759,41.453,41.5759,2000.0
2005-05-09 13:00:00,54.16,54.17,54.15,54.17,3000.0,41.5836,41.5912,41.5759,41.5912,3000.0
2005-05-09 13:30:00,54.2,54.33,54.18,54.33,3800.0,41.6143,41.7141,41.5989,41.7141,3800.0
2005-05-09 14:00:00,54.35,54.37,54.21,54.21,4400.0,41.7294,41.7448,41.622,41.622,4400.0
2005-05-09 14:30:00,54.2,54.28,54.19,54.23,9500.0,41.6143,41.6757,41.6066,41.6373,9500.0
2005-05-09 15:00:00,54.23,54.26,54.17,54.18,15800.0,41.6373,41.6603,41.5912,41.5989,15800.0
2005-05-09 15:30:00,54.18,54.35,54.15,54.31,14400.0,41.5989,41.7294,41.5759,41.6987,14400.0
2005-05-10 09:30:00,54.2,54.2,53.71,53.75,17400.0,41.6143,41.6143,41.2381,41.2688,17400.0
2005-05-10 10:00:00,53.71,53.96,53.7,53.83,9700.0,41.2381,41.43,41.2304,41.3302,9700.0
2005-05-10 10:30:00,53.86,53.87,53.74,53.87,9100.0,41.3532,41.3609,41.2611,41.3609,9100.0
2005-05-10 11:00:00,53.88,54.05,53.88,54.03,6200.0,41.3686,41.4991,41.3686,41.4837,6200.0
2005-05-10 11:30:00,54.03,54.05,53.85,53.87,4600.0,41.4837,41.4991,41.3455,41.3609,4600.0
2005-05-10 12:00:00,53.91,54.06,53.9,54.05,5000.0,41.3916,41.5068,41.3839,41.4991,5000.0
2005-05-10 12:30:00,54.06,54.18,54.04,54.17,3700.0,41.5068,41.5989,41.4914,41.5912,3700.0
2005-05-10 13:00:00,54.13,54.26,54.13,54.26,6300.0,41.5605,41.6603,41.5605,41.6603,6300.0
2005-05-10 13:30:00,54.26,54.36,54.26,54.33,6300.0,41.6603,41.7371,41.6603,41.7141,6300.0
2005-05-10 14:00:00,54.33,54.33,54.17,54.21,7800.0,41.7141,41.7141,41.5912,41.622,7800.0
2005-05-10 14:30:00,54.19,54.19,53.95,53.98,9300.0,41.6066,41.6066,41.4223,41.4454,9300.0
2005-05-10 15:00:00,53.94,53.99,53.89,53.89,23300.0,41.4146,41.453,41.3763,41.3763,23300.0
2005-05-10 15:30:00,53.89,54.13,53.84,54.08,30300.0,41.3763,41.5605,41.3379,41.5221,30300.0
2005-05-11 09:30:00,54.11,54.11,53.92,53.93,4600.0,41.5452,41.5452,41.3993,41.407,4600.0
2005-05-11 10:00:00,53.93,54.04,53.8,53.81,4600.0,41.407,41.4914,41.3072,41.3148,4600.0
2005-05-11 10:30:00,53.81,53.93,53.72,53.73,7800.0,41.3148,41.407,41.2457,41.2534,7800.0
2005-05-11 11:00:00,53.73,53.76,53.48,53.49,8700.0,41.2534,41.2764,41.0615,41.0691,8700.0
2005-05-11 11:30:00,53.55,53.68,53.55,53.68,7900.0,41.1152,41.215,41.1152,41.215,7900.0
2005-05-11 12:00:00,53.68,53.84,53.67,53.84,13400.0,41.215,41.3379,41.2073,41.3379,13400.0
2005-05-11 12:30:00,53.84,54.01,53.82,54.01,5800.0,41.3379,41.4684,41.3225,41.4684,5800.0
2005-05-11 13:00:00,54.05,54.2,54.05,54.2,6200.0,41.4991,41.6143,41.4991,41.6143,6200.0
2005-05-11 13:30:00,54.2,54.2,54.1,54.17,9200.0,41.6143,41.6143,41.5375,41.5912,9200.0
2005-05-11 14:00:00,54.17,54.65,54.17,54.47,25900.0,41.5912,41.9598,41.5912,41.8216,25900.0
2005-05-11 14:30:00,54.47,54.62,54.46,54.6,13400.0,41.8216,41.9367,41.8139,41.9214,13400.0
2005-05-11 15:00:00,54.6,54.6,54.43,54.51,13000.0,41.9214,41.9214,41.7909,41.8523,13000.0
2005-05-11 15:30:00,54.49,54.54,54.43,54.52,14400.0,41.8369,41.8753,41.7909,41.86,14400.0
2005-05-12 09:30:00,54.52,54.75,54.44,54.56,9600.0,41.86,42.0366,41.7985,41.8907,9600.0
2005-05-12 10:00:00,54.53,54.88,54.53,54.83,14400.0,41.8676,42.1364,41.8676,42.098,14400.0
2005-05-12 10:30:00,54.81,54.88,54.54,54.71,16600.0,42.0826,42.1364,41.8753,42.0058,16600.0
2005-05-12 11:00:00,54.65,54.75,54.57,54.75,14000.0,41.9598,42.0366,41.8984,42.0366,14000.0
2005-05-12 11:30:00,54.75,54.9,54.74,54.89,7400.0,42.0366,42.1517,42.0289,42.144,7400.0
2005-05-12 12:00:00,54.9,55.07,54.88,54.95,22300.0,42.1517,42.2823,42.1364,42.1901,22300.0
2005-05-12 12:30:00,54.91,54.92,54.74,54.86,9700.0,42.1594,42.1671,42.0289,42.121,9700.0
2005-05-12 13:00:00,54.85,54.98,54.85,54.97,7000.0,42.1133,42.2131,42.1133,42.2055,7000.0
2005-05-12 13:30:00,54.95,55.02,54.82,54.87,14200.0,42.1901,42.2439,42.0903,42.1287,14200.0
2005-05-12 14:00:00,54.86,54.9,54.7,54.7,8100.0,42.121,42.1517,41.9982,41.9982,8100.0
2005-05-12 14:30:00,54.7,54.79,54.65,54.76,22800.0,41.9982,42.0673,41.9598,42.0442,22800.0
2005-05-12 15:00:00,54.75,54.76,54.64,54.73,19600.0,42.0366,42.0442,41.9521,42.0212,19600.0
2005-05-12 15:30:00,54.7,54.83,54.63,54.74,19200.0,41.9982,42.098,41.9444,42.0289,19200.0
2005-05-13 09:30:00,54.7,54.94,54.42,54.43,6800.0,41.9982,42.1824,41.7832,41.7909,6800.0
2005-05-13 10:00:00,54.48,54.65,54.36,54.6,6000.0,41.8293,41.9598,41.7371,41.9214,6000.0
2005-05-13 10:30:00,54.52,54.72,54.49,54.72,14000.0,41.86,42.0135,41.8369,42.0135,14000.0
2005-05-13 11:00:00,54.72,54.72,54.28,54.37,18500.0,42.0135,42.0135,41.6757,41.7448,18500.0
2005-05-13 11:30:00,54.37,54.41,54.29,54.39,34900.0,41.7448,41.7755,41.6834,41.7602,34900.0
2005-05-13 12:00:00,54.39,54.39,54.25,54.33,7900.0,41.7602,41.7602,41.6527,41.7141,7900.0
2005-05-13 12:30:00,54.33,54.36,54.25,54.28,12500.0,41.7141,41.7371,41.6527,41.6757,12500.0
2005-05-13 13:00:00,54.28,54.38,54.2,54.2,12400.0,41.6757,41.7525,41.6143,41.6143,12400.0
2005-05-13 13:30:00,54.18,54.19,53.87,53.92,14800.0,41.5989,41.6066,41.3609,41.3993,14800.0
2005-05-13 14:00:00,53.88,53.89,53.66,53.7,16600.0,41.3686,41.3763,41.1997,41.2304,16600.0
2005-05-13 14:30:00,53.67,53.67,53.15,53.18,31100.0,41.2073,41.2073,40.8081,40.8311,31100.0
2005-05-13 15:00:00,53.18,53.8,53.15,53.79,26600.0,40.8311,41.3072,40.8081,41.2995,26600.0
2005-05-13 15:30:00,53.79,53.82,53.6,53.76,23200.0,41.2995,41.3225,41.1536,41.2764,23200.0
2005-05-16 09:30:00,53.9,54.23,53.9,54.12,8500.0,41.3839,41.6373,41.3839,41.5528,8500.0
2005-05-16 10:00:00,54.12,54.29,54.12,54.26,7500.0,41.5528,41.6834,41.5528,41.6603,7500.0
2005-05-16 10:30:00,54.18,54.79,54.18,54.77,14700.0,41.5989,42.0673,41.5989,42.0519,14700.0
2005-05-16 11:00:00,54.86,54.86,54.61,54.68,12000.0,42.121,42.121,41.9291,41.9828,12000.0
2005-05-16 11:30:00,54.68,54.71,54.65,54.65,5100.0,41.9828,42.0058,41.9598,41.9598,5100.0
2005-05-16 12:00:00,54.68,54.77,54.68,54.73,5200.0,41.9828,42.0519,41.9828,42.0212,5200.0
2005-05-16 12:30:00,54.72,54.79,54.7,54.79,4900.0,42.0135,42.0673,41.9982,42.0673,4900.0
2005-05-16 13:00:00,54.79,54.83,54.68,54.8,10500.0,42.0673,42.098,41.9828,42.0749,10500.0
2005-05-16 13:30:00,54.83,54.85,54.69,54.8,7700.0,42.098,42.1133,41.9905,42.0749,7700.0
2005-05-16 14:00:00,54.8,54.81,54.72,54.76,3700.0,42.0749,42.0826,42.0135,42.0442,3700.0
2005-05-16 14:30:00,54.72,54.8,54.69,54.76,11000.0,42.0135,42.0749,41.9905,42.0442,11000.0
2005-05-16 15:00:00,54.75,54.93,54.74,54.88,11800.0,42.0366,42.1748,42.0289,42.1364,11800.0
2005-05-16 15:30:00,54.88,55.06,54.85,55.06,35900.0,42.1364,42.2746,42.1133,42.2746,35900.0
2005-05-17 09:30:00,55.14,55.14,54.8,54.87,14800.0,42.336,42.336,42.0749,42.1287,14800.0
2005-05-17 10:00:00,54.88,54.9,54.47,54.51,32300.0,42.1364,42.1517,41.8216,41.8523,32300.0
2005-05-17 10:30:00,54.49,54.5,54.47,54.47,12800.0,41.8369,41.8446,41.8216,41.8216,12800.0
2005-05-17 11:00:00,54.48,54.59,54.48,54.56,14100.0,41.8293,41.9137,41.8293,41.8907,14100.0
2005-05-17 11:30:00,54.56,54.7,54.55,54.68,8100.0,41.8907,41.9982,41.883,41.9828,8100.0
2005-05-17 12:00:00,54.69,54.69,54.66,54.66,4000.0,41.9905,41.9905,41.9675,41.9675,4000.0
2005-05-17 12:30:00,54.65,54.67,54.61,54.66,4000.0,41.9598,41.9751,41.9291,41.9675,4000.0
2005-05-17 13:00:00,54.64,54.69,54.62,54.68,5300.0,41.9521,41.9905,41.9367,41.9828,5300.0
2005-05-17 13:30:00,54.72,54.8,54.7,54.78,3900.0,42.0135,42.0749,41.9982,42.0596,3900.0
2005-05-17 14:00:00,54.76,54.78,54.6,54.69,11900.0,42.0442,42.0596,41.9214,41.9905,11900.0
2005-05-17 14:30:00,54.69,54.87,54.69,54.84,48500.0,41.9905,42.1287,41.9905,42.1057,48500.0
2005-05-17 15:00:00,54.83,54.88,54.79,54.85,14500.0,42.098,42.1364,42.0673,42.1133,14500.0
2005-05-17 15:30:00,54.85,55.0,54.82,54.95,58800.0,42.1133,42.2285,42.0903,42.1901,58800.0
2005-05-18 09:30:00,55.01,55.3,55.01,55.3,9700.0,42.2362,42.4588,42.2362,42.4588,9700.0
2005-05-18 10:00:00,55.3,55.38,55.26,55.35,11400.0,42.4588,42.5203,42.4281,42.4972,11400.0
2005-05-18 10:30:00,55.35,55.47,55.33,55.47,32400.0,42.4972,42.5894,42.4819,42.5894,32400.0
2005-05-18 11:00:00,55.47,55.48,55.43,55.46,4600.0,42.5894,42.597,42.5587,42.5817,4600.0
2005-05-18 11:30:00,55.45,55.52,55.45,55.52,3600.0,42.574,42.6278,42.574,42.6278,3600.0
2005-05-18 12:00:00,55.5,55.81,55.5,55.81,9000.0,42.6124,42.8504,42.6124,42.8504,9000.0
2005-05-18 12:30:00,55.79,55.87,55.66,55.78,11800.0,42.8351,42.8965,42.7352,42.8274,11800.0
2005-05-18 13:00:00,55.84,55.95,55.82,55.95,13600.0,42.8734,42.9579,42.8581,42.9579,13600.0
2005-05-18 13:30:00,55.95,56.0,55.95,55.95,10300.0,42.9579,42.9963,42.9579,42.9579,10300.0
2005-05-18 14:00:00,55.95,56.12,55.95,56.1,7800.0,42.9579,43.0884,42.9579,43.0731,7800.0
2005-05-18 14:30:00,56.03,56.28,56.03,56.26,9500.0,43.0193,43.2113,43.0193,43.1959,9500.0
2005-05-18 15:00:00,56.26,56.27,56.13,56.19,12100.0,43.1959,43.2036,43.0961,43.1422,12100.0
2005-05-18 15:30:00,56.19,56.35,56.13,56.35,31600.0,43.1422,43.265,43.0961,43.265,31600.0
2005-05-19 09:30:00,56.13,56.32,56.1,56.27,8700.0,43.0961,43.242,43.0731,43.2036,8700.0
2005-05-19 10:00:00,56.32,56.49,56.3,56.44,13600.0,43.242,43.3725,43.2266,43.3341,13600.0
2005-05-19 10:30:00,56.41,56.49,56.4,56.45,6300.0,43.3111,43.3725,43.3034,43.3418,6300.0
2005-05-19 11:00:00,56.47,56.5,56.4,56.4,3700.0,43.3572,43.3802,43.3034,43.3034,3700.0
2005-05-19 11:30:00,56.4,56.48,56.38,56.42,3700.0,43.3034,43.3648,43.2881,43.3188,3700.0
2005-05-19 12:00:00,56.4,56.4,56.23,56.29,21500.0,43.3034,43.3034,43.1729,43.219,21500.0
2005-05-19 12:30:00,56.29,56.32,56.26,56.29,1600.0,43.219,43.242,43.1959,43.219,1600.0
2005-05-19 13:00:00,56.32,56.32,56.26,56.29,3100.0,43.242,43.242,43.1959,43.219,3100.0
2005-05-19 13:30:00,56.29,56.29,56.06,56.09,3600.0,43.219,43.219,43.0424,43.0654,3600.0
2005-05-19 14:00:00,56.04,56.11,56.04,56.11,5600.0,43.027,43.0808,43.027,43.0808,5600.0
2005-05-19 14:30:00,56.11,56.25,56.06,56.23,33900.0,43.0808,43.1882,43.0424,43.1729,33900.0
2005-05-19 15:00:00,56.23,56.39,56.22,56.38,9200.0,43.1729,43.2957,43.1652,43.2881,9200.0
2005-05-19 15:30:00,56.35,56.43,56.34,56.42,10400.0,43.265,43.3264,43.2573,43.3188,10400.0
2005-05-20 09:30:00,56.48,56.48,56.09,56.09,11600.0,43.3648,43.3648,43.0654,43.0654,11600.0
2005-05-20 10:00:00,56.08,56.18,56.0,56.0,3200.0,43.0577,43.1345,42.9963,42.9963,3200.0
2005-05-20 10:30:00,56.05,56.21,56.05,56.16,5000.0,43.0347,43.1575,43.0347,43.1191,5000.0
2005-05-20 11:00:00,56.11,56.12,56.11,56.11,10300.0,43.0808,43.0884,43.0808,43.0808,10300.0
2005-05-20 11:30:00,56.11,56.17,56.11,56.17,13700.0,43.0808,43.1268,43.0808,43.1268,13700.0
2005-05-20 12:00:00,56.17,56.22,56.15,56.21,2100.0,43.1268,43.1652,43.1115,43.1575,2100.0
2005-05-20 12:30:00,56.22,56.22,56.13,56.21,2400.0,43.1652,43.1652,43.0961,43.1575,2400.0
2005-05-20 13:00:00,56.21,56.21,56.15,56.18,1500.0,43.1575,43.1575,43.1115,43.1345,1500.0
2005-05-20 13:30:00,56.18,56.21,56.14,56.15,1800.0,43.1345,43.1575,43.1038,43.1115,1800.0
2005-05-20 14:00:00,56.17,56.18,56.12,56.14,4600.0,43.1268,43.1345,43.0884,43.1038,4600.0
2005-05-20 14:30:00,56.15,56.19,56.12,56.17,6700.0,43.1115,43.1422,43.0884,43.1268,6700.0
2005-05-20 15:00:00,56.17,56.2,56.1,56.2,11100.0,43.1268,43.1499,43.0731,43.1499,11100.0
2005-05-20 15:30:00,56.2,56.24,56.17,56.19,6200.0,43.1499,43.1806,43.1268,43.1422,6200.0
2005-05-23 09:30:00,56.0,56.24,56.0,56.23,10200.0,43.1884,43.3735,43.1884,43.3658,10200.0
2005-05-23 10:00:00,56.21,56.24,55.82,56.23,12700.0,43.3504,43.3735,43.0496,43.3658,12700.0
2005-05-23 10:30:00,56.23,56.25,56.08,56.12,22400.0,43.3658,43.3812,43.2501,43.281,22400.0
2005-05-23 11:00:00,56.09,56.09,56.0,56.0,7100.0,43.2578,43.2578,43.1884,43.1884,7100.0
2005-05-23 11:30:00,56.01,56.05,55.94,56.05,7600.0,43.1961,43.227,43.1421,43.227,7600.0
2005-05-23 12:00:00,56.03,56.04,55.95,55.96,11300.0,43.2116,43.2193,43.1499,43.1576,11300.0
2005-05-23 12:30:00,55.96,56.0,55.9,55.95,8700.0,43.1576,43.1884,43.1113,43.1499,8700.0
2005-05-23 13:00:00,55.96,56.0,55.91,55.93,17900.0,43.1576,43.1884,43.119,43.1344,17900.0
2005-05-23 13:30:00,55.93,56.03,55.93,55.96,15900.0,43.1344,43.2116,43.1344,43.1576,15900.0
2005-05-23 14:00:00,55.98,56.07,55.9,55.98,26000.0,43.173,43.2424,43.1113,43.173,26000.0
2005-05-23 14:30:00,55.97,55.99,55.94,55.97,14200.0,43.1653,43.1807,43.1421,43.1653,14200.0
2005-05-23 15:00:00,55.96,55.97,55.89,55.89,16500.0,43.1576,43.1653,43.1036,43.1036,16500.0
2005-05-23 15:30:00,55.89,55.97,55.78,55.95,23900.0,43.1036,43.1653,43.0187,43.1499,23900.0
2005-05-24 09:30:00,55.7,55.79,55.6,55.64,7200.0,42.957,43.0265,42.8799,42.9108,7200.0
2005-05-24 10:00:00,55.66,55.66,55.43,55.58,8600.0,42.9262,42.9262,42.7488,42.8645,8600.0
2005-05-24 10:30:00,55.59,55.59,55.46,55.47,8200.0,42.8722,42.8722,42.772,42.7797,8200.0
2005-05-24 11:00:00,55.47,55.58,55.45,55.45,15800.0,42.7797,42.8645,42.7642,42.7642,15800.0
2005-05-24 11:30:00,55.45,55.53,55.34,55.38,7700.0,42.7642,42.8259,42.6794,42.7103,7700.0
2005-05-24 12:00:00,55.4,55.47,55.38,55.38,4400.0,42.7257,42.7797,42.7103,42.7103,4400.0
2005-05-24 12:30:00,55.39,55.4,55.34,55.38,6500.0,42.718,42.7257,42.6794,42.7103,6500.0
2005-05-24 13:00:00,55.38,55.55,55.37,55.48,6600.0,42.7103,42.8414,42.7025,42.7874,6600.0
2005-05-24 13:30:00,55.49,55.52,55.47,55.47,2900.0,42.7951,42.8182,42.7797,42.7797,2900.0
2005-05-24 14:00:00,55.47,55.55,55.43,55.47,7700.0,42.7797,42.8414,42.7488,42.7797,7700.0
2005-05-24 14:30:00,55.45,55.57,55.44,55.57,7500.0,42.7642,42.8568,42.7565,42.8568,7500.0
2005-05-24 15:00:00,55.59,55.62,55.44,55.54,18600.0,42.8722,42.8954,42.7565,42.8337,18600.0
2005-05-24 15:30:00,55.55,55.6,55.44,55.56,17200.0,42.8414,42.8799,42.7565,42.8491,17200.0
2005-05-25 09:30:00,55.52,55.52,55.18,55.18,6900.0,42.8182,42.8182,42.556,42.556,6900.0
2005-05-25 10:00:00,55.1,55.1,54.98,54.98,8100.0,42.4943,42.4943,42.4018,42.4018,8100.0
2005-05-25 10:30:00,54.98,55.01,54.93,54.96,7400.0,42.4018,42.4249,42.3632,42.3863,7400.0
2005-05-25 11:00:00,54.95,54.97,54.85,54.86,6500.0,42.3786,42.3941,42.3015,42.3092,6500.0
2005-05-25 11:30:00,54.88,54.93,54.88,54.9,7300.0,42.3246,42.3632,42.3246,42.3401,7300.0
2005-05-25 12:00:00,54.9,54.94,54.88,54.9,9600.0,42.3401,42.3709,42.3246,42.3401,9600.0
2005-05-25 12:30:00,54.91,54.94,54.9,54.93,13900.0,42.3478,42.3709,42.3401,42.3632,13900.0
2005-05-25 13:00:00,54.94,54.99,54.89,54.89,10700.0,42.3709,42.4095,42.3324,42.3324,10700.0
2005-05-25 13:30:00,54.9,55.01,54.9,55.01,6500.0,42.3401,42.4249,42.3401,42.4249,6500.0
2005-05-25 14:00:00,55.01,55.03,54.92,54.95,5100.0,42.4249,42.4403,42.3555,42.3786,5100.0
2005-05-25 14:30:00,54.95,55.04,54.88,54.93,28100.0,42.3786,42.448,42.3246,42.3632,28100.0
2005-05-25 15:00:00,54.93,54.93,54.84,54.87,13200.0,42.3632,42.3632,42.2938,42.3169,13200.0
2005-05-25 15:30:00,54.88,55.03,54.76,55.03,29800.0,42.3246,42.4403,42.2321,42.4403,29800.0
2005-05-26 09:30:00,55.11,55.36,55.11,55.23,4800.0,42.502,42.6948,42.502,42.5946,4800.0
2005-05-26 10:00:00,55.24,55.59,55.24,55.59,6500.0,42.6023,42.8722,42.6023,42.8722,6500.0
2005-05-26 10:30:00,55.58,55.67,55.47,55.59,6700.0,42.8645,42.9339,42.7797,42.8722,6700.0
2005-05-26 11:00:00,55.6,55.71,55.58,55.7,6400.0,42.8799,42.9648,42.8645,42.957,6400.0
2005-05-26 11:30:00,55.69,55.84,55.69,55.84,5400.0,42.9493,43.065,42.9493,43.065,5400.0
2005-05-26 12:00:00,55.86,55.97,55.85,55.96,7700.0,43.0804,43.1653,43.0727,43.1576,7700.0
2005-05-26 12:30:00,55.97,55.98,55.85,55.86,10300.0,43.1653,43.173,43.0727,43.0804,10300.0
2005-05-26 13:00:00,55.86,55.93,55.86,55.89,4700.0,43.0804,43.1344,43.0804,43.1036,4700.0
2005-05-26 13:30:00,55.9,55.93,55.89,55.93,3700.0,43.1113,43.1344,43.1036,43.1344,3700.0
2005-05-26 14:00:00,55.93,55.96,55.75,55.83,8400.0,43.1344,43.1576,42.9956,43.0573,8400.0
2005-05-26 14:30:00,55.83,55.83,55.72,55.72,5300.0,43.0573,43.0573,42.9725,42.9725,5300.0
2005-05-26 15:00:00,55.75,56.0,55.75,55.97,19900.0,42.9956,43.1884,42.9956,43.1653,19900.0
2005-05-26 15:30:00,55.96,56.0,55.91,56.0,6300.0,43.1576,43.1884,43.119,43.1884,6300.0
2005-05-27 09:30:00,55.9,55.91,55.85,55.85,4500.0,43.1113,43.119,43.0727,43.0727,4500.0
2005-05-27 10:00:00,55.91,55.94,55.86,55.94,1900.0,43.119,43.1421,43.0804,43.1421,1900.0
2005-05-27 10:30:00,55.94,55.94,55.83,55.94,3700.0,43.1421,43.1421,43.0573,43.1421,3700.0
2005-05-27 11:00:00,55.95,56.15,55.95,56.08,4500.0,43.1499,43.3041,43.1499,43.2501,4500.0
2005-05-27 11:30:00,56.14,56.14,56.09,56.1,3800.0,43.2964,43.2964,43.2578,43.2655,3800.0
2005-05-27 12:00:00,56.12,56.12,56.08,56.09,3600.0,43.281,43.281,43.2501,43.2578,3600.0
2005-05-27 12:30:00,56.09,56.14,56.02,56.12,2100.0,43.2578,43.2964,43.2038,43.281,2100.0
2005-05-27 13:00:00,56.15,56.17,56.02,56.17,2700.0,43.3041,43.3195,43.2038,43.3195,2700.0
2005-05-27 13:30:00,56.14,56.17,56.13,56.17,1700.0,43.2964,43.3195,43.2887,43.3195,1700.0
2005-05-27 14:00:00,56.17,56.25,56.16,56.24,6100.0,43.3195,43.3812,43.3118,43.3735,6100.0
2005-05-27 14:30:00,56.25,56.28,56.23,56.28,4800.0,43.3812,43.4044,43.3658,43.4044,4800.0
2005-05-27 15:00:00,56.28,56.34,56.21,56.32,4200.0,43.4044,43.4506,43.3504,43.4352,4200.0
2005-05-27 15:30:00,56.31,56.32,56.28,56.3,6600.0,43.4275,43.4352,43.4044,43.4198,6600.0
2005-05-31 09:30:00,56.2,56.2,55.92,56.03,2500.0,43.3427,43.3427,43.1267,43.2116,2500.0
2005-05-31 10:00:00,56.03,56.09,55.95,56.09,3800.0,43.2116,43.2578,43.1499,43.2578,3800.0
2005-05-31 10:30:00,56.09,56.16,56.09,56.14,1700.0,43.2578,43.3118,43.2578,43.2964,1700.0
2005-05-31 11:00:00,56.15,56.17,56.02,56.08,2400.0,43.3041,43.3195,43.2038,43.2501,2400.0
2005-05-31 11:30:00,56.1,56.19,56.1,56.14,1300.0,43.2655,43.3349,43.2655,43.2964,1300.0
2005-05-31 12:00:00,56.17,56.25,56.17,56.25,500.0,43.3195,43.3812,43.3195,43.3812,500.0
2005-05-31 12:30:00,56.2,56.28,56.09,56.12,3500.0,43.3427,43.4044,43.2578,43.281,3500.0
2005-05-31 13:00:00,56.15,56.16,56.11,56.11,1200.0,43.3041,43.3118,43.2732,43.2732,1200.0
2005-05-31 13:30:00,56.16,56.22,56.13,56.22,1800.0,43.3118,43.3581,43.2887,43.3581,1800.0
2005-05-31 14:00:00,56.19,56.24,56.13,56.24,1800.0,43.3349,43.3735,43.2887,43.3735,1800.0
2005-05-31 14:30:00,56.23,56.3,56.22,56.24,3400.0,43.3658,43.4198,43.3581,43.3735,3400.0
2005-05-31 15:00:00,56.2,56.27,56.18,56.19,3200.0,43.3427,43.3966,43.3272,43.3349,3200.0
2005-05-31 15:30:00,56.18,56.18,55.97,55.97,15800.0,43.3272,43.3272,43.1653,43.1653,15800.0
2005-06-01 09:30:00,55.96,56.27,55.96,56.27,11100.0,43.1576,43.3966,43.1576,43.3966,11100.0
2005-06-01 10:00:00,56.3,56.48,56.26,56.35,8300.0,43.4198,43.5586,43.3889,43.4583,8300.0
2005-06-01 10:30:00,56.39,56.47,56.39,56.47,10200.0,43.4892,43.5509,43.4892,43.5509,10200.0
2005-06-01 11:00:00,56.47,56.47,56.3,56.31,7300.0,43.5509,43.5509,43.4198,43.4275,7300.0
2005-06-01 11:30:00,56.31,56.4,56.31,56.4,4300.0,43.4275,43.4969,43.4275,43.4969,4300.0
2005-06-01 12:00:00,56.43,56.46,56.3,56.38,4800.0,43.52,43.5432,43.4198,43.4815,4800.0
2005-06-01 12:30:00,56.38,56.38,56.25,56.3,3500.0,43.4815,43.4815,43.3812,43.4198,3500.0
2005-06-01 13:00:00,56.3,56.43,56.3,56.4,3700.0,43.4198,43.52,43.4198,43.4969,3700.0
2005-06-01 13:30:00,56.4,56.44,56.27,56.37,8200.0,43.4969,43.5278,43.3966,43.4738,8200.0
2005-06-01 14:00:00,56.4,56.42,56.09,56.09,12400.0,43.4969,43.5123,43.2578,43.2578,12400.0
2005-06-01 14:30:00,56.09,56.11,55.78,55.8,8800.0,43.2578,43.2732,43.0187,43.0342,8800.0
2005-06-01 15:00:00,55.8,55.86,55.69,55.8,13900.0,43.0342,43.0804,42.9493,43.0342,13900.0
2005-06-01 15:30:00,55.8,55.87,55.69,55.78,24000.0,43.0342,43.0882,42.9493,43.0187,24000.0
2005-06-02 09:30:00,55.69,55.96,55.59,55.96,7800.0,42.9493,43.1576,42.8722,43.1576,7800.0
2005-06-02 10:00:00,56.05,56.07,55.81,55.85,6900.0,43.227,43.2424,43.0419,43.0727,6900.0
2005-06-02 10:30:00,55.85,56.1,55.85,56.01,7700.0,43.0727,43.2655,43.0727,43.1961,7700.0
2005-06-02 11:00:00,56.03,56.07,56.02,56.07,4000.0,43.2116,43.2424,43.2038,43.2424,4000.0
2005-06-02 11:30:00,56.1,56.17,56.1,56.16,1300.0,43.2655,43.3195,43.2655,43.3118,1300.0
2005-06-02 12:00:00,56.17,56.35,56.17,56.34,2800.0,43.3195,43.4583,43.3195,43.4506,2800.0
2005-06-02 12:30:00,56.34,56.4,56.33,56.36,2600.0,43.4506,43.4969,43.4429,43.4661,2600.0
2005-06-02 13:00:00,56.36,56.39,56.3,56.37,4400.0,43.4661,43.4892,43.4198,43.4738,4400.0
2005-06-02 13:30:00,56.35,56.35,56.19,56.32,5300.0,43.4583,43.4583,43.3349,43.4352,5300.0
2005-06-02 14:00:00,56.36,56.44,56.34,56.38,9800.0,43.4661,43.5278,43.4506,43.4815,9800.0
2005-06-02 14:30:00,56.43,56.45,56.38,56.44,6800.0,43.52,43.5355,43.4815,43.5278,6800.0
2005-06-02 15:00:00,56.44,56.49,56.41,56.49,12200.0,43.5278,43.5663,43.5046,43.5663,12200.0
2005-06-02 15:30:00,56.49,56.5,56.48,56.49,18900.0,43.5663,43.574,43.5586,43.5663,18900.0
2005-06-03 09:30:00,56.49,56.49,56.27,56.31,8500.0,43.5663,43.5663,43.3966,43.4275,8500.0
2005-06-03 10:00:00,56.34,56.34,56.2,56.2,7900.0,43.4506,43.4506,43.3427,43.3427,7900.0
2005-06-03 10:30:00,56.27,56.33,56.18,56.33,2300.0,43.3966,43.4429,43.3272,43.4429,2300.0
2005-06-03 11:00:00,56.31,56.31,56.18,56.28,3300.0,43.4275,43.4275,43.3272,43.4044,3300.0
2005-06-03 11:30:00,56.28,56.3,56.15,56.16,6600.0,43.4044,43.4198,43.3041,43.3118,6600.0
2005-06-03 12:00:00,56.21,56.25,56.18,56.24,4100.0,43.3504,43.3812,43.3272,43.3735,4100.0
2005-06-03 12:30:00,56.25,56.32,56.24,56.29,4700.0,43.3812,43.4352,43.3735,43.4121,4700.0
2005-06-03 13:00:00,56.27,56.34,56.27,56.34,2500.0,43.3966,43.4506,43.3966,43.4506,2500.0
2005-06-03 13:30:00,56.35,56.46,56.34,56.46,3800.0,43.4583,43.5432,43.4506,43.5432,3800.0
2005-06-03 14:00:00,56.46,56.48,56.42,56.46,4000.0,43.5432,43.5586,43.5123,43.5432,4000.0
2005-06-03 14:30:00,56.46,56.49,56.44,56.47,5600.0,43.5432,43.5663,43.5278,43.5509,5600.0
2005-06-03 15:00:00,56.46,56.49,56.44,56.47,9200.0,43.5432,43.5663,43.5278,43.5509,9200.0
2005-06-03 15:30:00,56.46,56.49,56.3,56.33,16200.0,43.5432,43.5663,43.4198,43.4429,16200.0
2005-06-06 09:30:00,56.37,56.37,56.15,56.36,8600.0,43.4738,43.4738,43.3041,43.4661,8600.0
2005-06-06 10:00:00,56.35,56.39,56.28,56.31,10000.0,43.4583,43.4892,43.4044,43.4275,10000.0
2005-06-06 10:30:00,56.35,56.37,56.24,56.27,6500.0,43.4583,43.4738,43.3735,43.3966,6500.0
2005-06-06 11:00:00,56.3,56.45,56.29,56.44,3700.0,43.4198,43.5355,43.4121,43.5278,3700.0
2005-06-06 11:30:00,56.44,56.45,56.43,56.45,8400.0,43.5278,43.5355,43.52,43.5355,8400.0
2005-06-06 12:00:00,56.45,56.48,56.4,56.45,7400.0,43.5355,43.5586,43.4969,43.5355,7400.0
2005-06-06 12:30:00,56.48,56.48,56.47,56.47,1400.0,43.5586,43.5586,43.5509,43.5509,1400.0
2005-06-06 13:00:00,56.49,56.5,56.48,56.5,27000.0,43.5663,43.574,43.5586,43.574,27000.0
2005-06-06 13:30:00,56.49,56.5,56.48,56.5,17200.0,43.5663,43.574,43.5586,43.574,17200.0
2005-06-06 14:00:00,56.49,56.64,56.49,56.62,17500.0,43.5663,43.682,43.5663,43.6666,17500.0
2005-06-06 14:30:00,56.62,56.7,56.52,56.52,10000.0,43.6666,43.7283,43.5895,43.5895,10000.0
2005-06-06 15:00:00,56.55,56.81,56.53,56.79,15800.0,43.6126,43.8131,43.5972,43.7977,15800.0
2005-06-06 15:30:00,56.79,56.96,56.79,56.91,25200.0,43.7977,43.9288,43.7977,43.8902,25200.0
2005-06-07 09:30:00,57.2,57.91,57.2,57.84,15200.0,44.1139,44.6614,44.1139,44.6075,15200.0
2005-06-07 10:00:00,57.85,58.25,57.76,58.16,16700.0,44.6152,44.9237,44.5458,44.8543,16700.0
2005-06-07 10:30:00,58.17,58.32,58.16,58.24,19400.0,44.862,44.9776,44.8543,44.916,19400.0
2005-06-07 11:00:00,58.28,58.28,58.04,58.04,10600.0,44.9468,44.9468,44.7617,44.7617,10600.0
2005-06-07 11:30:00,58.04,58.24,58.04,58.22,4800.0,44.7617,44.916,44.7617,44.9005,4800.0
2005-06-07 12:00:00,58.24,58.24,58.13,58.14,5100.0,44.916,44.916,44.8311,44.8388,5100.0
2005-06-07 12:30:00,58.14,58.17,58.06,58.1,8800.0,44.8388,44.862,44.7771,44.808,8800.0
2005-06-07 13:00:00,58.1,58.17,58.02,58.09,12200.0,44.808,44.862,44.7463,44.8003,12200.0
2005-06-07 13:30:00,58.09,58.09,57.87,57.94,13900.0,44.8003,44.8003,44.6306,44.6846,13900.0
2005-06-07 14:00:00,57.94,57.95,57.76,57.77,9900.0,44.6846,44.6923,44.5458,44.5535,9900.0
2005-06-07 14:30:00,57.8,57.99,57.8,57.93,9600.0,44.5766,44.7231,44.5766,44.6769,9600.0
2005-06-07 15:00:00,57.93,57.93,57.7,57.8,18200.0,44.6769,44.6769,44.4995,44.5766,18200.0
2005-06-07 15:30:00,57.75,57.89,57.75,57.89,45500.0,44.5381,44.646,44.5381,44.646,45500.0
2005-06-08 09:30:00,57.89,58.2,57.89,58.13,9300.0,44.646,44.8851,44.646,44.8311,9300.0
2005-06-08 10:00:00,58.07,58.07,57.87,57.87,4900.0,44.7848,44.7848,44.6306,44.6306,4900.0
2005-06-08 10:30:00,57.84,58.01,57.79,57.93,8900.0,44.6075,44.7386,44.5689,44.6769,8900.0
2005-06-08 11:00:00,57.91,57.92,57.8,57.91,5300.0,44.6614,44.6692,44.5766,44.6614,5300.0
2005-06-08 11:30:00,57.9,57.92,57.89,57.89,1800.0,44.6537,44.6692,44.646,44.646,1800.0
2005-06-08 12:00:00,57.9,57.9,57.79,57.81,6700.0,44.6537,44.6537,44.5689,44.5843,6700.0
2005-06-08 12:30:00,57.8,57.87,57.77,57.77,2600.0,44.5766,44.6306,44.5535,44.5535,2600.0
2005-06-08 13:00:00,57.78,57.85,57.75,57.84,7100.0,44.5612,44.6152,44.5381,44.6075,7100.0
2005-06-08 13:30:00,57.84,57.85,57.75,57.76,14300.0,44.6075,44.6152,44.5381,44.5458,14300.0
2005-06-08 14:00:00,57.76,57.85,57.75,57.84,23300.0,44.5458,44.6152,44.5381,44.6075,23300.0
2005-06-08 14:30:00,57.84,57.89,57.81,57.83,11100.0,44.6075,44.646,44.5843,44.5998,11100.0
2005-06-08 15:00:00,57.83,57.88,57.8,57.87,16700.0,44.5998,44.6383,44.5766,44.6306,16700.0
2005-06-08 15:30:00,57.87,57.87,57.8,57.84,14500.0,44.6306,44.6306,44.5766,44.6075,14500.0
2005-06-09 09:30:00,57.87,57.94,57.81,57.86,10300.0,44.6306,44.6846,44.5843,44.6229,10300.0
2005-06-09 10:00:00,57.86,57.99,57.81,57.84,8400.0,44.6229,44.7231,44.5843,44.6075,8400.0
2005-06-09 10:30:00,57.8,57.93,57.79,57.93,12800.0,44.5766,44.6769,44.5689,44.6769,12800.0
2005-06-09 11:00:00,57.93,58.09,57.85,58.0,17700.0,44.6769,44.8003,44.6152,44.7309,17700.0
2005-06-09 11:30:00,58.02,58.15,57.98,58.1,4600.0,44.7463,44.8465,44.7154,44.808,4600.0
2005-06-09 12:00:00,58.17,58.28,58.09,58.28,8200.0,44.862,44.9468,44.8003,44.9468,8200.0
2005-06-09 12:30:00,58.28,58.51,58.28,58.48,7700.0,44.9468,45.1242,44.9468,45.101,7700.0
2005-06-09 13:00:00,58.48,58.48,58.37,58.4,7500.0,45.101,45.101,45.0162,45.0393,7500.0
2005-06-09 13:30:00,58.45,58.5,58.41,58.44,7400.0,45.0779,45.1165,45.0471,45.0702,7400.0
2005-06-09 14:00:00,58.41,58.41,58.24,58.24,7600.0,45.0471,45.0471,44.916,44.916,7600.0
2005-06-09 14:30:00,58.25,58.45,58.23,58.45,6900.0,44.9237,45.0779,44.9082,45.0779,6900.0
2005-06-09 15:00:00,58.45,58.52,58.4,58.41,13800.0,45.0779,45.1319,45.0393,45.0471,13800.0
2005-06-09 15:30:00,58.41,58.61,58.39,58.55,22400.0,45.0471,45.2013,45.0316,45.155,22400.0
2005-06-10 09:30:00,58.63,58.63,58.42,58.45,9800.0,45.2167,45.2167,45.0548,45.0779,9800.0
2005-06-10 10:00:00,58.4,58.47,58.4,58.44,16200.0,45.0393,45.0933,45.0393,45.0702,16200.0
2005-06-10 10:30:00,58.39,58.47,58.39,58.45,4500.0,45.0316,45.0933,45.0316,45.0779,4500.0
2005-06-10 11:00:00,58.45,58.53,58.38,58.53,1600.0,45.0779,45.1396,45.0239,45.1396,1600.0
2005-06-10 11:30:00,58.44,58.45,58.35,58.35,2900.0,45.0702,45.0779,45.0008,45.0008,2900.0
2005-06-10 12:00:00,58.37,58.38,58.26,58.35,6700.0,45.0162,45.0239,44.9314,45.0008,6700.0
2005-06-10 12:30:00,58.36,58.38,58.36,58.38,900.0,45.0085,45.0239,45.0085,45.0239,900.0
2005-06-10 13:00:00,58.38,58.51,58.35,58.4,3900.0,45.0239,45.1242,45.0008,45.0393,3900.0
2005-06-10 13:30:00,58.45,58.5,58.21,58.25,14000.0,45.0779,45.1165,44.8928,44.9237,14000.0
2005-06-10 14:00:00,58.25,58.45,58.22,58.45,11900.0,44.9237,45.0779,44.9005,45.0779,11900.0
2005-06-10 14:30:00,58.41,58.44,58.3,58.31,2300.0,45.0471,45.0702,44.9622,44.9699,2300.0
2005-06-10 15:00:00,58.32,58.45,58.32,58.42,8700.0,44.9776,45.0779,44.9776,45.0548,8700.0
2005-06-10 15:30:00,58.44,58.48,58.42,58.44,6100.0,45.0702,45.101,45.0548,45.0702,6100.0
2005-06-13 09:30:00,58.44,58.62,58.4,58.62,5200.0,45.0702,45.209,45.0393,45.209,5200.0
2005-06-13 10:00:00,58.65,58.71,58.6,58.67,8500.0,45.2322,45.2784,45.1936,45.2476,8500.0
2005-06-13 10:30:00,58.68,59.36,58.68,59.23,14000.0,45.2553,45.7797,45.2553,45.6795,14000.0
2005-06-13 11:00:00,59.23,59.44,59.23,59.38,9700.0,45.6795,45.8414,45.6795,45.7951,9700.0
2005-06-13 11:30:00,59.38,59.43,59.32,59.41,9500.0,45.7951,45.8337,45.7489,45.8183,9500.0
2005-06-13 12:00:00,59.4,59.44,59.3,59.44,19000.0,45.8106,45.8414,45.7334,45.8414,19000.0
2005-06-13 12:30:00,59.4,59.46,59.37,59.46,8200.0,45.8106,45.8568,45.7874,45.8568,8200.0
2005-06-13 13:00:00,59.39,59.4,59.29,59.35,7200.0,45.8029,45.8106,45.7257,45.772,7200.0
2005-06-13 13:30:00,59.33,59.35,59.2,59.2,7200.0,45.7566,45.772,45.6563,45.6563,7200.0
2005-06-13 14:00:00,59.2,59.2,59.01,59.05,5800.0,45.6563,45.6563,45.5098,45.5406,5800.0
2005-06-13 14:30:00,59.05,59.18,59.0,59.15,10900.0,45.5406,45.6409,45.5021,45.6178,10900.0
2005-06-13 15:00:00,59.15,59.2,59.0,59.2,13000.0,45.6178,45.6563,45.5021,45.6563,13000.0
2005-06-13 15:30:00,59.21,59.22,59.1,59.19,8900.0,45.664,45.6717,45.5792,45.6486,8900.0
2005-06-14 09:30:00,59.0,59.08,58.89,58.99,23500.0,45.5021,45.5638,45.4172,45.4944,23500.0
2005-06-14 10:00:00,58.99,59.03,58.76,58.79,10100.0,45.4944,45.5252,45.317,45.3401,10100.0
2005-06-14 10:30:00,58.76,58.76,58.57,58.57,9400.0,45.317,45.317,45.1705,45.1705,9400.0
2005-06-14 11:00:00,58.58,58.97,58.58,58.92,4600.0,45.1782,45.4789,45.1782,45.4404,4600.0
2005-06-14 11:30:00,58.96,59.09,58.95,59.08,3900.0,45.4712,45.5715,45.4635,45.5638,3900.0
2005-06-14 12:00:00,59.11,59.11,58.99,58.99,6500.0,45.5869,45.5869,45.4944,45.4944,6500.0
2005-06-14 12:30:00,58.98,59.02,58.91,59.02,2300.0,45.4867,45.5175,45.4327,45.5175,2300.0
2005-06-14 13:00:00,59.0,59.0,58.83,58.9,2900.0,45.5021,45.5021,45.371,45.425,2900.0
2005-06-14 13:30:00,58.9,59.0,58.87,59.0,14000.0,45.425,45.5021,45.4018,45.5021,14000.0
2005-06-14 14:00:00,59.01,59.06,58.83,58.85,4500.0,45.5098,45.5484,45.371,45.3864,4500.0
2005-06-14 14:30:00,58.8,58.89,58.79,58.86,3500.0,45.3478,45.4172,45.3401,45.3941,3500.0
2005-06-14 15:00:00,58.88,58.94,58.84,58.84,4100.0,45.4095,45.4558,45.3787,45.3787,4100.0
2005-06-14 15:30:00,58.85,58.97,58.82,58.9,8200.0,45.3864,45.4789,45.3633,45.425,8200.0
2005-06-15 09:30:00,59.1,59.1,58.95,58.95,5400.0,45.5792,45.5792,45.4635,45.4635,5400.0
2005-06-15 10:00:00,58.94,58.94,58.72,58.87,5200.0,45.4558,45.4558,45.2861,45.4018,5200.0
2005-06-15 10:30:00,58.8,59.04,58.79,58.85,11000.0,45.3478,45.5329,45.3401,45.3864,11000.0
2005-06-15 11:00:00,58.85,59.06,58.85,58.99,6100.0,45.3864,45.5484,45.3864,45.4944,6100.0
2005-06-15 11:30:00,58.99,59.0,58.97,58.98,2900.0,45.4944,45.5021,45.4789,45.4867,2900.0
2005-06-15 12:00:00,58.96,58.97,58.92,58.95,3500.0,45.4712,45.4789,45.4404,45.4635,3500.0
2005-06-15 12:30:00,59.0,59.0,58.93,58.97,2100.0,45.5021,45.5021,45.4481,45.4789,2100.0
2005-06-15 13:00:00,58.97,59.02,58.87,58.88,3600.0,45.4789,45.5175,45.4018,45.4095,3600.0
2005-06-15 13:30:00,58.92,59.03,58.9,58.98,6400.0,45.4404,45.5252,45.425,45.4867,6400.0
2005-06-15 14:00:00,58.97,58.98,58.81,58.9,32300.0,45.4789,45.4867,45.3555,45.425,32300.0
2005-06-15 14:30:00,58.92,58.98,58.9,58.96,24600.0,45.4404,45.4867,45.425,45.4712,24600.0
2005-06-15 15:00:00,58.95,58.99,58.86,58.97,24400.0,45.4635,45.4944,45.3941,45.4789,24400.0
2005-06-15 15:30:00,59.0,59.1,58.71,58.88,34300.0,45.5021,45.5792,45.2784,45.4095,34300.0
2005-06-16 09:30:00,58.9,59.05,58.84,58.85,5500.0,45.425,45.5406,45.3787,45.3864,5500.0
2005-06-16 10:00:00,58.86,59.03,58.7,58.84,7400.0,45.3941,45.5252,45.2707,45.3787,7400.0
2005-06-16 10:30:00,58.94,59.4,58.94,59.31,8200.0,45.4558,45.8106,45.4558,45.7412,8200.0
2005-06-16 11:00:00,59.34,59.42,59.32,59.35,4900.0,45.7643,45.826,45.7489,45.772,4900.0
2005-06-16 11:30:00,59.36,59.36,59.25,59.25,5900.0,45.7797,45.7797,45.6949,45.6949,5900.0
2005-06-16 12:00:00,59.25,59.31,59.23,59.31,4200.0,45.6949,45.7412,45.6795,45.7412,4200.0
2005-06-16 12:30:00,59.31,59.36,59.28,59.3,7600.0,45.7412,45.7797,45.718,45.7334,7600.0
2005-06-16 13:00:00,59.3,59.33,59.26,59.3,36900.0,45.7334,45.7566,45.7026,45.7334,36900.0
2005-06-16 13:30:00,59.3,59.42,59.29,59.41,12300.0,45.7334,45.826,45.7257,45.8183,12300.0
2005-06-16 14:00:00,59.41,59.45,59.35,59.37,3500.0,45.8183,45.8491,45.772,45.7874,3500.0
2005-06-16 14:30:00,59.37,59.42,59.37,59.42,1900.0,45.7874,45.826,45.7874,45.826,1900.0
2005-06-16 15:00:00,59.42,59.62,59.42,59.57,10000.0,45.826,45.9802,45.826,45.9417,10000.0
2005-06-16 15:30:00,59.61,59.68,59.5,59.66,7400.0,45.9725,46.0265,45.8877,46.0111,7400.0
2005-06-17 09:30:00,59.65,59.85,59.55,59.55,52900.0,46.0034,46.1576,45.9263,45.9263,52900.0
2005-06-17 10:00:00,59.6,59.67,59.28,59.36,7400.0,45.9648,46.0188,45.718,45.7797,7400.0
2005-06-17 10:30:00,59.34,59.4,59.32,59.34,5900.0,45.7643,45.8106,45.7489,45.7643,5900.0
2005-06-17 11:00:00,59.35,59.35,59.21,59.35,10900.0,45.772,45.772,45.664,45.772,10900.0
2005-06-17 11:30:00,59.35,59.36,59.25,59.31,5400.0,45.772,45.7797,45.6949,45.7412,5400.0
2005-06-17 12:00:00,59.31,59.33,59.28,59.33,2200.0,45.7412,45.7566,45.718,45.7566,2200.0
2005-06-17 12:30:00,59.33,59.48,59.33,59.45,1900.0,45.7566,45.8723,45.7566,45.8491,1900.0
2005-06-17 13:00:00,59.46,59.54,59.44,59.53,4600.0,45.8568,45.9185,45.8414,45.9108,4600.0
2005-06-17 13:30:00,59.54,59.73,59.52,59.6,13500.0,45.9185,46.0651,45.9031,45.9648,13500.0
2005-06-17 14:00:00,59.6,59.67,59.43,59.62,10600.0,45.9648,46.0188,45.8337,45.9802,10600.0
2005-06-17 14:30:00,59.56,59.56,59.37,59.45,8300.0,45.934,45.934,45.7874,45.8491,8300.0
2005-06-17 15:00:00,59.49,59.66,59.45,59.64,17400.0,45.88,46.0111,45.8491,45.9957,17400.0
2005-06-17 15:30:00,59.64,59.66,59.43,59.45,24600.0,45.9957,46.0111,45.8337,45.8491,24600.0
2005-06-20 09:30:00,59.4,59.52,59.36,59.41,4700.0,45.8106,45.9031,45.7797,45.8183,4700.0
2005-06-20 10:00:00,59.41,59.41,59.11,59.11,5100.0,45.8183,45.8183,45.5869,45.5869,5100.0
2005-06-20 10:30:00,59.11,59.28,59.08,59.18,5700.0,45.5869,45.718,45.5638,45.6409,5700.0
2005-06-20 11:00:00,59.22,59.28,59.07,59.24,12200.0,45.6717,45.718,45.5561,45.6872,12200.0
2005-06-20 11:30:00,59.18,59.18,59.05,59.07,11400.0,45.6409,45.6409,45.5406,45.5561,11400.0
2005-06-20 12:00:00,59.07,59.11,58.98,59.01,12700.0,45.5561,45.5869,45.4867,45.5098,12700.0
2005-06-20 12:30:00,59.01,59.07,58.96,59.02,4000.0,45.5098,45.5561,45.4712,45.5175,4000.0
2005-06-20 13:00:00,58.99,59.08,58.99,59.06,8900.0,45.4944,45.5638,45.4944,45.5484,8900.0
2005-06-20 13:30:00,59.05,59.17,58.97,59.17,11000.0,45.5406,45.6332,45.4789,45.6332,11000.0
2005-06-20 14:00:00,59.17,59.19,59.13,59.14,8400.0,45.6332,45.6486,45.6023,45.6101,8400.0
2005-06-20 14:30:00,59.13,59.2,59.1,59.11,5600.0,45.6023,45.6563,45.5792,45.5869,5600.0
2005-06-20 15:00:00,59.09,59.18,59.06,59.16,12900.0,45.5715,45.6409,45.5484,45.6255,12900.0
2005-06-20 15:30:00,59.16,59.17,59.03,59.09,14100.0,45.6255,45.6332,45.5252,45.5715,14100.0
2005-06-21 09:30:00,59.08,59.17,58.83,58.83,6300.0,45.5638,45.6332,45.371,45.371,6300.0
2005-06-21 10:00:00,58.87,58.89,58.62,58.8,7300.0,45.4018,45.4172,45.209,45.3478,7300.0
2005-06-21 10:30:00,58.86,59.02,58.86,58.94,7500.0,45.3941,45.5175,45.3941,45.4558,7500.0
2005-06-21 11:00:00,58.95,58.98,58.89,58.89,2000.0,45.4635,45.4867,45.4172,45.4172,2000.0
2005-06-21 11:30:00,58.88,58.99,58.85,58.95,2800.0,45.4095,45.4944,45.3864,45.4635,2800.0
2005-06-21 12:00:00,58.95,59.01,58.85,58.93,7300.0,45.4635,45.5098,45.3864,45.4481,7300.0
2005-06-21 12:30:00,58.91,58.97,58.87,58.95,11900.0,45.4327,45.4789,45.4018,45.4635,11900.0
2005-06-21 13:00:00,58.95,58.95,58.84,58.84,3200.0,45.4635,45.4635,45.3787,45.3787,3200.0
2005-06-21 13:30:00,58.86,58.87,58.82,58.82,7000.0,45.3941,45.4018,45.3633,45.3633,7000.0
2005-06-21 14:00:00,58.82,58.85,58.78,58.84,11800.0,45.3633,45.3864,45.3324,45.3787,11800.0
2005-06-21 14:30:00,58.85,58.92,58.72,58.77,21000.0,45.3864,45.4404,45.2861,45.3247,21000.0
2005-06-21 15:00:00,58.76,58.8,58.75,58.8,17000.0,45.317,45.3478,45.3093,45.3478,17000.0
2005-06-21 15:30:00,58.81,58.82,58.62,58.66,18900.0,45.3555,45.3633,45.209,45.2399,18900.0
2005-06-22 09:30:00,58.4,58.84,58.39,58.58,21300.0,45.0393,45.3787,45.0316,45.1782,21300.0
2005-06-22 10:00:00,58.56,58.65,58.56,58.6,19500.0,45.1627,45.2322,45.1627,45.1936,19500.0
2005-06-22 10:30:00,58.59,58.62,58.3,58.32,10400.0,45.1859,45.209,44.9622,44.9776,10400.0
2005-06-22 11:00:00,58.34,58.47,58.34,58.38,8500.0,44.9931,45.0933,44.9931,45.0239,8500.0
2005-06-22 11:30:00,58.38,58.42,58.33,58.33,4700.0,45.0239,45.0548,44.9854,44.9854,4700.0
2005-06-22 12:00:00,58.34,58.35,58.24,58.31,7100.0,44.9931,45.0008,44.916,44.9699,7100.0
2005-06-22 12:30:00,58.32,58.32,58.21,58.28,10200.0,44.9776,44.9776,44.8928,44.9468,10200.0
2005-06-22 13:00:00,58.29,58.4,58.29,58.4,9500.0,44.9545,45.0393,44.9545,45.0393,9500.0
2005-06-22 13:30:00,58.38,58.39,58.24,58.25,7200.0,45.0239,45.0316,44.916,44.9237,7200.0
2005-06-22 14:00:00,58.2,58.28,58.13,58.27,5700.0,44.8851,44.9468,44.8311,44.9391,5700.0
2005-06-22 14:30:00,58.27,58.4,58.24,58.27,10900.0,44.9391,45.0393,44.916,44.9391,10900.0
2005-06-22 15:00:00,58.27,58.34,58.21,58.22,10900.0,44.9391,44.9931,44.8928,44.9005,10900.0
2005-06-22 15:30:00,58.23,58.33,58.16,58.17,33100.0,44.9082,44.9854,44.8543,44.862,33100.0
2005-06-23 09:30:00,58.35,58.35,58.2,58.23,13500.0,45.0008,45.0008,44.8851,44.9082,13500.0
2005-06-23 10:00:00,58.25,58.36,58.17,58.36,51000.0,44.9237,45.0085,44.862,45.0085,51000.0
2005-06-23 10:30:00,58.39,58.44,58.39,58.4,5800.0,45.0316,45.0702,45.0316,45.0393,5800.0
2005-06-23 11:00:00,58.42,58.69,58.41,58.69,4900.0,45.0548,45.263,45.0471,45.263,4900.0
2005-06-23 11:30:00,58.65,58.75,58.65,58.74,9700.0,45.2322,45.3093,45.2322,45.3016,9700.0
2005-06-23 12:00:00,58.7,58.75,58.69,58.73,2800.0,45.2707,45.3093,45.263,45.2939,2800.0
2005-06-23 12:30:00,58.73,58.76,58.68,58.68,9300.0,45.2939,45.317,45.2553,45.2553,9300.0
2005-06-23 13:00:00,58.7,58.73,58.58,58.59,2100.0,45.2707,45.2939,45.1782,45.1859,2100.0
2005-06-23 13:30:00,58.59,58.6,58.12,58.24,11000.0,45.1859,45.1936,44.8234,44.916,11000.0
2005-06-23 14:00:00,58.2,58.46,58.2,58.46,12700.0,44.8851,45.0856,44.8851,45.0856,12700.0
2005-06-23 14:30:00,58.48,58.53,58.36,58.47,9200.0,45.101,45.1396,45.0085,45.0933,9200.0
2005-06-23 15:00:00,58.42,58.43,58.3,58.3,7100.0,45.0548,45.0625,44.9622,44.9622,7100.0
2005-06-23 15:30:00,58.21,58.22,58.04,58.06,14000.0,44.8928,44.9005,44.7617,44.7771,14000.0
2005-06-24 09:30:00,57.98,57.98,57.75,57.76,6000.0,44.7154,44.7154,44.5381,44.5458,6000.0
2005-06-24 10:00:00,57.79,57.87,57.75,57.76,4000.0,44.5689,44.6306,44.5381,44.5458,4000.0
2005-06-24 10:30:00,57.75,57.77,57.51,57.56,9200.0,44.5381,44.5535,44.353,44.3915,9200.0
2005-06-24 11:00:00,57.59,57.71,57.48,57.55,6300.0,44.4147,44.5072,44.3298,44.3838,6300.0
2005-06-24 11:30:00,57.53,57.53,57.34,57.36,3500.0,44.3684,44.3684,44.2219,44.2373,3500.0
2005-06-24 12:00:00,57.35,57.47,57.26,57.36,5700.0,44.2296,44.3221,44.1602,44.2373,5700.0
2005-06-24 12:30:00,57.37,57.39,57.32,57.35,2400.0,44.245,44.2604,44.2064,44.2296,2400.0
2005-06-24 13:00:00,57.36,57.37,57.23,57.24,3400.0,44.2373,44.245,44.137,44.1447,3400.0
2005-06-24 13:30:00,57.22,57.22,57.03,57.03,7600.0,44.1293,44.1293,43.9828,43.9828,7600.0
2005-06-24 14:00:00,57.04,57.14,57.03,57.08,4100.0,43.9905,44.0676,43.9828,44.0213,4100.0
2005-06-24 14:30:00,57.13,57.13,56.7,56.7,9000.0,44.0599,44.0599,43.7283,43.7283,9000.0
2005-06-24 15:00:00,56.71,56.97,56.7,56.97,9800.0,43.736,43.9365,43.7283,43.9365,9800.0
2005-06-24 15:30:00,57.0,57.35,57.0,57.29,23600.0,43.9596,44.2296,43.9596,44.1833,23600.0
2005-06-27 09:30:00,56.97,57.26,56.97,57.13,3800.0,43.9365,44.1602,43.9365,44.0599,3800.0
2005-06-27 10:00:00,57.2,57.21,57.12,57.21,4300.0,44.1139,44.1216,44.0522,44.1216,4300.0
2005-06-27 10:30:00,57.22,57.37,57.22,57.36,7000.0,44.1293,44.245,44.1293,44.2373,7000.0
2005-06-27 11:00:00,57.36,57.5,57.36,57.49,6600.0,44.2373,44.3452,44.2373,44.3375,6600.0
2005-06-27 11:30:00,57.49,57.78,57.46,57.77,12800.0,44.3375,44.5612,44.3144,44.5535,12800.0
2005-06-27 12:00:00,57.77,57.98,57.76,57.91,16600.0,44.5535,44.7154,44.5458,44.6614,16600.0
2005-06-27 12:30:00,57.91,57.99,57.86,57.94,20600.0,44.6614,44.7231,44.6229,44.6846,20600.0
2005-06-27 13:00:00,57.93,57.98,57.87,57.9,13300.0,44.6769,44.7154,44.6306,44.6537,13300.0
2005-06-27 13:30:00,57.9,57.98,57.88,57.88,12700.0,44.6537,44.7154,44.6383,44.6383,12700.0
2005-06-27 14:00:00,57.88,57.95,57.85,57.93,14000.0,44.6383,44.6923,44.6152,44.6769,14000.0
2005-06-27 14:30:00,57.93,57.99,57.92,57.94,39500.0,44.6769,44.7231,44.6692,44.6846,39500.0
2005-06-27 15:00:00,57.94,58.0,57.94,58.0,7600.0,44.6846,44.7309,44.6846,44.7309,7600.0
2005-06-27 15:30:00,57.98,58.06,57.97,58.04,16200.0,44.7154,44.7771,44.7077,44.7617,16200.0
2005-06-28 09:30:00,58.25,58.84,58.25,58.73,15900.0,44.9237,45.3787,44.9237,45.2939,15900.0
2005-06-28 10:00:00,58.73,58.97,58.73,58.97,6600.0,45.2939,45.4789,45.2939,45.4789,6600.0
2005-06-28 10:30:00,58.98,59.08,58.98,59.08,9600.0,45.4867,45.5638,45.4867,45.5638,9600.0
2005-06-28 11:00:00,59.09,59.09,59.03,59.06,8000.0,45.5715,45.5715,45.5252,45.5484,8000.0
2005-06-28 11:30:00,59.06,59.09,59.0,59.03,21500.0,45.5484,45.5715,45.5021,45.5252,21500.0
2005-06-28 12:00:00,59.02,59.04,58.99,59.0,3700.0,45.5175,45.5329,45.4944,45.5021,3700.0
2005-06-28 12:30:00,59.0,59.0,58.99,58.99,1300.0,45.5021,45.5021,45.4944,45.4944,1300.0
2005-06-28 13:00:00,59.02,59.06,59.02,59.04,4500.0,45.5175,45.5484,45.5175,45.5329,4500.0
2005-06-28 13:30:00,59.03,59.07,59.01,59.07,6900.0,45.5252,45.5561,45.5098,45.5561,6900.0
2005-06-28 14:00:00,59.05,59.07,59.0,59.02,4400.0,45.5406,45.5561,45.5021,45.5175,4400.0
2005-06-28 14:30:00,59.02,59.18,59.0,59.17,16100.0,45.5175,45.6409,45.5021,45.6332,16100.0
2005-06-28 15:00:00,59.16,59.23,59.16,59.23,6200.0,45.6255,45.6795,45.6255,45.6795,6200.0
2005-06-28 15:30:00,59.25,59.4,59.24,59.4,14800.0,45.6949,45.8106,45.6872,45.8106,14800.0
2005-06-29 09:30:00,59.6,59.7,59.58,59.63,23600.0,45.9648,46.0419,45.9494,45.988,23600.0
2005-06-29 10:00:00,59.57,59.58,59.5,59.51,30200.0,45.9417,45.9494,45.8877,45.8954,30200.0
2005-06-29 10:30:00,59.51,59.55,59.46,59.5,78700.0,45.8954,45.9263,45.8568,45.8877,78700.0
2005-06-29 11:00:00,59.49,59.53,59.45,59.53,40700.0,45.88,45.9108,45.8491,45.9108,40700.0
2005-06-29 11:30:00,59.53,59.67,59.49,59.55,5600.0,45.9108,46.0188,45.88,45.9263,5600.0
2005-06-29 12:00:00,59.54,59.65,59.54,59.62,3100.0,45.9185,46.0034,45.9185,45.9802,3100.0
2005-06-29 12:30:00,59.56,59.58,59.53,59.53,6200.0,45.934,45.9494,45.9108,45.9108,6200.0
2005-06-29 13:00:00,59.58,59.58,59.4,59.4,5900.0,45.9494,45.9494,45.8106,45.8106,5900.0
2005-06-29 13:30:00,59.4,59.43,59.4,59.43,13800.0,45.8106,45.8337,45.8106,45.8337,13800.0
2005-06-29 14:00:00,59.44,59.45,59.4,59.45,21800.0,45.8414,45.8491,45.8106,45.8491,21800.0
2005-06-29 14:30:00,59.45,59.46,59.38,59.38,6300.0,45.8491,45.8568,45.7951,45.7951,6300.0
2005-06-29 15:00:00,59.39,59.41,59.38,59.38,8800.0,45.8029,45.8183,45.7951,45.7951,8800.0
2005-06-29 15:30:00,59.39,59.45,59.37,59.45,26100.0,45.8029,45.8491,45.7874,45.8491,26100.0
2005-06-30 09:30:00,59.6,59.64,59.5,59.6,2800.0,45.9648,45.9957,45.8877,45.9648,2800.0
2005-06-30 10:00:00,59.61,59.64,59.52,59.52,2500.0,45.9725,45.9957,45.9031,45.9031,2500.0
2005-06-30 10:30:00,59.52,59.6,59.51,59.51,3900.0,45.9031,45.9648,45.8954,45.8954,3900.0
2005-06-30 11:00:00,59.53,59.53,59.46,59.48,3300.0,45.9108,45.9108,45.8568,45.8723,3300.0
2005-06-30 11:30:00,59.53,59.57,59.53,59.55,800.0,45.9108,45.9417,45.9108,45.9263,800.0
2005-06-30 12:00:00,59.54,59.6,59.54,59.58,1500.0,45.9185,45.9648,45.9185,45.9494,1500.0
2005-06-30 12:30:00,59.6,59.63,59.49,59.49,18300.0,45.9648,45.988,45.88,45.88,18300.0
2005-06-30 13:00:00,59.45,59.5,59.45,59.5,2000.0,45.8491,45.8877,45.8491,45.8877,2000.0
2005-06-30 13:30:00,59.54,59.6,59.49,59.59,6400.0,45.9185,45.9648,45.88,45.9571,6400.0
2005-06-30 14:00:00,59.6,59.6,59.4,59.55,19300.0,45.9648,45.9648,45.8106,45.9263,19300.0
2005-06-30 14:30:00,59.57,59.57,59.17,59.38,10100.0,45.9417,45.9417,45.6332,45.7951,10100.0
2005-06-30 15:00:00,59.36,59.52,59.32,59.41,17200.0,45.7797,45.9031,45.7489,45.8183,17200.0
2005-06-30 15:30:00,59.42,59.52,59.34,59.39,30500.0,45.826,45.9031,45.7643,45.8029,30500.0
2005-07-01 09:30:00,59.2,59.35,59.15,59.35,6400.0,45.6563,45.772,45.6178,45.772,6400.0
2005-07-01 10:00:00,59.32,59.4,59.2,59.31,13500.0,45.7489,45.8106,45.6563,45.7412,13500.0
2005-07-01 10:30:00,59.36,59.44,59.26,59.26,3300.0,45.7797,45.8414,45.7026,45.7026,3300.0
2005-07-01 11:00:00,59.24,59.33,59.24,59.3,4700.0,45.6872,45.7566,45.6872,45.7334,4700.0
2005-07-01 11:30:00,59.34,59.36,59.27,59.35,3600.0,45.7643,45.7797,45.7103,45.772,3600.0
2005-07-01 12:00:00,59.36,59.48,59.35,59.46,8800.0,45.7797,45.8723,45.772,45.8568,8800.0
2005-07-01 12:30:00,59.45,59.45,59.33,59.36,7200.0,45.8491,45.8491,45.7566,45.7797,7200.0
2005-07-01 13:00:00,59.35,59.64,59.35,59.58,12800.0,45.772,45.9957,45.772,45.9494,12800.0
2005-07-01 13:30:00,59.57,59.89,59.53,59.89,64200.0,45.9417,46.1885,45.9108,46.1885,64200.0
2005-07-01 14:00:00,59.87,59.88,59.76,59.76,5500.0,46.173,46.1808,46.0882,46.0882,5500.0
2005-07-01 14:30:00,59.76,59.77,59.6,59.65,32200.0,46.0882,46.0959,45.9648,46.0034,32200.0
2005-07-01 15:00:00,59.66,59.78,59.63,59.75,8100.0,46.0111,46.1036,45.988,46.0805,8100.0
2005-07-01 15:30:00,59.76,59.84,59.76,59.81,20400.0,46.0882,46.1499,46.0882,46.1268,20400.0
2005-07-05 09:30:00,59.84,59.94,59.84,59.89,2600.0,46.1499,46.227,46.1499,46.1885,2600.0
2005-07-05 10:00:00,59.89,59.99,59.89,59.98,6400.0,46.1885,46.2656,46.1885,46.2579,6400.0
2005-07-05 10:30:00,59.99,60.26,59.96,60.22,20700.0,46.2656,46.4738,46.2425,46.443,20700.0
2005-07-05 11:00:00,60.24,60.28,59.96,59.96,28000.0,46.4584,46.4892,46.2425,46.2425,28000.0
2005-07-05 11:30:00,59.97,59.99,59.86,59.91,9400.0,46.2502,46.2656,46.1653,46.2039,9400.0
2005-07-05 12:00:00,59.9,60.1,59.88,60.1,5900.0,46.1962,46.3504,46.1808,46.3504,5900.0
2005-07-05 12:30:00,60.1,60.19,60.03,60.05,7500.0,46.3504,46.4198,46.2964,46.3119,7500.0
2005-07-05 13:00:00,60.08,60.16,60.08,60.16,5900.0,46.335,46.3967,46.335,46.3967,5900.0
2005-07-05 13:30:00,60.11,60.28,60.11,60.22,5700.0,46.3581,46.4892,46.3581,46.443,5700.0
2005-07-05 14:00:00,60.22,60.31,60.19,60.26,9900.0,46.443,46.5124,46.4198,46.4738,9900.0
2005-07-05 14:30:00,60.29,60.47,60.25,60.47,5100.0,46.497,46.6358,46.4661,46.6358,5100.0
2005-07-05 15:00:00,60.48,60.5,60.38,60.49,9000.0,46.6435,46.6589,46.5664,46.6512,9000.0
2005-07-05 15:30:00,60.51,60.82,60.5,60.74,19700.0,46.6666,46.9057,46.6589,46.844,19700.0
2005-07-06 09:30:00,60.64,60.65,60.43,60.56,4200.0,46.7669,46.7746,46.6049,46.7052,4200.0
2005-07-06 10:00:00,60.68,60.68,60.42,60.43,26100.0,46.7977,46.7977,46.5972,46.6049,26100.0
2005-07-06 10:30:00,60.43,60.49,60.4,60.4,9000.0,46.6049,46.6512,46.5818,46.5818,9000.0
2005-07-06 11:00:00,60.4,60.41,60.24,60.25,3600.0,46.5818,46.5895,46.4584,46.4661,3600.0
2005-07-06 11:30:00,60.24,60.25,60.2,60.21,2200.0,46.4584,46.4661,46.4275,46.4353,2200.0
2005-07-06 12:00:00,60.21,60.32,60.21,60.27,3600.0,46.4353,46.5201,46.4353,46.4815,3600.0
2005-07-06 12:30:00,60.29,60.31,60.25,60.31,5100.0,46.497,46.5124,46.4661,46.5124,5100.0
2005-07-06 13:00:00,60.3,60.46,60.3,60.46,7500.0,46.5047,46.6281,46.5047,46.6281,7500.0
2005-07-06 13:30:00,60.48,60.48,60.4,60.42,10300.0,46.6435,46.6435,46.5818,46.5972,10300.0
2005-07-06 14:00:00,60.41,60.41,60.27,60.27,9200.0,46.5895,46.5895,46.4815,46.4815,9200.0
2005-07-06 14:30:00,60.28,60.28,60.05,60.17,22600.0,46.4892,46.4892,46.3119,46.4044,22600.0
2005-07-06 15:00:00,60.17,60.24,60.07,60.15,15900.0,46.4044,46.4584,46.3273,46.389,15900.0
2005-07-06 15:30:00,60.15,60.15,59.97,59.97,16300.0,46.389,46.389,46.2502,46.2502,16300.0
2005-07-07 09:30:00,59.7,59.71,59.43,59.45,5900.0,46.0419,46.0496,45.8337,45.8491,5900.0
2005-07-07 10:00:00,59.45,59.48,59.29,59.46,6400.0,45.8491,45.8723,45.7257,45.8568,6400.0
2005-07-07 10:30:00,59.49,59.49,59.29,59.35,6600.0,45.88,45.88,45.7257,45.772,6600.0
2005-07-07 11:00:00,59.35,59.5,59.33,59.47,8400.0,45.772,45.8877,45.7566,45.8646,8400.0
2005-07-07 11:30:00,59.48,59.5,59.41,59.5,7000.0,45.8723,45.8877,45.8183,45.8877,7000.0
2005-07-07 12:00:00,59.51,59.76,59.5,59.76,12100.0,45.8954,46.0882,45.8877,46.0882,12100.0
2005-07-07 12:30:00,59.76,59.78,59.73,59.73,2000.0,46.0882,46.1036,46.0651,46.0651,2000.0
2005-07-07 13:00:00,59.72,59.76,59.65,59.66,6700.0,46.0574,46.0882,46.0034,46.0111,6700.0
2005-07-07 13:30:00,59.7,59.73,59.67,59.67,43100.0,46.0419,46.0651,46.0188,46.0188,43100.0
2005-07-07 14:00:00,59.68,59.69,59.63,59.65,8400.0,46.0265,46.0342,45.988,46.0034,8400.0
2005-07-07 14:30:00,59.67,59.68,59.62,59.65,9600.0,46.0188,46.0265,45.9802,46.0034,9600.0
2005-07-07 15:00:00,59.66,59.71,59.58,59.58,26700.0,46.0111,46.0496,45.9494,45.9494,26700.0
2005-07-07 15:30:00,59.58,59.65,59.58,59.61,20200.0,45.9494,46.0034,45.9494,45.9725,20200.0
2005-07-08 09:30:00,59.45,59.79,59.45,59.71,7600.0,45.8491,46.1113,45.8491,46.0496,7600.0
2005-07-08 10:00:00,59.65,59.69,59.56,59.64,5600.0,46.0034,46.0342,45.934,45.9957,5600.0
2005-07-08 10:30:00,59.68,59.8,59.68,59.72,13500.0,46.0265,46.1191,46.0265,46.0574,13500.0
2005-07-08 11:00:00,59.65,59.8,59.65,59.74,10400.0,46.0034,46.1191,46.0034,46.0728,10400.0
2005-07-08 11:30:00,59.73,59.84,59.72,59.76,15100.0,46.0651,46.1499,46.0574,46.0882,15100.0
2005-07-08 12:00:00,59.76,60.32,59.76,60.32,34200.0,46.0882,46.5201,46.0882,46.5201,34200.0
2005-07-08 12:30:00,60.34,60.45,60.31,60.31,8100.0,46.5355,46.6204,46.5124,46.5124,8100.0
2005-07-08 13:00:00,60.29,60.3,60.18,60.3,33500.0,46.497,46.5047,46.4121,46.5047,33500.0
2005-07-08 13:30:00,60.3,60.36,60.22,60.22,16200.0,46.5047,46.5509,46.443,46.443,16200.0
2005-07-08 14:00:00,60.22,60.31,60.22,60.3,15400.0,46.443,46.5124,46.443,46.5047,15400.0
2005-07-08 14:30:00,60.27,60.3,60.05,60.27,18400.0,46.4815,46.5047,46.3119,46.4815,18400.0
2005-07-08 15:00:00,60.29,60.4,60.28,60.37,16600.0,46.497,46.5818,46.4892,46.5587,16600.0
2005-07-08 15:30:00,60.37,60.54,60.33,60.54,12000.0,46.5587,46.6898,46.5278,46.6898,12000.0
2005-07-11 09:30:00,60.5,60.56,60.44,60.5,11600.0,46.6589,46.7052,46.6126,46.6589,11600.0
2005-07-11 10:00:00,60.5,61.02,60.5,60.94,8100.0,46.6589,47.0599,46.6589,46.9983,8100.0
2005-07-11 10:30:00,60.94,61.04,60.88,60.94,6800.0,46.9983,47.0754,46.952,46.9983,6800.0
2005-07-11 11:00:00,60.87,60.95,60.75,60.76,9800.0,46.9443,47.006,46.8517,46.8594,9800.0
2005-07-11 11:30:00,60.74,60.85,60.65,60.85,7400.0,46.844,46.9288,46.7746,46.9288,7400.0
2005-07-11 12:00:00,60.83,60.9,60.83,60.9,22800.0,46.9134,46.9674,46.9134,46.9674,22800.0
2005-07-11 12:30:00,60.89,60.9,60.85,60.9,6800.0,46.9597,46.9674,46.9288,46.9674,6800.0
2005-07-11 13:00:00,60.88,60.9,60.87,60.88,5900.0,46.952,46.9674,46.9443,46.952,5900.0
2005-07-11 13:30:00,60.88,60.9,60.86,60.86,8800.0,46.952,46.9674,46.9366,46.9366,8800.0
2005-07-11 14:00:00,60.84,60.87,60.76,60.76,3700.0,46.9211,46.9443,46.8594,46.8594,3700.0
2005-07-11 14:30:00,60.78,60.88,60.77,60.78,8700.0,46.8749,46.952,46.8671,46.8749,8700.0
2005-07-11 15:00:00,60.78,60.83,60.67,60.7,3800.0,46.8749,46.9134,46.79,46.8132,3800.0
2005-07-11 15:30:00,60.75,60.9,60.75,60.9,10200.0,46.8517,46.9674,46.8517,46.9674,10200.0
2005-07-12 09:30:00,60.9,60.99,60.9,60.95,3500.0,46.9674,47.0368,46.9674,47.006,3500.0
2005-07-12 10:00:00,60.92,60.92,60.68,60.8,2500.0,46.9828,46.9828,46.7977,46.8903,2500.0
2005-07-12 10:30:00,60.77,60.95,60.65,60.92,8700.0,46.8671,47.006,46.7746,46.9828,8700.0
2005-07-12 11:00:00,60.93,60.93,60.82,60.88,2400.0,46.9905,46.9905,46.9057,46.952,2400.0
2005-07-12 11:30:00,60.88,60.88,60.83,60.83,10200.0,46.952,46.952,46.9134,46.9134,10200.0
2005-07-12 12:00:00,60.83,60.95,60.83,60.94,4000.0,46.9134,47.006,46.9134,46.9983,4000.0
2005-07-12 12:30:00,60.94,60.94,60.89,60.89,1400.0,46.9983,46.9983,46.9597,46.9597,1400.0
2005-07-12 13:00:00,60.9,60.94,60.9,60.91,3200.0,46.9674,46.9983,46.9674,46.9751,3200.0
2005-07-12 13:30:00,60.93,61.03,60.93,61.0,5300.0,46.9905,47.0677,46.9905,47.0445,5300.0
2005-07-12 14:00:00,61.03,61.03,60.95,61.0,2700.0,47.0677,47.0677,47.006,47.0445,2700.0
2005-07-12 14:30:00,60.99,61.08,60.99,61.02,5600.0,47.0368,47.1062,47.0368,47.0599,5600.0
2005-07-12 15:00:00,61.02,61.18,61.02,61.05,3800.0,47.0599,47.1833,47.0599,47.0831,3800.0
2005-07-12 15:30:00,61.02,61.02,60.81,60.83,11000.0,47.0599,47.0599,46.898,46.9134,11000.0
2005-07-13 09:30:00,60.85,60.99,60.85,60.99,2000.0,46.9288,47.0368,46.9288,47.0368,2000.0
2005-07-13 10:00:00,60.98,60.98,60.72,60.79,3800.0,47.0291,47.0291,46.8286,46.8826,3800.0
2005-07-13 10:30:00,60.79,60.99,60.79,60.86,5800.0,46.8826,47.0368,46.8826,46.9366,5800.0
2005-07-13 11:00:00,60.87,60.9,60.71,60.83,12400.0,46.9443,46.9674,46.8209,46.9134,12400.0
2005-07-13 11:30:00,60.78,60.78,60.75,60.75,1900.0,46.8749,46.8749,46.8517,46.8517,1900.0
2005-07-13 12:00:00,60.78,60.84,60.76,60.79,1200.0,46.8749,46.9211,46.8594,46.8826,1200.0
2005-07-13 12:30:00,60.8,60.84,60.74,60.74,2400.0,46.8903,46.9211,46.844,46.844,2400.0
2005-07-13 13:00:00,60.71,60.76,60.7,60.76,4500.0,46.8209,46.8594,46.8132,46.8594,4500.0
2005-07-13 13:30:00,60.72,60.8,60.69,60.7,8100.0,46.8286,46.8903,46.8054,46.8132,8100.0
2005-07-13 14:00:00,60.7,60.78,60.7,60.74,6400.0,46.8132,46.8749,46.8132,46.844,6400.0
2005-07-13 14:30:00,60.77,60.9,60.76,60.9,4400.0,46.8671,46.9674,46.8594,46.9674,4400.0
2005-07-13 15:00:00,60.88,60.99,60.85,60.98,8000.0,46.952,47.0368,46.9288,47.0291,8000.0
2005-07-13 15:30:00,60.99,61.12,60.99,61.11,20200.0,47.0368,47.1371,47.0368,47.1294,20200.0
2005-07-14 09:30:00,61.15,61.45,61.15,61.4,9700.0,47.1602,47.3916,47.1602,47.353,9700.0
2005-07-14 10:00:00,61.35,61.36,61.3,61.31,15300.0,47.3145,47.3222,47.2759,47.2836,15300.0
2005-07-14 10:30:00,61.31,61.34,61.21,61.26,10000.0,47.2836,47.3067,47.2065,47.245,10000.0
2005-07-14 11:00:00,61.26,61.28,61.13,61.15,6600.0,47.245,47.2605,47.1448,47.1602,6600.0
2005-07-14 11:30:00,61.15,61.18,61.08,61.12,5200.0,47.1602,47.1833,47.1062,47.1371,5200.0
2005-07-14 12:00:00,61.13,61.22,61.12,61.15,3000.0,47.1448,47.2142,47.1371,47.1602,3000.0
2005-07-14 12:30:00,61.12,61.17,61.1,61.13,3300.0,47.1371,47.1756,47.1216,47.1448,3300.0
2005-07-14 13:00:00,61.14,61.16,61.12,61.15,16300.0,47.1525,47.1679,47.1371,47.1602,16300.0
2005-07-14 13:30:00,61.14,61.14,61.1,61.1,2900.0,47.1525,47.1525,47.1216,47.1216,2900.0
2005-07-14 14:00:00,61.09,61.1,60.88,60.88,8600.0,47.1139,47.1216,46.952,46.952,8600.0
2005-07-14 14:30:00,60.89,60.9,60.77,60.85,5300.0,46.9597,46.9674,46.8671,46.9288,5300.0
2005-07-14 15:00:00,60.89,61.0,60.83,61.0,5700.0,46.9597,47.0445,46.9134,47.0445,5700.0
2005-07-14 15:30:00,61.0,61.01,60.96,60.96,7800.0,47.0445,47.0522,47.0137,47.0137,7800.0
2005-07-15 09:30:00,60.82,61.13,60.82,61.02,5800.0,46.9057,47.1448,46.9057,47.0599,5800.0
2005-07-15 10:00:00,61.01,61.01,60.85,60.85,15100.0,47.0522,47.0522,46.9288,46.9288,15100.0
2005-07-15 10:30:00,60.8,60.93,60.8,60.9,7700.0,46.8903,46.9905,46.8903,46.9674,7700.0
2005-07-15 11:00:00,60.9,60.93,60.89,60.9,5900.0,46.9674,46.9905,46.9597,46.9674,5900.0
2005-07-15 11:30:00,60.91,60.91,60.77,60.79,10400.0,46.9751,46.9751,46.8671,46.8826,10400.0
2005-07-15 12:00:00,60.79,60.8,60.79,60.8,1300.0,46.8826,46.8903,46.8826,46.8903,1300.0
2005-07-15 12:30:00,60.82,60.94,60.82,60.9,3800.0,46.9057,46.9983,46.9057,46.9674,3800.0
2005-07-15 13:00:00,60.9,60.95,60.9,60.9,9600.0,46.9674,47.006,46.9674,46.9674,9600.0
2005-07-15 13:30:00,60.92,60.96,60.92,60.96,1300.0,46.9828,47.0137,46.9828,47.0137,1300.0
2005-07-15 14:00:00,60.96,61.07,60.95,61.05,28400.0,47.0137,47.0985,47.006,47.0831,28400.0
2005-07-15 14:30:00,61.05,61.07,60.96,60.99,3900.0,47.0831,47.0985,47.0137,47.0368,3900.0
2005-07-15 15:00:00,60.99,61.02,60.95,60.95,4000.0,47.0368,47.0599,47.006,47.006,4000.0
2005-07-15 15:30:00,60.96,61.06,60.96,61.0,7800.0,47.0137,47.0908,47.0137,47.0445,7800.0
2005-07-18 09:30:00,60.9,61.11,60.9,60.91,6400.0,46.9674,47.1294,46.9674,46.9751,6400.0
2005-07-18 10:00:00,60.91,61.0,60.89,61.0,15800.0,46.9751,47.0445,46.9597,47.0445,15800.0
2005-07-18 10:30:00,61.0,61.0,60.9,60.98,8500.0,47.0445,47.0445,46.9674,47.0291,8500.0
2005-07-18 11:00:00,60.98,61.02,60.9,60.92,18200.0,47.0291,47.0599,46.9674,46.9828,18200.0
2005-07-18 11:30:00,60.96,61.0,60.95,61.0,15700.0,47.0137,47.0445,47.006,47.0445,15700.0
2005-07-18 12:00:00,60.95,60.96,60.9,60.91,1400.0,47.006,47.0137,46.9674,46.9751,1400.0
2005-07-18 12:30:00,60.91,60.98,60.91,60.96,3800.0,46.9751,47.0291,46.9751,47.0137,3800.0
2005-07-18 13:00:00,60.95,60.95,60.92,60.95,7300.0,47.006,47.006,46.9828,47.006,7300.0
2005-07-18 13:30:00,60.92,60.98,60.92,60.95,5300.0,46.9828,47.0291,46.9828,47.006,5300.0
2005-07-18 14:00:00,60.95,60.98,60.86,60.98,7700.0,47.006,47.0291,46.9366,47.0291,7700.0
2005-07-18 14:30:00,60.94,60.94,60.88,60.9,6600.0,46.9983,46.9983,46.952,46.9674,6600.0
2005-07-18 15:00:00,60.9,60.95,60.84,60.93,9300.0,46.9674,47.006,46.9211,46.9905,9300.0
2005-07-18 15:30:00,60.93,60.94,60.79,60.88,16500.0,46.9905,46.9983,46.8826,46.952,16500.0
2005-07-19 09:30:00,60.84,61.35,60.84,61.27,9000.0,46.9211,47.3145,46.9211,47.2528,9000.0
2005-07-19 10:00:00,61.26,61.26,61.18,61.21,13800.0,47.245,47.245,47.1833,47.2065,13800.0
2005-07-19 10:30:00,61.21,61.21,60.82,60.92,9600.0,47.2065,47.2065,46.9057,46.9828,9600.0
2005-07-19 11:00:00,60.96,60.97,60.81,60.83,6600.0,47.0137,47.0214,46.898,46.9134,6600.0
2005-07-19 11:30:00,60.84,60.95,60.79,60.8,10600.0,46.9211,47.006,46.8826,46.8903,10600.0
2005-07-19 12:00:00,60.79,60.79,60.71,60.74,6300.0,46.8826,46.8826,46.8209,46.844,6300.0
2005-07-19 12:30:00,60.75,60.85,60.75,60.85,7600.0,46.8517,46.9288,46.8517,46.9288,7600.0
2005-07-19 13:00:00,60.86,60.99,60.86,60.98,17600.0,46.9366,47.0368,46.9366,47.0291,17600.0
2005-07-19 13:30:00,61.0,61.08,60.94,61.02,36300.0,47.0445,47.1062,46.9983,47.0599,36300.0
2005-07-19 14:00:00,61.02,61.03,60.88,60.9,17000.0,47.0599,47.0677,46.952,46.9674,17000.0
2005-07-19 14:30:00,60.94,60.99,60.79,60.79,15800.0,46.9983,47.0368,46.8826,46.8826,15800.0
2005-07-19 15:00:00,60.81,60.9,60.77,60.79,20800.0,46.898,46.9674,46.8671,46.8826,20800.0
2005-07-19 15:30:00,60.78,60.85,60.6,60.67,34700.0,46.8749,46.9288,46.736,46.79,34700.0
2005-07-20 09:30:00,60.5,60.75,60.47,60.75,8400.0,46.6589,46.8517,46.6358,46.8517,8400.0
2005-07-20 10:00:00,60.75,60.97,60.63,60.96,7300.0,46.8517,47.0214,46.7592,47.0137,7300.0
2005-07-20 10:30:00,60.96,61.3,60.95,61.3,6400.0,47.0137,47.2759,47.006,47.2759,6400.0
2005-07-20 11:00:00,61.25,61.65,61.25,61.65,7500.0,47.2373,47.5458,47.2373,47.5458,7500.0
2005-07-20 11:30:00,61.65,61.65,61.5,61.64,4400.0,47.5458,47.5458,47.4301,47.5381,4400.0
2005-07-20 12:00:00,61.65,61.68,61.55,61.63,2900.0,47.5458,47.569,47.4687,47.5304,2900.0
2005-07-20 12:30:00,61.63,61.75,61.63,61.73,4800.0,47.5304,47.6229,47.5304,47.6075,4800.0
2005-07-20 13:00:00,61.73,61.73,61.63,61.65,17300.0,47.6075,47.6075,47.5304,47.5458,17300.0
2005-07-20 13:30:00,61.65,61.79,61.65,61.78,27900.0,47.5458,47.6538,47.5458,47.6461,27900.0
2005-07-20 14:00:00,61.79,61.83,61.75,61.83,7500.0,47.6538,47.6846,47.6229,47.6846,7500.0
2005-07-20 14:30:00,61.83,61.83,61.67,61.67,12700.0,47.6846,47.6846,47.5612,47.5612,12700.0
2005-07-20 15:00:00,61.67,61.76,61.64,61.72,21800.0,47.5612,47.6307,47.5381,47.5998,21800.0
2005-07-20 15:30:00,61.72,61.82,61.6,61.65,49400.0,47.5998,47.6769,47.5073,47.5458,49400.0
2005-07-21 09:30:00,61.6,61.88,61.6,61.84,4600.0,47.5073,47.7232,47.5073,47.6924,4600.0
2005-07-21 10:00:00,61.8,61.88,61.61,61.77,8200.0,47.6615,47.7232,47.515,47.6384,8200.0
2005-07-21 10:30:00,61.76,61.79,61.4,61.53,5500.0,47.6307,47.6538,47.353,47.4533,5500.0
2005-07-21 11:00:00,61.51,61.55,61.38,61.45,8800.0,47.4378,47.4687,47.3376,47.3916,8800.0
2005-07-21 11:30:00,61.44,61.54,61.25,61.54,5200.0,47.3839,47.461,47.2373,47.461,5200.0
2005-07-21 12:00:00,61.5,61.7,61.49,61.7,3100.0,47.4301,47.5844,47.4224,47.5844,3100.0
2005-07-21 12:30:00,61.7,61.89,61.69,61.89,7500.0,47.5844,47.7309,47.5767,47.7309,7500.0
2005-07-21 13:00:00,61.9,61.97,61.83,61.83,5500.0,47.7386,47.7926,47.6846,47.6846,5500.0
2005-07-21 13:30:00,61.85,61.86,61.55,61.6,12500.0,47.7001,47.7078,47.4687,47.5073,12500.0
2005-07-21 14:00:00,61.64,61.65,61.47,61.47,6000.0,47.5381,47.5458,47.407,47.407,6000.0
2005-07-21 14:30:00,61.47,61.65,61.45,61.65,5600.0,47.407,47.5458,47.3916,47.5458,5600.0
2005-07-21 15:00:00,61.55,61.67,61.53,61.61,8600.0,47.4687,47.5612,47.4533,47.515,8600.0
2005-07-21 15:30:00,61.64,61.69,61.45,61.45,10100.0,47.5381,47.5767,47.3916,47.3916,10100.0
2005-07-22 09:30:00,61.55,61.79,61.46,61.79,6000.0,47.4687,47.6538,47.3993,47.6538,6000.0
2005-07-22 10:00:00,61.79,61.95,61.64,61.8,3800.0,47.6538,47.7772,47.5381,47.6615,3800.0
2005-07-22 10:30:00,61.79,61.79,61.67,61.68,1800.0,47.6538,47.6538,47.5612,47.569,1800.0
2005-07-22 11:00:00,61.68,61.75,61.65,61.66,4700.0,47.569,47.6229,47.5458,47.5535,4700.0
2005-07-22 11:30:00,61.68,61.68,61.56,61.57,2100.0,47.569,47.569,47.4764,47.4841,2100.0
2005-07-22 12:00:00,61.57,61.71,61.56,61.59,3700.0,47.4841,47.5921,47.4764,47.4995,3700.0
2005-07-22 12:30:00,61.58,61.63,61.41,61.41,2600.0,47.4918,47.5304,47.3607,47.3607,2600.0
2005-07-22 13:00:00,61.48,61.49,61.45,61.48,1500.0,47.4147,47.4224,47.3916,47.4147,1500.0
2005-07-22 13:30:00,61.48,61.5,61.43,61.46,2800.0,47.4147,47.4301,47.3761,47.3993,2800.0
2005-07-22 14:00:00,61.47,61.52,61.31,61.46,4700.0,47.407,47.4456,47.2836,47.3993,4700.0
2005-07-22 14:30:00,61.43,61.62,61.4,61.58,7100.0,47.3761,47.5227,47.353,47.4918,7100.0
2005-07-22 15:00:00,61.58,61.68,61.52,61.53,16000.0,47.4918,47.569,47.4456,47.4533,16000.0
2005-07-22 15:30:00,61.53,61.74,61.5,61.74,29000.0,47.4533,47.6152,47.4301,47.6152,29000.0
2005-07-25 09:30:00,61.65,61.86,61.65,61.86,6200.0,47.5458,47.7078,47.5458,47.7078,6200.0
2005-07-25 10:00:00,61.79,61.85,61.74,61.77,4300.0,47.6538,47.7001,47.6152,47.6384,4300.0
2005-07-25 10:30:00,61.74,61.89,61.71,61.85,8800.0,47.6152,47.7309,47.5921,47.7001,8800.0
2005-07-25 11:00:00,61.85,61.89,61.8,61.83,4000.0,47.7001,47.7309,47.6615,47.6846,4000.0
2005-07-25 11:30:00,61.83,61.83,61.63,61.68,8700.0,47.6846,47.6846,47.5304,47.569,8700.0
2005-07-25 12:00:00,61.75,61.82,61.68,61.7,5100.0,47.6229,47.6769,47.569,47.5844,5100.0
2005-07-25 12:30:00,61.7,61.7,61.62,61.63,7800.0,47.5844,47.5844,47.5227,47.5304,7800.0
2005-07-25 13:00:00,61.63,61.73,61.63,61.73,6100.0,47.5304,47.6075,47.5304,47.6075,6100.0
2005-07-25 13:30:00,61.72,61.72,61.67,61.67,1600.0,47.5998,47.5998,47.5612,47.5612,1600.0
2005-07-25 14:00:00,61.67,61.77,61.61,61.74,13000.0,47.5612,47.6384,47.515,47.6152,13000.0
2005-07-25 14:30:00,61.72,61.76,61.67,61.67,7100.0,47.5998,47.6307,47.5612,47.5612,7100.0
2005-07-25 15:00:00,61.67,61.77,61.55,61.76,16800.0,47.5612,47.6384,47.4687,47.6307,16800.0
2005-07-25 15:30:00,61.76,61.88,61.76,61.87,18300.0,47.6307,47.7232,47.6307,47.7155,18300.0
2005-07-26 09:30:00,61.95,61.99,61.74,61.98,9000.0,47.7772,47.808,47.6152,47.8003,9000.0
2005-07-26 10:00:00,61.9,62.2,61.9,62.13,8100.0,47.7386,47.97,47.7386,47.916,8100.0
2005-07-26 10:30:00,62.2,62.29,62.14,62.15,2800.0,47.97,48.0394,47.9237,47.9314,2800.0
2005-07-26 11:00:00,62.23,62.3,62.17,62.23,3900.0,47.9931,48.0471,47.9469,47.9931,3900.0
2005-07-26 11:30:00,62.19,62.23,62.09,62.13,3900.0,47.9623,47.9931,47.8852,47.916,3900.0
2005-07-26 12:00:00,62.11,62.11,62.03,62.05,3200.0,47.9006,47.9006,47.8389,47.8543,3200.0
2005-07-26 12:30:00,62.06,62.06,61.86,62.0,6100.0,47.862,47.862,47.7078,47.8157,6100.0
2005-07-26 13:00:00,62.05,62.11,62.03,62.04,2200.0,47.8543,47.9006,47.8389,47.8466,2200.0
2005-07-26 13:30:00,62.06,62.19,62.06,62.19,6100.0,47.862,47.9623,47.862,47.9623,6100.0
2005-07-26 14:00:00,62.19,62.2,62.13,62.2,2900.0,47.9623,47.97,47.916,47.97,2900.0
2005-07-26 14:30:00,62.18,62.2,62.13,62.13,3200.0,47.9546,47.97,47.916,47.916,3200.0
2005-07-26 15:00:00,62.14,62.2,62.11,62.11,11800.0,47.9237,47.97,47.9006,47.9006,11800.0
2005-07-26 15:30:00,62.1,62.12,61.79,61.83,49000.0,47.8929,47.9083,47.6538,47.6846,49000.0
2005-07-27 09:30:00,63.5,64.75,63.5,64.7,52000.0,48.9726,49.9366,48.9726,49.898,52000.0
2005-07-27 10:00:00,64.85,65.79,64.8,65.41,56600.0,50.0137,50.7387,49.9752,50.4456,56600.0
2005-07-27 10:30:00,65.41,66.0,65.41,65.9,41800.0,50.4456,50.9006,50.4456,50.8235,41800.0
2005-07-27 11:00:00,65.79,67.75,65.79,67.3,57600.0,50.7387,52.2503,50.7387,51.9032,57600.0
2005-07-27 11:30:00,67.22,67.41,66.46,66.59,48700.0,51.8415,51.9881,51.2554,51.3557,48700.0
2005-07-27 12:00:00,66.59,66.9,66.59,66.69,49200.0,51.3557,51.5947,51.3557,51.4328,49200.0
2005-07-27 12:30:00,66.69,66.7,66.18,66.33,25700.0,51.4328,51.4405,51.0395,51.1551,25700.0
2005-07-27 13:00:00,66.36,66.41,65.87,65.95,32600.0,51.1783,51.2168,50.8004,50.8621,32600.0
2005-07-27 13:30:00,65.96,65.97,64.87,64.94,30600.0,50.8698,50.8775,50.0292,50.0831,30600.0
2005-07-27 14:00:00,64.94,64.99,64.4,64.67,71500.0,50.0831,50.1217,49.6667,49.8749,71500.0
2005-07-27 14:30:00,64.67,64.68,63.95,64.22,53500.0,49.8749,49.8826,49.3196,49.5279,53500.0
2005-07-27 15:00:00,64.22,64.55,64.03,64.41,149900.0,49.5279,49.7824,49.3813,49.6744,149900.0
2005-07-27 15:30:00,64.44,65.35,64.44,65.09,92700.0,49.6975,50.3993,49.6975,50.1988,92700.0
2005-07-28 09:30:00,64.99,65.32,64.99,65.16,59800.0,50.1217,50.3762,50.1217,50.2528,59800.0
2005-07-28 10:00:00,65.16,65.4,65.12,65.4,19200.0,50.2528,50.4379,50.222,50.4379,19200.0
2005-07-28 10:30:00,65.4,65.41,65.12,65.19,19800.0,50.4379,50.4456,50.222,50.2759,19800.0
2005-07-28 11:00:00,65.2,65.25,65.01,65.07,16400.0,50.2837,50.3222,50.1371,50.1834,16400.0
2005-07-28 11:30:00,65.07,65.11,65.02,65.1,18400.0,50.1834,50.2142,50.1448,50.2065,18400.0
2005-07-28 12:00:00,65.09,65.4,65.08,65.24,28700.0,50.1988,50.4379,50.1911,50.3145,28700.0
2005-07-28 12:30:00,65.2,65.28,65.09,65.12,20800.0,50.2837,50.3454,50.1988,50.222,20800.0
2005-07-28 13:00:00,65.13,65.2,65.02,65.1,9600.0,50.2297,50.2837,50.1448,50.2065,9600.0
2005-07-28 13:30:00,65.1,65.3,65.1,65.13,26400.0,50.2065,50.3608,50.2065,50.2297,26400.0
2005-07-28 14:00:00,65.13,65.13,64.95,65.0,42300.0,50.2297,50.2297,50.0908,50.1294,42300.0
2005-07-28 14:30:00,64.99,65.18,64.97,65.07,16500.0,50.1217,50.2682,50.1063,50.1834,16500.0
2005-07-28 15:00:00,65.04,65.08,64.97,65.08,34000.0,50.1603,50.1911,50.1063,50.1911,34000.0
2005-07-28 15:30:00,65.08,65.09,65.0,65.07,51000.0,50.1911,50.1988,50.1294,50.1834,51000.0
2005-07-29 09:30:00,65.0,65.8,65.0,65.8,41900.0,50.1294,50.7464,50.1294,50.7464,41900.0
2005-07-29 10:00:00,65.8,66.47,65.39,65.9,67300.0,50.7464,51.2631,50.4302,50.8235,67300.0
2005-07-29 10:30:00,65.82,65.87,65.46,65.7,35200.0,50.7618,50.8004,50.4842,50.6693,35200.0
2005-07-29 11:00:00,65.76,66.0,65.72,65.85,15300.0,50.7155,50.9006,50.6847,50.7849,15300.0
2005-07-29 11:30:00,65.85,65.85,65.64,65.64,18300.0,50.7849,50.7849,50.623,50.623,18300.0
2005-07-29 12:00:00,65.69,65.98,65.69,65.93,19000.0,50.6616,50.8852,50.6616,50.8466,19000.0
2005-07-29 12:30:00,65.91,66.28,65.91,66.1,24600.0,50.8312,51.1166,50.8312,50.9778,24600.0
2005-07-29 13:00:00,66.13,66.17,66.0,66.05,18000.0,51.0009,51.0317,50.9006,50.9392,18000.0
2005-07-29 13:30:00,66.08,66.11,66.03,66.07,18500.0,50.9623,50.9855,50.9238,50.9546,18500.0
2005-07-29 14:00:00,66.07,66.07,65.76,65.88,37000.0,50.9546,50.9546,50.7155,50.8081,37000.0
2005-07-29 14:30:00,65.9,66.06,65.85,66.06,24500.0,50.8235,50.9469,50.7849,50.9469,24500.0
2005-07-29 15:00:00,66.07,66.12,65.89,66.0,26400.0,50.9546,50.9932,50.8158,50.9006,26400.0
2005-07-29 15:30:00,66.0,66.22,65.97,66.22,40300.0,50.9006,51.0703,50.8775,51.0703,40300.0
2005-08-01 09:30:00,66.25,67.49,66.25,67.3,26300.0,51.0934,52.0498,51.0934,51.9032,26300.0
2005-08-01 10:00:00,67.31,67.66,67.08,67.64,27100.0,51.9109,52.1809,51.7336,52.1654,27100.0
2005-08-01 10:30:00,67.64,67.74,67.41,67.69,25100.0,52.1654,52.2426,51.9881,52.204,25100.0
2005-08-01 11:00:00,67.75,67.94,67.71,67.79,27200.0,52.2503,52.3968,52.2194,52.2811,27200.0
2005-08-01 11:30:00,67.8,68.02,67.72,68.0,24100.0,52.2888,52.4585,52.2271,52.4431,24100.0
2005-08-01 12:00:00,68.0,68.06,67.88,67.98,20200.0,52.4431,52.4893,52.3505,52.4277,20200.0
2005-08-01 12:30:00,68.07,68.13,67.88,68.01,18800.0,52.4971,52.5433,52.3505,52.4508,18800.0
2005-08-01 13:00:00,68.05,68.3,68.02,68.3,18800.0,52.4816,52.6744,52.4585,52.6744,18800.0
2005-08-01 13:30:00,68.29,68.45,68.21,68.45,16600.0,52.6667,52.7901,52.605,52.7901,16600.0
2005-08-01 14:00:00,68.39,68.48,68.29,68.31,20100.0,52.7439,52.8133,52.6667,52.6822,20100.0
2005-08-01 14:30:00,68.32,68.33,68.07,68.08,13200.0,52.6899,52.6976,52.4971,52.5048,13200.0
2005-08-01 15:00:00,68.1,68.18,67.89,68.16,22300.0,52.5202,52.5819,52.3582,52.5665,22300.0
2005-08-01 15:30:00,68.16,68.16,67.7,67.81,33900.0,52.5665,52.5665,52.2117,52.2965,33900.0
2005-08-02 09:30:00,67.85,68.08,67.85,68.02,15800.0,52.3274,52.5048,52.3274,52.4585,15800.0
2005-08-02 10:00:00,68.05,68.53,68.04,68.53,20000.0,52.4816,52.8518,52.4739,52.8518,20000.0
2005-08-02 10:30:00,68.53,68.62,68.07,68.29,24000.0,52.8518,52.9212,52.4971,52.6667,24000.0
2005-08-02 11:00:00,68.28,68.42,68.28,68.33,25400.0,52.659,52.767,52.659,52.6976,25400.0
2005-08-02 11:30:00,68.35,68.35,68.29,68.3,17800.0,52.713,52.713,52.6667,52.6744,17800.0
2005-08-02 12:00:00,68.3,68.79,68.28,68.79,33100.0,52.6744,53.0523,52.659,53.0523,33100.0
2005-08-02 12:30:00,68.8,69.04,68.75,68.94,16600.0,53.0601,53.2451,53.0215,53.168,16600.0
2005-08-02 13:00:00,68.94,68.97,68.9,68.94,12500.0,53.168,53.1912,53.1372,53.168,12500.0
2005-08-02 13:30:00,68.94,68.96,68.88,68.92,21300.0,53.168,53.1834,53.1218,53.1526,21300.0
2005-08-02 14:00:00,68.92,68.93,68.43,68.47,20300.0,53.1526,53.1603,52.7747,52.8056,20300.0
2005-08-02 14:30:00,68.47,68.5,68.37,68.5,13700.0,52.8056,52.8287,52.7284,52.8287,13700.0
2005-08-02 15:00:00,68.5,68.6,68.47,68.59,16200.0,52.8287,52.9058,52.8056,52.8981,16200.0
2005-08-02 15:30:00,68.6,68.74,68.48,68.58,20600.0,52.9058,53.0138,52.8133,52.8904,20600.0
2005-08-03 09:30:00,68.52,68.65,68.44,68.5,20900.0,52.8441,52.9444,52.7824,52.8287,20900.0
2005-08-03 10:00:00,68.51,68.57,68.45,68.48,33800.0,52.8364,52.8827,52.7901,52.8133,33800.0
2005-08-03 10:30:00,68.48,68.54,68.41,68.43,24700.0,52.8133,52.8595,52.7593,52.7747,24700.0
2005-08-03 11:00:00,68.39,68.57,68.39,68.55,18500.0,52.7439,52.8827,52.7439,52.8672,18500.0
2005-08-03 11:30:00,68.5,68.55,68.46,68.51,10100.0,52.8287,52.8672,52.7978,52.8364,10100.0
2005-08-03 12:00:00,68.5,68.51,68.46,68.51,22100.0,52.8287,52.8364,52.7978,52.8364,22100.0
2005-08-03 12:30:00,68.53,68.53,68.15,68.15,68500.0,52.8518,52.8518,52.5588,52.5588,68500.0
2005-08-03 13:00:00,68.15,68.5,68.15,68.48,14400.0,52.5588,52.8287,52.5588,52.8133,14400.0
2005-08-03 13:30:00,68.48,68.54,68.44,68.44,9600.0,52.8133,52.8595,52.7824,52.7824,9600.0
2005-08-03 14:00:00,68.45,68.49,68.08,68.1,22200.0,52.7901,52.821,52.5048,52.5202,22200.0
2005-08-03 14:30:00,68.12,68.18,67.87,67.97,19500.0,52.5356,52.5819,52.3428,52.4199,19500.0
2005-08-03 15:00:00,67.97,67.99,67.85,67.9,19000.0,52.4199,52.4354,52.3274,52.366,19000.0
2005-08-03 15:30:00,67.9,68.0,67.63,67.69,45400.0,52.366,52.4431,52.1577,52.204,45400.0
2005-08-04 09:30:00,67.6,67.6,67.1,67.1,12200.0,52.1346,52.1346,51.749,51.749,12200.0
2005-08-04 10:00:00,67.06,67.29,67.05,67.14,15600.0,51.7181,51.8955,51.7104,51.7798,15600.0
2005-08-04 10:30:00,67.14,67.32,67.07,67.26,23900.0,51.7798,51.9186,51.7258,51.8724,23900.0
2005-08-04 11:00:00,67.26,67.3,67.24,67.26,13300.0,51.8724,51.9032,51.8569,51.8724,13300.0
2005-08-04 11:30:00,67.26,67.26,67.01,67.05,26000.0,51.8724,51.8724,51.6796,51.7104,26000.0
2005-08-04 12:00:00,67.05,67.05,66.8,66.88,11900.0,51.7104,51.7104,51.5176,51.5793,11900.0
2005-08-04 12:30:00,66.9,66.9,66.78,66.8,9400.0,51.5947,51.5947,51.5022,51.5176,9400.0
2005-08-04 13:00:00,66.8,66.81,66.73,66.78,7800.0,51.5176,51.5253,51.4636,51.5022,7800.0
2005-08-04 13:30:00,66.78,66.84,66.74,66.84,16100.0,51.5022,51.5485,51.4713,51.5485,16100.0
2005-08-04 14:00:00,66.85,66.94,66.85,66.93,13200.0,51.5562,51.6256,51.5562,51.6179,13200.0
2005-08-04 14:30:00,66.93,66.99,66.9,66.99,10200.0,51.6179,51.6641,51.5947,51.6641,10200.0
2005-08-04 15:00:00,66.98,67.01,66.94,66.97,21400.0,51.6564,51.6796,51.6256,51.6487,21400.0
2005-08-04 15:30:00,66.97,66.98,66.61,66.64,42000.0,51.6487,51.6564,51.3711,51.3942,42000.0
2005-08-05 09:30:00,66.63,67.14,66.42,67.05,14800.0,51.3865,51.7798,51.2245,51.7104,14800.0
2005-08-05 10:00:00,67.05,67.05,66.8,66.85,16200.0,51.7104,51.7104,51.5176,51.5562,16200.0
2005-08-05 10:30:00,66.8,66.87,66.73,66.86,25400.0,51.5176,51.5716,51.4636,51.5639,25400.0
2005-08-05 11:00:00,66.87,66.97,66.84,66.94,13900.0,51.5716,51.6487,51.5485,51.6256,13900.0
2005-08-05 11:30:00,66.94,66.94,66.8,66.8,10700.0,51.6256,51.6256,51.5176,51.5176,10700.0
2005-08-05 12:00:00,66.78,66.93,66.6,66.93,17100.0,51.5022,51.6179,51.3634,51.6179,17100.0
2005-08-05 12:30:00,66.93,66.98,66.91,66.93,10300.0,51.6179,51.6564,51.6024,51.6179,10300.0
2005-08-05 13:00:00,66.94,66.94,66.84,66.93,9700.0,51.6256,51.6256,51.5485,51.6179,9700.0
2005-08-05 13:30:00,66.92,66.94,66.85,66.89,9300.0,51.6102,51.6256,51.5562,51.587,9300.0
2005-08-05 14:00:00,66.88,66.88,66.82,66.85,12400.0,51.5793,51.5793,51.533,51.5562,12400.0
2005-08-05 14:30:00,66.85,66.85,66.76,66.83,12300.0,51.5562,51.5562,51.4868,51.5407,12300.0
2005-08-05 15:00:00,66.79,66.85,66.71,66.85,16700.0,51.5099,51.5562,51.4482,51.5562,16700.0
2005-08-05 15:30:00,66.86,66.88,66.65,66.7,59500.0,51.5639,51.5793,51.4019,51.4405,59500.0
2005-08-08 09:30:00,66.7,66.97,66.5,66.97,8500.0,51.4405,51.6487,51.2862,51.6487,8500.0
2005-08-08 10:00:00,66.98,67.24,66.98,67.01,19300.0,51.6564,51.8569,51.6564,51.6796,19300.0
2005-08-08 10:30:00,67.02,67.02,66.74,66.88,13500.0,51.6873,51.6873,51.4713,51.5793,13500.0
2005-08-08 11:00:00,66.88,66.94,66.85,66.91,13700.0,51.5793,51.6256,51.5562,51.6024,13700.0
2005-08-08 11:30:00,66.91,66.91,66.81,66.89,6400.0,51.6024,51.6024,51.5253,51.587,6400.0
2005-08-08 12:00:00,66.86,66.92,66.85,66.85,8000.0,51.5639,51.6102,51.5562,51.5562,8000.0
2005-08-08 12:30:00,66.86,66.95,66.81,66.95,6300.0,51.5639,51.6333,51.5253,51.6333,6300.0
2005-08-08 13:00:00,66.97,67.02,66.95,66.99,9200.0,51.6487,51.6873,51.6333,51.6641,9200.0
2005-08-08 13:30:00,66.99,67.0,66.85,66.91,14700.0,51.6641,51.6719,51.5562,51.6024,14700.0
2005-08-08 14:00:00,66.92,66.98,66.87,66.95,9300.0,51.6102,51.6564,51.5716,51.6333,9300.0
2005-08-08 14:30:00,66.98,66.99,66.94,66.95,12200.0,51.6564,51.6641,51.6256,51.6333,12200.0
2005-08-08 15:00:00,66.97,67.0,66.91,66.95,17800.0,51.6487,51.6719,51.6024,51.6333,17800.0
2005-08-08 15:30:00,66.95,66.97,66.89,66.89,15500.0,51.6333,51.6487,51.587,51.587,15500.0
2005-08-09 09:30:00,66.8,67.0,66.75,66.81,27400.0,51.5176,51.6719,51.479,51.5253,27400.0
2005-08-09 10:00:00,66.79,66.87,66.69,66.8,20200.0,51.5099,51.5716,51.4328,51.5176,20200.0
2005-08-09 10:30:00,66.8,66.99,66.76,66.94,20000.0,51.5176,51.6641,51.4868,51.6256,20000.0
2005-08-09 11:00:00,66.97,67.31,66.94,67.15,16200.0,51.6487,51.9109,51.6256,51.7875,16200.0
2005-08-09 11:30:00,67.15,67.24,67.15,67.17,8300.0,51.7875,51.8569,51.7875,51.803,8300.0
2005-08-09 12:00:00,67.18,67.38,67.17,67.38,9400.0,51.8107,51.9649,51.803,51.9649,9400.0
2005-08-09 12:30:00,67.38,67.4,67.3,67.36,5100.0,51.9649,51.9803,51.9032,51.9495,5100.0
2005-08-09 13:00:00,67.37,67.44,67.35,67.4,8900.0,51.9572,52.0112,51.9418,51.9803,8900.0
2005-08-09 13:30:00,67.4,67.44,67.37,67.38,8600.0,51.9803,52.0112,51.9572,51.9649,8600.0
2005-08-09 14:00:00,67.38,67.52,67.36,67.52,14200.0,51.9649,52.0729,51.9495,52.0729,14200.0
2005-08-09 14:30:00,67.55,67.6,67.51,67.59,12600.0,52.096,52.1346,52.0652,52.1269,12600.0
2005-08-09 15:00:00,67.56,67.61,67.55,67.57,29700.0,52.1037,52.1423,52.096,52.1115,29700.0
2005-08-09 15:30:00,67.57,67.59,67.35,67.39,26100.0,52.1115,52.1269,51.9418,51.9726,26100.0
2005-08-10 09:30:00,67.47,67.99,67.47,67.95,10000.0,52.0343,52.4354,52.0343,52.4045,10000.0
2005-08-10 10:00:00,67.95,68.11,67.95,68.09,25000.0,52.4045,52.5279,52.4045,52.5125,25000.0
2005-08-10 10:30:00,68.15,68.15,68.0,68.12,35500.0,52.5588,52.5588,52.4431,52.5356,35500.0
2005-08-10 11:00:00,68.12,68.27,68.07,68.24,15700.0,52.5356,52.6513,52.4971,52.6282,15700.0
2005-08-10 11:30:00,68.24,68.31,68.22,68.26,11100.0,52.6282,52.6822,52.6127,52.6436,11100.0
2005-08-10 12:00:00,68.27,68.29,67.85,67.88,12000.0,52.6513,52.6667,52.3274,52.3505,12000.0
2005-08-10 12:30:00,67.88,67.88,67.34,67.34,17000.0,52.3505,52.3505,51.9341,51.9341,17000.0
2005-08-10 13:00:00,67.35,67.47,67.34,67.44,5600.0,51.9418,52.0343,51.9341,52.0112,5600.0
2005-08-10 13:30:00,67.46,67.47,67.3,67.31,14700.0,52.0266,52.0343,51.9032,51.9109,14700.0
2005-08-10 14:00:00,67.33,67.35,67.1,67.1,20400.0,51.9264,51.9418,51.749,51.749,20400.0
2005-08-10 14:30:00,67.12,67.2,67.09,67.15,14500.0,51.7644,51.8261,51.7413,51.7875,14500.0
2005-08-10 15:00:00,67.15,67.17,66.91,66.97,20300.0,51.7875,51.803,51.6024,51.6487,20300.0
2005-08-10 15:30:00,66.95,67.18,66.95,67.13,15000.0,51.6333,51.8107,51.6333,51.7721,15000.0
2005-08-11 09:30:00,67.2,67.49,67.2,67.4,7100.0,51.8261,52.0498,51.8261,51.9803,7100.0
2005-08-11 10:00:00,67.41,68.13,67.41,68.13,11400.0,51.9881,52.5433,51.9881,52.5433,11400.0
2005-08-11 10:30:00,68.17,68.26,68.02,68.06,15500.0,52.5742,52.6436,52.4585,52.4893,15500.0
2005-08-11 11:00:00,68.1,68.11,67.96,67.99,9100.0,52.5202,52.5279,52.4122,52.4354,9100.0
2005-08-11 11:30:00,68.01,68.01,67.87,67.89,7800.0,52.4508,52.4508,52.3428,52.3582,7800.0
2005-08-11 12:00:00,67.89,67.89,67.6,67.69,6500.0,52.3582,52.3582,52.1346,52.204,6500.0
2005-08-11 12:30:00,67.71,67.9,67.71,67.9,3700.0,52.2194,52.366,52.2194,52.366,3700.0
2005-08-11 13:00:00,67.85,68.02,67.85,68.0,5700.0,52.3274,52.4585,52.3274,52.4431,5700.0
2005-08-11 13:30:00,68.0,68.04,67.94,68.03,8900.0,52.4431,52.4739,52.3968,52.4662,8900.0
2005-08-11 14:00:00,68.04,68.07,67.88,67.93,8900.0,52.4739,52.4971,52.3505,52.3891,8900.0
2005-08-11 14:30:00,67.96,68.09,67.96,68.07,7200.0,52.4122,52.5125,52.4122,52.4971,7200.0
2005-08-11 15:00:00,68.09,68.29,67.98,68.29,25400.0,52.5125,52.6667,52.4277,52.6667,25400.0
2005-08-11 15:30:00,68.29,68.49,68.25,68.28,26200.0,52.6667,52.821,52.6359,52.659,26200.0
2005-08-12 09:30:00,67.7,67.7,67.23,67.5,16700.0,52.2117,52.2117,51.8492,52.0575,16700.0
2005-08-12 10:00:00,67.51,67.7,67.51,67.7,6100.0,52.0652,52.2117,52.0652,52.2117,6100.0
2005-08-12 10:30:00,67.7,67.72,67.47,67.53,10500.0,52.2117,52.2271,52.0343,52.0806,10500.0
2005-08-12 11:00:00,67.54,67.62,67.45,67.46,13100.0,52.0883,52.15,52.0189,52.0266,13100.0
2005-08-12 11:30:00,67.46,67.46,67.08,67.08,22500.0,52.0266,52.0266,51.7336,51.7336,22500.0
2005-08-12 12:00:00,67.0,67.21,67.0,67.14,11200.0,51.6719,51.8338,51.6719,51.7798,11200.0
2005-08-12 12:30:00,67.19,67.4,67.19,67.4,6500.0,51.8184,51.9803,51.8184,51.9803,6500.0
2005-08-12 13:00:00,67.4,67.58,67.4,67.58,8600.0,51.9803,52.1192,51.9803,52.1192,8600.0
2005-08-12 13:30:00,67.58,67.58,67.38,67.47,10200.0,52.1192,52.1192,51.9649,52.0343,10200.0
2005-08-12 14:00:00,67.48,67.81,67.48,67.81,8800.0,52.042,52.2965,52.042,52.2965,8800.0
2005-08-12 14:30:00,67.82,67.86,67.79,67.81,9100.0,52.3043,52.3351,52.2811,52.2965,9100.0
2005-08-12 15:00:00,67.81,68.09,67.74,68.09,18700.0,52.2965,52.5125,52.2426,52.5125,18700.0
2005-08-12 15:30:00,68.09,68.12,67.69,67.73,28000.0,52.5125,52.5356,52.204,52.2348,28000.0
2005-08-15 09:30:00,67.83,68.3,67.73,68.06,13500.0,52.312,52.6744,52.2348,52.4893,13500.0
2005-08-15 10:00:00,68.06,68.12,67.73,67.73,29300.0,52.4893,52.5356,52.2348,52.2348,29300.0
2005-08-15 10:30:00,67.72,67.74,67.57,67.59,9800.0,52.2271,52.2426,52.1115,52.1269,9800.0
2005-08-15 11:00:00,67.68,67.73,67.65,67.67,6700.0,52.1963,52.2348,52.1731,52.1886,6700.0
2005-08-15 11:30:00,67.67,67.98,67.67,67.96,8000.0,52.1886,52.4277,52.1886,52.4122,8000.0
2005-08-15 12:00:00,67.93,68.0,67.75,67.99,9700.0,52.3891,52.4431,52.2503,52.4354,9700.0
2005-08-15 12:30:00,67.98,68.29,67.98,68.29,10400.0,52.4277,52.6667,52.4277,52.6667,10400.0
2005-08-15 13:00:00,68.3,68.67,68.3,68.62,7800.0,52.6744,52.9598,52.6744,52.9212,7800.0
2005-08-15 13:30:00,68.62,69.05,68.62,68.97,13600.0,52.9212,53.2529,52.9212,53.1912,13600.0
2005-08-15 14:00:00,68.98,69.05,68.97,69.02,30700.0,53.1989,53.2529,53.1912,53.2297,30700.0
2005-08-15 14:30:00,69.01,69.01,68.91,68.95,12300.0,53.222,53.222,53.1449,53.1757,12300.0
2005-08-15 15:00:00,68.96,69.05,68.92,69.02,14700.0,53.1834,53.2529,53.1526,53.2297,14700.0
2005-08-15 15:30:00,69.01,69.15,68.95,69.08,35300.0,53.222,53.33,53.1757,53.276,35300.0
2005-08-16 09:30:00,68.7,68.92,68.2,68.32,14900.0,52.9829,53.1526,52.5973,52.6899,14900.0
2005-08-16 10:00:00,68.26,68.26,67.7,67.75,13800.0,52.6436,52.6436,52.2117,52.2503,13800.0
2005-08-16 10:30:00,67.77,67.78,67.5,67.5,8800.0,52.2657,52.2734,52.0575,52.0575,8800.0
2005-08-16 11:00:00,67.59,67.63,67.53,67.58,5300.0,52.1269,52.1577,52.0806,52.1192,5300.0
2005-08-16 11:30:00,67.61,67.74,67.51,67.54,8500.0,52.1423,52.2426,52.0652,52.0883,8500.0
2005-08-16 12:00:00,67.54,67.71,67.5,67.68,10500.0,52.0883,52.2194,52.0575,52.1963,10500.0
2005-08-16 12:30:00,67.68,67.75,67.67,67.69,3100.0,52.1963,52.2503,52.1886,52.204,3100.0
2005-08-16 13:00:00,67.67,67.67,67.59,67.64,6100.0,52.1886,52.1886,52.1269,52.1654,6100.0
2005-08-16 13:30:00,67.65,67.65,67.5,67.55,5700.0,52.1731,52.1731,52.0575,52.096,5700.0
2005-08-16 14:00:00,67.55,67.56,67.5,67.52,9900.0,52.096,52.1037,52.0575,52.0729,9900.0
2005-08-16 14:30:00,67.53,67.67,67.51,67.58,14300.0,52.0806,52.1886,52.0652,52.1192,14300.0
2005-08-16 15:00:00,67.61,67.75,67.55,67.7,15200.0,52.1423,52.2503,52.096,52.2117,15200.0
2005-08-16 15:30:00,67.68,67.69,67.46,67.52,27400.0,52.1963,52.204,52.0266,52.0729,27400.0
2005-08-17 09:30:00,67.25,68.1,67.1,67.88,20400.0,51.8647,52.5202,51.749,52.3505,20400.0
2005-08-17 10:00:00,67.88,68.09,67.84,67.85,13100.0,52.3505,52.5125,52.3197,52.3274,13100.0
2005-08-17 10:30:00,67.84,68.09,67.71,67.98,14400.0,52.3197,52.5125,52.2194,52.4277,14400.0
2005-08-17 11:00:00,68.04,68.2,67.92,67.92,16100.0,52.4739,52.5973,52.3814,52.3814,16100.0
2005-08-17 11:30:00,67.92,67.97,67.67,67.73,18700.0,52.3814,52.4199,52.1886,52.2348,18700.0
2005-08-17 12:00:00,67.73,67.81,67.65,67.75,8600.0,52.2348,52.2965,52.1731,52.2503,8600.0
2005-08-17 12:30:00,67.75,67.92,67.75,67.82,4200.0,52.2503,52.3814,52.2503,52.3043,4200.0
2005-08-17 13:00:00,67.85,67.96,67.76,67.96,4600.0,52.3274,52.4122,52.258,52.4122,4600.0
2005-08-17 13:30:00,67.98,67.98,67.84,67.87,9800.0,52.4277,52.4277,52.3197,52.3428,9800.0
2005-08-17 14:00:00,67.91,67.98,67.83,67.87,15200.0,52.3737,52.4277,52.312,52.3428,15200.0
2005-08-17 14:30:00,67.82,67.87,67.58,67.65,14400.0,52.3043,52.3428,52.1192,52.1731,14400.0
2005-08-17 15:00:00,67.65,67.86,67.65,67.74,15600.0,52.1731,52.3351,52.1731,52.2426,15600.0
2005-08-17 15:30:00,67.74,67.9,67.59,67.67,28300.0,52.2426,52.366,52.1269,52.1886,28300.0
2005-08-18 09:30:00,67.15,67.15,66.76,67.07,13400.0,51.7875,51.7875,51.4868,51.7258,13400.0
2005-08-18 10:00:00,67.07,67.26,67.06,67.24,10100.0,51.7258,51.8724,51.7181,51.8569,10100.0
2005-08-18 10:30:00,67.25,67.33,67.06,67.12,12600.0,51.8647,51.9264,51.7181,51.7644,12600.0
2005-08-18 11:00:00,67.11,67.17,66.85,66.87,10100.0,51.7567,51.803,51.5562,51.5716,10100.0
2005-08-18 11:30:00,66.93,66.95,66.6,66.81,13100.0,51.6179,51.6333,51.3634,51.5253,13100.0
2005-08-18 12:00:00,66.81,66.99,66.81,66.88,12100.0,51.5253,51.6641,51.5253,51.5793,12100.0
2005-08-18 12:30:00,66.89,67.17,66.89,67.14,9400.0,51.587,51.803,51.587,51.7798,9400.0
2005-08-18 13:00:00,67.14,67.54,67.14,67.54,14500.0,51.7798,52.0883,51.7798,52.0883,14500.0
2005-08-18 13:30:00,67.6,67.81,67.57,67.75,11900.0,52.1346,52.2965,52.1115,52.2503,11900.0
2005-08-18 14:00:00,67.75,67.88,67.74,67.74,13600.0,52.2503,52.3505,52.2426,52.2426,13600.0
2005-08-18 14:30:00,67.72,67.73,67.53,67.57,14400.0,52.2271,52.2348,52.0806,52.1115,14400.0
2005-08-18 15:00:00,67.59,67.73,67.56,67.56,12800.0,52.1269,52.2348,52.1037,52.1037,12800.0
2005-08-18 15:30:00,67.53,67.63,67.4,67.53,22300.0,52.0806,52.1577,51.9803,52.0806,22300.0
2005-08-19 09:30:00,67.51,67.69,67.33,67.68,7000.0,52.0652,52.204,51.9264,52.1963,7000.0
2005-08-19 10:00:00,67.68,67.88,67.52,67.8,9900.0,52.1963,52.3505,52.0729,52.2888,9900.0
2005-08-19 10:30:00,67.8,67.84,67.78,67.81,2300.0,52.2888,52.3197,52.2734,52.2965,2300.0
2005-08-19 11:00:00,67.8,67.81,67.7,67.74,10900.0,52.2888,52.2965,52.2117,52.2426,10900.0
2005-08-19 11:30:00,67.73,67.85,67.7,67.8,4800.0,52.2348,52.3274,52.2117,52.2888,4800.0
2005-08-19 12:00:00,67.76,67.8,67.66,67.66,3700.0,52.258,52.2888,52.1809,52.1809,3700.0
2005-08-19 12:30:00,67.64,67.75,67.6,67.65,3200.0,52.1654,52.2503,52.1346,52.1731,3200.0
2005-08-19 13:00:00,67.65,67.72,67.52,67.57,3300.0,52.1731,52.2271,52.0729,52.1115,3300.0
2005-08-19 13:30:00,67.56,67.68,67.56,67.65,2100.0,52.1037,52.1963,52.1037,52.1731,2100.0
2005-08-19 14:00:00,67.65,67.72,67.65,67.68,2400.0,52.1731,52.2271,52.1731,52.1963,2400.0
2005-08-19 14:30:00,67.69,67.73,67.66,67.71,2600.0,52.204,52.2348,52.1809,52.2194,2600.0
2005-08-19 15:00:00,67.69,67.76,67.65,67.75,3000.0,52.204,52.258,52.1731,52.2503,3000.0
2005-08-19 15:30:00,67.76,67.76,67.61,67.64,13100.0,52.258,52.258,52.1423,52.1654,13100.0
2005-08-22 09:30:00,67.8,68.5,67.79,68.49,14700.0,52.2888,52.8287,52.2811,52.821,14700.0
2005-08-22 10:00:00,68.5,69.01,68.5,69.01,15300.0,52.8287,53.222,52.8287,53.222,15300.0
2005-08-22 10:30:00,69.01,69.25,69.01,69.18,16900.0,53.222,53.4071,53.222,53.3531,16900.0
2005-08-22 11:00:00,69.2,69.27,68.92,68.93,29400.0,53.3685,53.4225,53.1526,53.1603,29400.0
2005-08-22 11:30:00,68.91,68.94,68.8,68.81,11600.0,53.1449,53.168,53.0601,53.0678,11600.0
2005-08-22 12:00:00,68.89,68.95,68.79,68.93,26300.0,53.1295,53.1757,53.0523,53.1603,26300.0
2005-08-22 12:30:00,68.93,68.93,68.76,68.85,15100.0,53.1603,53.1603,53.0292,53.0986,15100.0
2005-08-22 13:00:00,68.85,69.0,68.81,68.99,11700.0,53.0986,53.2143,53.0678,53.2066,11700.0
2005-08-22 13:30:00,68.99,69.34,68.98,69.34,12600.0,53.2066,53.4765,53.1989,53.4765,12600.0
2005-08-22 14:00:00,69.27,69.35,69.03,69.04,20500.0,53.4225,53.4842,53.2374,53.2451,20500.0
2005-08-22 14:30:00,69.04,69.05,68.9,68.97,12000.0,53.2451,53.2529,53.1372,53.1912,12000.0
2005-08-22 15:00:00,68.95,69.09,68.52,68.53,19200.0,53.1757,53.2837,52.8441,52.8518,19200.0
2005-08-22 15:30:00,68.53,68.75,68.49,68.73,23800.0,52.8518,53.0215,52.821,53.0061,23800.0
2005-08-23 09:30:00,68.25,69.1,68.25,68.52,25700.0,52.8281,53.4861,52.8281,53.0371,25700.0
2005-08-23 10:00:00,68.53,68.72,68.51,68.61,59600.0,53.0449,53.1919,53.0294,53.1068,59600.0
2005-08-23 10:30:00,68.62,68.62,68.51,68.56,8200.0,53.1145,53.1145,53.0294,53.0681,8200.0
2005-08-23 11:00:00,68.52,68.64,68.5,68.64,13100.0,53.0371,53.13,53.0216,53.13,13100.0
2005-08-23 11:30:00,68.64,68.64,68.48,68.49,7500.0,53.13,53.13,53.0062,53.0139,7500.0
2005-08-23 12:00:00,68.49,68.5,68.39,68.45,3700.0,53.0139,53.0216,52.9365,52.9829,3700.0
2005-08-23 12:30:00,68.45,68.47,68.44,68.46,3100.0,52.9829,52.9984,52.9752,52.9907,3100.0
2005-08-23 13:00:00,68.45,68.58,68.45,68.58,5300.0,52.9829,53.0836,52.9829,53.0836,5300.0
2005-08-23 13:30:00,68.53,68.59,68.51,68.56,8100.0,53.0449,53.0913,53.0294,53.0681,8100.0
2005-08-23 14:00:00,68.55,68.64,68.53,68.54,21700.0,53.0603,53.13,53.0449,53.0526,21700.0
2005-08-23 14:30:00,68.55,68.6,68.53,68.53,5400.0,53.0603,53.099,53.0449,53.0449,5400.0
2005-08-23 15:00:00,68.56,68.57,68.45,68.45,10900.0,53.0681,53.0758,52.9829,52.9829,10900.0
2005-08-23 15:30:00,68.43,68.5,68.43,68.47,10900.0,52.9675,53.0216,52.9675,52.9984,10900.0
2005-08-24 09:30:00,68.65,68.9,68.44,68.45,7500.0,53.1377,53.3312,52.9752,52.9829,7500.0
2005-08-24 10:00:00,68.5,68.51,68.33,68.44,4000.0,53.0216,53.0294,52.89,52.9752,4000.0
2005-08-24 10:30:00,68.4,68.7,68.4,68.62,15000.0,52.9442,53.1764,52.9442,53.1145,15000.0
2005-08-24 11:00:00,68.62,68.63,68.38,68.6,6100.0,53.1145,53.1223,52.9287,53.099,6100.0
2005-08-24 11:30:00,68.6,68.68,68.35,68.35,11000.0,53.099,53.161,52.9055,52.9055,11000.0
2005-08-24 12:00:00,68.42,68.62,68.33,68.62,3800.0,52.9597,53.1145,52.89,53.1145,3800.0
2005-08-24 12:30:00,68.62,68.69,68.54,68.69,2300.0,53.1145,53.1687,53.0526,53.1687,2300.0
2005-08-24 13:00:00,68.64,68.67,68.52,68.57,3000.0,53.13,53.1532,53.0371,53.0758,3000.0
2005-08-24 13:30:00,68.62,68.7,68.55,68.55,6600.0,53.1145,53.1764,53.0603,53.0603,6600.0
2005-08-24 14:00:00,68.56,68.61,68.48,68.48,1800.0,53.0681,53.1068,53.0062,53.0062,1800.0
2005-08-24 14:30:00,68.53,68.54,68.38,68.39,3500.0,53.0449,53.0526,52.9287,52.9365,3500.0
2005-08-24 15:00:00,68.32,68.32,67.65,67.81,9600.0,52.8823,52.8823,52.3637,52.4875,9600.0
2005-08-24 15:30:00,67.86,67.94,67.67,67.8,8400.0,52.5262,52.5882,52.3792,52.4798,8400.0
2005-08-25 09:30:00,68.02,68.6,67.94,68.12,9000.0,52.6501,53.099,52.5882,52.7275,9000.0
2005-08-25 10:00:00,67.9,68.09,67.77,67.92,3200.0,52.5572,52.7043,52.4566,52.5727,3200.0
2005-08-25 10:30:00,68.01,68.11,67.9,67.9,4600.0,52.6424,52.7198,52.5572,52.5572,4600.0
2005-08-25 11:00:00,67.9,67.97,67.81,67.83,7500.0,52.5572,52.6114,52.4875,52.503,7500.0
2005-08-25 11:30:00,67.84,67.92,67.83,67.92,2000.0,52.5108,52.5727,52.503,52.5727,2000.0
2005-08-25 12:00:00,67.91,67.96,67.86,67.91,2200.0,52.565,52.6037,52.5262,52.565,2200.0
2005-08-25 12:30:00,67.91,67.93,67.88,67.91,1400.0,52.565,52.5804,52.5417,52.565,1400.0
2005-08-25 13:00:00,67.9,67.91,67.73,67.87,4200.0,52.5572,52.565,52.4256,52.534,4200.0
2005-08-25 13:30:00,67.82,67.89,67.69,67.85,4900.0,52.4953,52.5495,52.3947,52.5185,4900.0
2005-08-25 14:00:00,67.83,67.87,67.72,67.82,3700.0,52.503,52.534,52.4179,52.4953,3700.0
2005-08-25 14:30:00,67.83,67.91,67.82,67.89,10300.0,52.503,52.565,52.4953,52.5495,10300.0
2005-08-25 15:00:00,67.87,67.88,67.75,67.76,5900.0,52.534,52.5417,52.4411,52.4488,5900.0
2005-08-25 15:30:00,67.77,67.98,67.77,67.98,8800.0,52.4566,52.6191,52.4566,52.6191,8800.0
2005-08-26 09:30:00,67.99,67.99,67.42,67.5,10800.0,52.6269,52.6269,52.1857,52.2476,10800.0
2005-08-26 10:00:00,67.52,67.71,67.52,67.65,5500.0,52.2631,52.4101,52.2631,52.3637,5500.0
2005-08-26 10:30:00,67.65,67.7,67.53,67.57,4800.0,52.3637,52.4024,52.2708,52.3018,4800.0
2005-08-26 11:00:00,67.57,67.68,67.5,67.51,4100.0,52.3018,52.3869,52.2476,52.2553,4100.0
2005-08-26 11:30:00,67.5,67.5,67.35,67.41,9600.0,52.2476,52.2476,52.1315,52.1779,9600.0
2005-08-26 12:00:00,67.41,67.55,67.41,67.5,4400.0,52.1779,52.2863,52.1779,52.2476,4400.0
2005-08-26 12:30:00,67.54,67.55,67.42,67.45,4900.0,52.2786,52.2863,52.1857,52.2089,4900.0
2005-08-26 13:00:00,67.46,67.6,67.45,67.59,3200.0,52.2166,52.325,52.2089,52.3173,3200.0
2005-08-26 13:30:00,67.58,67.63,67.52,67.63,4700.0,52.3095,52.3482,52.2631,52.3482,4700.0
2005-08-26 14:00:00,67.64,67.7,67.5,67.7,7900.0,52.356,52.4024,52.2476,52.4024,7900.0
2005-08-26 14:30:00,67.7,67.7,67.57,67.57,3500.0,52.4024,52.4024,52.3018,52.3018,3500.0
2005-08-26 15:00:00,67.59,67.65,67.47,67.62,17000.0,52.3173,52.3637,52.2244,52.3405,17000.0
2005-08-26 15:30:00,67.6,67.79,67.6,67.68,11200.0,52.325,52.4721,52.325,52.3869,11200.0
2005-08-29 09:30:00,67.47,67.48,67.05,67.27,7100.0,52.2244,52.2321,51.8993,52.0696,7100.0
2005-08-29 10:00:00,67.47,67.68,67.21,67.68,6400.0,52.2244,52.3869,52.0231,52.3869,6400.0
2005-08-29 10:30:00,67.63,67.66,67.5,67.6,3200.0,52.3482,52.3714,52.2476,52.325,3200.0
2005-08-29 11:00:00,67.59,67.81,67.56,67.75,9100.0,52.3173,52.4875,52.294,52.4411,9100.0
2005-08-29 11:30:00,67.77,67.82,67.69,67.82,4700.0,52.4566,52.4953,52.3947,52.4953,4700.0
2005-08-29 12:00:00,67.79,67.88,67.73,67.8,6900.0,52.4721,52.5417,52.4256,52.4798,6900.0
2005-08-29 12:30:00,67.86,67.86,67.78,67.78,3100.0,52.5262,52.5262,52.4643,52.4643,3100.0
2005-08-29 13:00:00,67.78,68.14,67.78,68.11,9000.0,52.4643,52.743,52.4643,52.7198,9000.0
2005-08-29 13:30:00,68.11,68.51,68.11,68.48,6200.0,52.7198,53.0294,52.7198,53.0062,6200.0
2005-08-29 14:00:00,68.54,68.56,68.4,68.53,7200.0,53.0526,53.0681,52.9442,53.0449,7200.0
2005-08-29 14:30:00,68.53,68.59,68.5,68.58,5500.0,53.0449,53.0913,53.0216,53.0836,5500.0
2005-08-29 15:00:00,68.61,68.71,68.58,68.7,16900.0,53.1068,53.1842,53.0836,53.1764,16900.0
2005-08-29 15:30:00,68.69,68.84,68.67,68.76,35100.0,53.1687,53.2848,53.1532,53.2229,35100.0
2005-08-30 09:30:00,68.6,68.6,68.15,68.32,7300.0,53.099,53.099,52.7507,52.8823,7300.0
2005-08-30 10:00:00,68.34,68.64,68.34,68.53,5400.0,52.8978,53.13,52.8978,53.0449,5400.0
2005-08-30 10:30:00,68.55,68.61,68.35,68.46,3700.0,53.0603,53.1068,52.9055,52.9907,3700.0
2005-08-30 11:00:00,68.46,68.46,68.11,68.24,6000.0,52.9907,52.9907,52.7198,52.8204,6000.0
2005-08-30 11:30:00,68.25,68.26,68.1,68.17,13100.0,52.8281,52.8359,52.712,52.7662,13100.0
2005-08-30 12:00:00,68.17,68.26,68.0,68.1,11400.0,52.7662,52.8359,52.6346,52.712,11400.0
2005-08-30 12:30:00,68.11,68.13,68.02,68.02,3200.0,52.7198,52.7352,52.6501,52.6501,3200.0
2005-08-30 13:00:00,68.03,68.03,67.86,67.94,3700.0,52.6578,52.6578,52.5262,52.5882,3700.0
2005-08-30 13:30:00,67.93,67.99,67.82,67.82,5100.0,52.5804,52.6269,52.4953,52.4953,5100.0
2005-08-30 14:00:00,67.82,67.83,67.58,67.58,6600.0,52.4953,52.503,52.3095,52.3095,6600.0
2005-08-30 14:30:00,67.6,67.66,67.43,67.43,8600.0,52.325,52.3714,52.1934,52.1934,8600.0
2005-08-30 15:00:00,67.45,67.63,67.45,67.57,7100.0,52.2089,52.3482,52.2089,52.3018,7100.0
2005-08-30 15:30:00,67.58,67.75,67.57,67.58,52000.0,52.3095,52.4411,52.3018,52.3095,52000.0
2005-08-31 09:30:00,67.59,67.99,67.59,67.79,10500.0,52.3173,52.6269,52.3173,52.4721,10500.0
2005-08-31 10:00:00,67.79,67.79,67.5,67.71,16600.0,52.4721,52.4721,52.2476,52.4101,16600.0
2005-08-31 10:30:00,67.71,67.99,67.68,67.98,15700.0,52.4101,52.6269,52.3869,52.6191,15700.0
2005-08-31 11:00:00,67.95,68.42,67.9,68.4,23000.0,52.5959,52.9597,52.5572,52.9442,23000.0
2005-08-31 11:30:00,68.42,68.66,68.42,68.53,6900.0,52.9597,53.1455,52.9597,53.0449,6900.0
2005-08-31 12:00:00,68.55,68.57,68.38,68.46,3700.0,53.0603,53.0758,52.9287,52.9907,3700.0
2005-08-31 12:30:00,68.44,68.54,68.4,68.53,2300.0,52.9752,53.0526,52.9442,53.0449,2300.0
2005-08-31 13:00:00,68.53,68.79,68.47,68.79,9500.0,53.0449,53.2461,52.9984,53.2461,9500.0
2005-08-31 13:30:00,68.8,68.9,68.7,68.75,7200.0,53.2538,53.3312,53.1764,53.2151,7200.0
2005-08-31 14:00:00,68.73,68.74,68.58,68.69,9300.0,53.1997,53.2074,53.0836,53.1687,9300.0
2005-08-31 14:30:00,68.7,68.9,68.68,68.85,11100.0,53.1764,53.3312,53.161,53.2925,11100.0
2005-08-31 15:00:00,68.85,68.85,68.76,68.82,22800.0,53.2925,53.2925,53.2229,53.2693,22800.0
2005-08-31 15:30:00,68.85,68.88,68.8,68.84,60900.0,53.2925,53.3158,53.2538,53.2848,60900.0
2005-09-01 09:30:00,68.78,69.1,68.63,68.93,16200.0,53.2384,53.4861,53.1223,53.3545,16200.0
2005-09-01 10:00:00,68.94,68.95,68.33,68.33,20400.0,53.3622,53.37,52.89,52.89,20400.0
2005-09-01 10:30:00,68.34,68.75,68.33,68.75,7800.0,52.8978,53.2151,52.89,53.2151,7800.0
2005-09-01 11:00:00,68.76,69.1,68.59,69.06,12400.0,53.2229,53.4861,53.0913,53.4551,12400.0
2005-09-01 11:30:00,69.06,69.29,69.03,69.15,12400.0,53.4551,53.6331,53.4319,53.5248,12400.0
2005-09-01 12:00:00,69.15,69.28,69.15,69.2,24200.0,53.5248,53.6254,53.5248,53.5635,24200.0
2005-09-01 12:30:00,69.23,69.25,69.18,69.24,8300.0,53.5867,53.6022,53.548,53.5944,8300.0
2005-09-01 13:00:00,69.24,69.25,69.2,69.2,7700.0,53.5944,53.6022,53.5635,53.5635,7700.0
2005-09-01 13:30:00,69.22,69.25,69.19,69.23,31700.0,53.5789,53.6022,53.5557,53.5867,31700.0
2005-09-01 14:00:00,69.23,69.44,69.2,69.35,39800.0,53.5867,53.7492,53.5635,53.6796,39800.0
2005-09-01 14:30:00,69.36,69.47,69.34,69.39,10700.0,53.6873,53.7725,53.6718,53.7105,10700.0
2005-09-01 15:00:00,69.46,69.6,69.44,69.6,14700.0,53.7647,53.8731,53.7492,53.8731,14700.0
2005-09-01 15:30:00,69.59,69.74,69.54,69.54,17400.0,53.8653,53.9814,53.8266,53.8266,17400.0
2005-09-02 09:30:00,69.65,69.8,69.59,69.77,4100.0,53.9118,54.0279,53.8653,54.0047,4100.0
2005-09-02 10:00:00,69.78,70.0,69.78,69.82,12400.0,54.0124,54.1827,54.0124,54.0434,12400.0
2005-09-02 10:30:00,69.86,69.86,69.53,69.55,9300.0,54.0743,54.0743,53.8189,53.8344,9300.0
2005-09-02 11:00:00,69.55,69.64,69.5,69.63,4300.0,53.8344,53.904,53.7957,53.8963,4300.0
2005-09-02 11:30:00,69.61,69.61,69.41,69.43,2800.0,53.8808,53.8808,53.726,53.7415,2800.0
2005-09-02 12:00:00,69.43,69.58,69.41,69.55,5100.0,53.7415,53.8576,53.726,53.8344,5100.0
2005-09-02 12:30:00,69.56,69.58,69.42,69.42,3000.0,53.8421,53.8576,53.7337,53.7337,3000.0
2005-09-02 13:00:00,69.42,69.5,69.35,69.5,3200.0,53.7337,53.7957,53.6796,53.7957,3200.0
2005-09-02 13:30:00,69.49,69.63,69.47,69.58,5100.0,53.7879,53.8963,53.7725,53.8576,5100.0
2005-09-02 14:00:00,69.63,69.7,69.57,69.59,5900.0,53.8963,53.9505,53.8499,53.8653,5900.0
2005-09-02 14:30:00,69.57,69.57,69.23,69.24,5300.0,53.8499,53.8499,53.5867,53.5944,5300.0
2005-09-02 15:00:00,69.24,69.33,69.17,69.33,11000.0,53.5944,53.6641,53.5402,53.6641,11000.0
2005-09-02 15:30:00,69.33,69.33,69.17,69.2,6500.0,53.6641,53.6641,53.5402,53.5635,6500.0
2005-09-06 09:30:00,69.4,69.9,69.4,69.78,7500.0,53.7183,54.1053,53.7183,54.0124,7500.0
2005-09-06 10:00:00,69.75,70.3,69.75,70.21,14600.0,53.9892,54.4149,53.9892,54.3452,14600.0
2005-09-06 10:30:00,70.21,70.4,70.18,70.38,15400.0,54.3452,54.4923,54.322,54.4768,15400.0
2005-09-06 11:00:00,70.3,70.3,70.13,70.15,7600.0,54.4149,54.4149,54.2833,54.2988,7600.0
2005-09-06 11:30:00,70.14,70.18,70.03,70.06,3700.0,54.2911,54.322,54.2059,54.2291,3700.0
2005-09-06 12:00:00,70.06,70.06,69.88,69.99,5600.0,54.2291,54.2291,54.0898,54.175,5600.0
2005-09-06 12:30:00,69.95,69.98,69.87,69.93,4100.0,54.144,54.1672,54.0821,54.1285,4100.0
2005-09-06 13:00:00,69.95,69.97,69.77,69.79,6700.0,54.144,54.1595,54.0047,54.0201,6700.0
2005-09-06 13:30:00,69.81,69.82,69.78,69.82,5400.0,54.0356,54.0434,54.0124,54.0434,5400.0
2005-09-06 14:00:00,69.82,69.86,69.76,69.81,7300.0,54.0434,54.0743,53.9969,54.0356,7300.0
2005-09-06 14:30:00,69.83,69.83,69.71,69.71,6000.0,54.0511,54.0511,53.9582,53.9582,6000.0
2005-09-06 15:00:00,69.71,69.83,69.54,69.59,27800.0,53.9582,54.0511,53.8266,53.8653,27800.0
2005-09-06 15:30:00,69.59,69.89,69.59,69.89,16400.0,53.8653,54.0975,53.8653,54.0975,16400.0
2005-09-07 09:30:00,70.05,71.04,69.96,71.04,18600.0,54.2214,54.9877,54.1517,54.9877,18600.0
2005-09-07 10:00:00,71.04,71.18,70.35,70.35,16300.0,54.9877,55.0961,54.4536,54.4536,16300.0
2005-09-07 10:30:00,70.35,70.35,69.94,69.99,19900.0,54.4536,54.4536,54.1362,54.175,19900.0
2005-09-07 11:00:00,69.99,70.49,69.99,70.36,9300.0,54.175,54.562,54.175,54.4613,9300.0
2005-09-07 11:30:00,70.39,70.42,70.14,70.14,8700.0,54.4846,54.5078,54.2911,54.2911,8700.0
2005-09-07 12:00:00,70.16,70.26,70.12,70.25,7300.0,54.3065,54.3839,54.2756,54.3762,7300.0
2005-09-07 12:30:00,70.25,70.35,69.83,70.08,17600.0,54.3762,54.4536,54.0511,54.2446,17600.0
2005-09-07 13:00:00,70.01,70.08,69.95,70.05,12400.0,54.1904,54.2446,54.144,54.2214,12400.0
2005-09-07 13:30:00,70.04,70.2,70.03,70.13,26200.0,54.2137,54.3375,54.2059,54.2833,26200.0
2005-09-07 14:00:00,70.16,70.3,70.14,70.18,5100.0,54.3065,54.4149,54.2911,54.322,5100.0
2005-09-07 14:30:00,70.18,70.23,70.04,70.2,13000.0,54.322,54.3607,54.2137,54.3375,13000.0
2005-09-07 15:00:00,70.2,70.36,70.05,70.35,22400.0,54.3375,54.4613,54.2214,54.4536,22400.0
2005-09-07 15:30:00,70.35,70.37,70.06,70.34,28300.0,54.4536,54.4691,54.2291,54.4459,28300.0
2005-09-08 09:30:00,70.25,70.38,69.86,69.86,7900.0,54.3762,54.4768,54.0743,54.0743,7900.0
2005-09-08 10:00:00,69.84,70.15,69.83,70.15,4200.0,54.0588,54.2988,54.0511,54.2988,4200.0
2005-09-08 10:30:00,70.21,70.57,70.2,70.44,10200.0,54.3452,54.6239,54.3375,54.5233,10200.0
2005-09-08 11:00:00,70.43,70.75,70.3,70.71,8900.0,54.5155,54.7632,54.4149,54.7323,8900.0
2005-09-08 11:30:00,70.72,70.89,70.71,70.85,3800.0,54.74,54.8716,54.7323,54.8406,3800.0
2005-09-08 12:00:00,70.85,70.86,70.84,70.85,3000.0,54.8406,54.8484,54.8329,54.8406,3000.0
2005-09-08 12:30:00,70.85,70.88,70.67,70.74,5000.0,54.8406,54.8638,54.7013,54.7555,5000.0
2005-09-08 13:00:00,70.74,70.75,70.68,70.7,2600.0,54.7555,54.7632,54.709,54.7245,2600.0
2005-09-08 13:30:00,70.7,70.7,70.5,70.54,3300.0,54.7245,54.7245,54.5697,54.6007,3300.0
2005-09-08 14:00:00,70.54,70.55,70.4,70.4,3600.0,54.6007,54.6084,54.4923,54.4923,3600.0
2005-09-08 14:30:00,70.37,70.4,70.1,70.11,7300.0,54.4691,54.4923,54.2601,54.2678,7300.0
2005-09-08 15:00:00,70.11,70.21,70.07,70.14,5700.0,54.2678,54.3452,54.2369,54.2911,5700.0
2005-09-08 15:30:00,70.21,70.31,70.17,70.28,9000.0,54.3452,54.4226,54.3143,54.3994,9000.0
2005-09-09 09:30:00,70.48,70.7,70.44,70.45,5900.0,54.5542,54.7245,54.5233,54.531,5900.0
2005-09-09 10:00:00,70.53,70.88,70.51,70.83,6100.0,54.5929,54.8638,54.5775,54.8251,6100.0
2005-09-09 10:30:00,70.79,70.95,70.51,70.84,20500.0,54.7942,54.918,54.5775,54.8329,20500.0
2005-09-09 11:00:00,70.84,70.99,70.84,70.97,6100.0,54.8329,54.949,54.8329,54.9335,6100.0
2005-09-09 11:30:00,70.97,70.99,70.86,70.89,9300.0,54.9335,54.949,54.8484,54.8716,9300.0
2005-09-09 12:00:00,70.88,70.89,70.79,70.82,5600.0,54.8638,54.8716,54.7942,54.8174,5600.0
2005-09-09 12:30:00,70.81,70.81,70.72,70.72,2000.0,54.8097,54.8097,54.74,54.74,2000.0
2005-09-09 13:00:00,70.73,70.89,70.68,70.79,4200.0,54.7477,54.8716,54.709,54.7942,4200.0
2005-09-09 13:30:00,70.8,70.82,70.72,70.82,3300.0,54.8019,54.8174,54.74,54.8174,3300.0
2005-09-09 14:00:00,70.82,70.86,70.63,70.74,7400.0,54.8174,54.8484,54.6703,54.7555,7400.0
2005-09-09 14:30:00,70.74,70.74,70.62,70.73,3500.0,54.7555,54.7555,54.6626,54.7477,3500.0
2005-09-09 15:00:00,70.74,70.74,70.63,70.67,10800.0,54.7555,54.7555,54.6703,54.7013,10800.0
2005-09-09 15:30:00,70.68,70.81,70.57,70.77,20300.0,54.709,54.8097,54.6239,54.7787,20300.0
2005-09-12 09:30:00,71.0,71.1,70.8,71.1,7100.0,54.9567,55.0341,54.8019,55.0341,7100.0
2005-09-12 10:00:00,71.14,71.44,71.1,71.37,8500.0,55.0651,55.2973,55.0341,55.2431,8500.0
2005-09-12 10:30:00,71.45,71.58,71.22,71.35,11500.0,55.305,55.4057,55.127,55.2276,11500.0
2005-09-12 11:00:00,71.29,71.35,70.66,70.88,31000.0,55.1812,55.2276,54.6936,54.8638,31000.0
2005-09-12 11:30:00,70.93,71.1,70.88,71.05,15000.0,54.9025,55.0341,54.8638,54.9954,15000.0
2005-09-12 12:00:00,71.09,71.16,71.0,71.13,4200.0,55.0264,55.0806,54.9567,55.0574,4200.0
2005-09-12 12:30:00,71.12,71.25,71.09,71.23,4900.0,55.0496,55.1502,55.0264,55.1348,4900.0
2005-09-12 13:00:00,71.23,71.34,71.1,71.19,14300.0,55.1348,55.2199,55.0341,55.1038,14300.0
2005-09-12 13:30:00,71.2,71.22,70.96,71.01,11100.0,55.1115,55.127,54.9258,54.9645,11100.0
2005-09-12 14:00:00,71.0,71.21,70.93,71.09,11300.0,54.9567,55.1193,54.9025,55.0264,11300.0
2005-09-12 14:30:00,71.11,71.29,70.95,71.17,17100.0,55.0419,55.1812,54.918,55.0883,17100.0
2005-09-12 15:00:00,71.24,71.25,71.03,71.21,11800.0,55.1425,55.1502,54.98,55.1193,11800.0
2005-09-12 15:30:00,71.22,71.31,71.06,71.14,15700.0,55.127,55.1967,55.0032,55.0651,15700.0
2005-09-13 09:30:00,71.08,71.09,70.76,70.77,5200.0,55.0187,55.0264,54.771,54.7787,5200.0
2005-09-13 10:00:00,70.85,70.97,70.8,70.87,2900.0,54.8406,54.9335,54.8019,54.8561,2900.0
2005-09-13 10:30:00,70.92,70.94,70.71,70.71,3200.0,54.8948,54.9103,54.7323,54.7323,3200.0
2005-09-13 11:00:00,70.7,70.7,70.29,70.32,11500.0,54.7245,54.7245,54.4072,54.4304,11500.0
2005-09-13 11:30:00,70.33,70.33,70.05,70.09,6200.0,54.4381,54.4381,54.2214,54.2524,6200.0
2005-09-13 12:00:00,70.07,70.09,69.91,70.09,4500.0,54.2369,54.2524,54.113,54.2524,4500.0
2005-09-13 12:30:00,70.09,70.17,70.03,70.14,4600.0,54.2524,54.3143,54.2059,54.2911,4600.0
2005-09-13 13:00:00,70.17,70.26,70.14,70.17,7100.0,54.3143,54.3839,54.2911,54.3143,7100.0
2005-09-13 13:30:00,70.16,70.24,70.16,70.19,3700.0,54.3065,54.3685,54.3065,54.3298,3700.0
2005-09-13 14:00:00,70.18,70.49,70.1,70.49,10200.0,54.322,54.562,54.2601,54.562,10200.0
2005-09-13 14:30:00,70.48,70.5,70.27,70.32,11100.0,54.5542,54.5697,54.3917,54.4304,11100.0
2005-09-13 15:00:00,70.33,70.46,70.33,70.46,10400.0,54.4381,54.5387,54.4381,54.5387,10400.0
2005-09-13 15:30:00,70.46,70.47,70.14,70.41,16700.0,54.5387,54.5465,54.2911,54.5,16700.0
2005-09-14 09:30:00,70.0,70.11,69.9,69.9,8700.0,54.1827,54.2678,54.1053,54.1053,8700.0
2005-09-14 10:00:00,69.9,70.16,69.83,69.83,6500.0,54.1053,54.3065,54.0511,54.0511,6500.0
2005-09-14 10:30:00,69.83,70.04,69.69,69.96,6400.0,54.0511,54.2137,53.9427,54.1517,6400.0
2005-09-14 11:00:00,69.94,70.26,69.94,70.26,5800.0,54.1362,54.3839,54.1362,54.3839,5800.0
2005-09-14 11:30:00,70.23,70.38,70.2,70.2,4900.0,54.3607,54.4768,54.3375,54.3375,4900.0
2005-09-14 12:00:00,70.17,70.22,70.1,70.16,4800.0,54.3143,54.353,54.2601,54.3065,4800.0
2005-09-14 12:30:00,70.17,70.35,70.17,70.32,4500.0,54.3143,54.4536,54.3143,54.4304,4500.0
2005-09-14 13:00:00,70.37,70.49,70.34,70.43,4300.0,54.4691,54.562,54.4459,54.5155,4300.0
2005-09-14 13:30:00,70.45,70.51,70.25,70.4,8000.0,54.531,54.5775,54.3762,54.4923,8000.0
2005-09-14 14:00:00,70.42,70.44,70.15,70.25,6700.0,54.5078,54.5233,54.2988,54.3762,6700.0
2005-09-14 14:30:00,70.26,70.39,70.23,70.34,7700.0,54.3839,54.4846,54.3607,54.4459,7700.0
2005-09-14 15:00:00,70.34,70.34,70.03,70.16,13500.0,54.4459,54.4459,54.2059,54.3065,13500.0
2005-09-14 15:30:00,70.15,70.46,70.15,70.31,12500.0,54.2988,54.5387,54.2988,54.4226,12500.0
2005-09-15 09:30:00,70.25,70.5,70.22,70.36,15300.0,54.3762,54.5697,54.353,54.4613,15300.0
2005-09-15 10:00:00,70.39,70.42,70.25,70.34,8700.0,54.4846,54.5078,54.3762,54.4459,8700.0
2005-09-15 10:30:00,70.34,70.37,70.11,70.15,10900.0,54.4459,54.4691,54.2678,54.2988,10900.0
2005-09-15 11:00:00,70.16,70.25,70.15,70.24,5800.0,54.3065,54.3762,54.2988,54.3685,5800.0
2005-09-15 11:30:00,70.24,70.37,70.22,70.25,5100.0,54.3685,54.4691,54.353,54.3762,5100.0
2005-09-15 12:00:00,70.2,70.2,69.81,69.86,10400.0,54.3375,54.3375,54.0356,54.0743,10400.0
2005-09-15 12:30:00,69.85,69.9,69.81,69.81,4800.0,54.0666,54.1053,54.0356,54.0356,4800.0
2005-09-15 13:00:00,69.86,70.05,69.81,70.05,6500.0,54.0743,54.2214,54.0356,54.2214,6500.0
2005-09-15 13:30:00,70.05,70.05,69.96,69.99,2100.0,54.2214,54.2214,54.1517,54.175,2100.0
2005-09-15 14:00:00,69.92,69.93,69.87,69.93,4200.0,54.1208,54.1285,54.0821,54.1285,4200.0
2005-09-15 14:30:00,69.94,69.94,69.8,69.88,3600.0,54.1362,54.1362,54.0279,54.0898,3600.0
2005-09-15 15:00:00,69.9,69.95,69.83,69.93,2900.0,54.1053,54.144,54.0511,54.1285,2900.0
2005-09-15 15:30:00,69.9,69.9,69.58,69.82,9900.0,54.1053,54.1053,53.8576,54.0434,9900.0
2005-09-16 09:30:00,69.83,70.12,69.82,69.95,52000.0,54.0511,54.2756,54.0434,54.144,52000.0
2005-09-16 10:00:00,70.23,70.23,70.0,70.1,3600.0,54.3607,54.3607,54.1827,54.2601,3600.0
2005-09-16 10:30:00,70.17,70.18,70.01,70.01,6900.0,54.3143,54.322,54.1904,54.1904,6900.0
2005-09-16 11:00:00,69.99,70.0,69.93,70.0,3700.0,54.175,54.1827,54.1285,54.1827,3700.0
2005-09-16 11:30:00,69.98,70.0,69.97,69.98,4000.0,54.1672,54.1827,54.1595,54.1672,4000.0
2005-09-16 12:00:00,69.96,70.08,69.96,70.07,10000.0,54.1517,54.2446,54.1517,54.2369,10000.0
2005-09-16 12:30:00,70.07,70.15,70.05,70.1,5200.0,54.2369,54.2988,54.2214,54.2601,5200.0
2005-09-16 13:00:00,70.07,70.1,69.94,69.99,3200.0,54.2369,54.2601,54.1362,54.175,3200.0
2005-09-16 13:30:00,70.0,70.02,69.92,69.93,3200.0,54.1827,54.1982,54.1208,54.1285,3200.0
2005-09-16 14:00:00,69.93,69.99,69.9,69.9,4700.0,54.1285,54.175,54.1053,54.1053,4700.0
2005-09-16 14:30:00,69.9,69.97,69.77,69.81,15600.0,54.1053,54.1595,54.0047,54.0356,15600.0
2005-09-16 15:00:00,69.85,70.3,69.85,70.25,12900.0,54.0666,54.4149,54.0666,54.3762,12900.0
2005-09-16 15:30:00,70.29,70.52,70.25,70.51,39700.0,54.4072,54.5852,54.3762,54.5775,39700.0
2005-09-19 09:30:00,70.69,70.71,70.41,70.57,12700.0,54.7168,54.7323,54.5,54.6239,12700.0
2005-09-19 10:00:00,70.56,70.61,70.31,70.6,15000.0,54.6162,54.6549,54.4226,54.6471,15000.0
2005-09-19 10:30:00,70.59,70.85,70.46,70.73,12300.0,54.6394,54.8406,54.5387,54.7477,12300.0
2005-09-19 11:00:00,70.68,70.68,70.59,70.6,9300.0,54.709,54.709,54.6394,54.6471,9300.0
2005-09-19 11:30:00,70.6,70.62,70.48,70.52,5900.0,54.6471,54.6626,54.5542,54.5852,5900.0
2005-09-19 12:00:00,70.5,70.51,70.42,70.47,6600.0,54.5697,54.5775,54.5078,54.5465,6600.0
2005-09-19 12:30:00,70.46,70.5,70.4,70.46,16900.0,54.5387,54.5697,54.4923,54.5387,16900.0
2005-09-19 13:00:00,70.47,70.49,70.46,70.46,4700.0,54.5465,54.562,54.5387,54.5387,4700.0
2005-09-19 13:30:00,70.47,70.49,70.45,70.47,5800.0,54.5465,54.562,54.531,54.5465,5800.0
2005-09-19 14:00:00,70.47,70.48,70.1,70.1,6400.0,54.5465,54.5542,54.2601,54.2601,6400.0
2005-09-19 14:30:00,70.11,70.18,70.08,70.09,11400.0,54.2678,54.322,54.2446,54.2524,11400.0
2005-09-19 15:00:00,70.09,70.22,70.02,70.04,9900.0,54.2524,54.353,54.1982,54.2137,9900.0
2005-09-19 15:30:00,70.04,70.15,70.04,70.1,21900.0,54.2137,54.2988,54.2137,54.2601,21900.0
2005-09-20 09:30:00,69.75,70.2,69.75,70.1,23400.0,53.9892,54.3375,53.9892,54.2601,23400.0
2005-09-20 10:00:00,70.1,70.15,69.98,70.06,12200.0,54.2601,54.2988,54.1672,54.2291,12200.0
2005-09-20 10:30:00,70.03,70.15,69.98,70.05,15100.0,54.2059,54.2988,54.1672,54.2214,15100.0
2005-09-20 11:00:00,70.11,70.12,69.95,69.96,8500.0,54.2678,54.2756,54.144,54.1517,8500.0
2005-09-20 11:30:00,69.98,69.98,69.74,69.76,9300.0,54.1672,54.1672,53.9814,53.9969,9300.0
2005-09-20 12:00:00,69.76,69.9,69.71,69.9,7800.0,53.9969,54.1053,53.9582,54.1053,7800.0
2005-09-20 12:30:00,69.9,69.99,69.9,69.99,6100.0,54.1053,54.175,54.1053,54.175,6100.0
2005-09-20 13:00:00,69.92,69.94,69.9,69.93,7500.0,54.1208,54.1362,54.1053,54.1285,7500.0
2005-09-20 13:30:00,69.91,69.95,69.9,69.91,5800.0,54.113,54.144,54.1053,54.113,5800.0
2005-09-20 14:00:00,69.92,69.95,69.87,69.87,32300.0,54.1208,54.144,54.0821,54.0821,32300.0
2005-09-20 14:30:00,69.86,69.93,69.81,69.85,29400.0,54.0743,54.1285,54.0356,54.0666,29400.0
2005-09-20 15:00:00,69.85,69.86,69.52,69.61,24500.0,54.0666,54.0743,53.8112,53.8808,24500.0
2005-09-20 15:30:00,69.6,69.61,69.47,69.57,30500.0,53.8731,53.8808,53.7725,53.8499,30500.0
2005-09-21 09:30:00,69.38,69.38,68.65,68.91,11800.0,53.7028,53.7028,53.1377,53.339,11800.0
2005-09-21 10:00:00,68.92,69.06,68.72,68.91,11200.0,53.3467,53.4551,53.1919,53.339,11200.0
2005-09-21 10:30:00,68.94,69.12,68.87,69.05,33700.0,53.3622,53.5015,53.308,53.4474,33700.0
2005-09-21 11:00:00,69.09,69.1,68.88,68.88,3800.0,53.4783,53.4861,53.3158,53.3158,3800.0
2005-09-21 11:30:00,68.94,68.94,68.76,68.84,4800.0,53.3622,53.3622,53.2229,53.2848,4800.0
2005-09-21 12:00:00,68.83,68.87,68.75,68.87,3600.0,53.2771,53.308,53.2151,53.308,3600.0
2005-09-21 12:30:00,68.88,68.99,68.77,68.95,4300.0,53.3158,53.4009,53.2306,53.37,4300.0
2005-09-21 13:00:00,69.04,69.05,68.82,68.82,3600.0,53.4396,53.4474,53.2693,53.2693,3600.0
2005-09-21 13:30:00,68.82,68.82,68.26,68.33,6600.0,53.2693,53.2693,52.8359,52.89,6600.0
2005-09-21 14:00:00,68.33,68.54,68.24,68.53,7800.0,52.89,53.0526,52.8204,53.0449,7800.0
2005-09-21 14:30:00,68.54,68.99,68.49,68.82,8700.0,53.0526,53.4009,53.0139,53.2693,8700.0
2005-09-21 15:00:00,68.85,68.85,68.46,68.6,7500.0,53.2925,53.2925,52.9907,53.099,7500.0
2005-09-21 15:30:00,68.6,68.6,68.34,68.42,14100.0,53.099,53.099,52.8978,52.9597,14100.0
2005-09-22 09:30:00,68.25,68.25,67.72,67.99,8900.0,52.8281,52.8281,52.4179,52.6269,8900.0
2005-09-22 10:00:00,68.04,68.45,68.04,68.25,8700.0,52.6656,52.9829,52.6656,52.8281,8700.0
2005-09-22 10:30:00,68.28,68.67,68.28,68.49,5600.0,52.8513,53.1532,52.8513,53.0139,5600.0
2005-09-22 11:00:00,68.49,68.57,68.48,68.48,2200.0,53.0139,53.0758,53.0062,53.0062,2200.0
2005-09-22 11:30:00,68.37,68.37,68.2,68.25,3300.0,52.921,52.921,52.7894,52.8281,3300.0
2005-09-22 12:00:00,68.25,68.25,68.1,68.14,1000.0,52.8281,52.8281,52.712,52.743,1000.0
2005-09-22 12:30:00,68.18,68.37,68.16,68.37,2700.0,52.7739,52.921,52.7585,52.921,2700.0
2005-09-22 13:00:00,68.4,68.44,68.3,68.44,1700.0,52.9442,52.9752,52.8668,52.9752,1700.0
2005-09-22 13:30:00,68.44,68.7,68.42,68.6,6300.0,52.9752,53.1764,52.9597,53.099,6300.0
2005-09-22 14:00:00,68.56,68.6,68.51,68.55,2200.0,53.0681,53.099,53.0294,53.0603,2200.0
2005-09-22 14:30:00,68.55,68.59,68.52,68.54,3300.0,53.0603,53.0913,53.0371,53.0526,3300.0
2005-09-22 15:00:00,68.54,68.79,68.53,68.78,8800.0,53.0526,53.2461,53.0449,53.2384,8800.0
2005-09-22 15:30:00,68.71,68.75,68.61,68.63,12400.0,53.1842,53.2151,53.1068,53.1223,12400.0
2005-09-23 09:30:00,67.9,68.26,67.9,68.26,30100.0,52.5572,52.8359,52.5572,52.8359,30100.0
2005-09-23 10:00:00,68.32,68.47,68.14,68.47,16400.0,52.8823,52.9984,52.743,52.9984,16400.0
2005-09-23 10:30:00,68.48,68.66,68.35,68.63,12600.0,53.0062,53.1455,52.9055,53.1223,12600.0
2005-09-23 11:00:00,68.64,69.12,68.64,69.04,10000.0,53.13,53.5015,53.13,53.4396,10000.0
2005-09-23 11:30:00,69.03,69.27,69.0,69.26,10400.0,53.4319,53.6176,53.4087,53.6099,10400.0
2005-09-23 12:00:00,69.27,69.41,69.27,69.34,6200.0,53.6176,53.726,53.6176,53.6718,6200.0
2005-09-23 12:30:00,69.33,69.39,69.3,69.35,4900.0,53.6641,53.7105,53.6409,53.6796,4900.0
2005-09-23 13:00:00,69.31,69.35,69.28,69.28,9500.0,53.6486,53.6796,53.6254,53.6254,9500.0
2005-09-23 13:30:00,69.3,69.53,69.28,69.53,23300.0,53.6409,53.8189,53.6254,53.8189,23300.0
2005-09-23 14:00:00,69.53,69.97,69.53,69.85,12400.0,53.8189,54.1595,53.8189,54.0666,12400.0
2005-09-23 14:30:00,69.84,69.9,69.76,69.81,7000.0,54.0588,54.1053,53.9969,54.0356,7000.0
2005-09-23 15:00:00,69.81,69.84,69.74,69.82,8200.0,54.0356,54.0588,53.9814,54.0434,8200.0
2005-09-23 15:30:00,69.83,69.85,69.51,69.74,11400.0,54.0511,54.0666,53.8034,53.9814,11400.0
2005-09-26 09:30:00,69.84,69.99,69.7,69.7,25200.0,54.0588,54.175,53.9505,53.9505,25200.0
2005-09-26 10:00:00,69.7,69.8,69.51,69.63,23100.0,53.9505,54.0279,53.8034,53.8963,23100.0
2005-09-26 10:30:00,69.67,69.82,69.65,69.72,7800.0,53.9273,54.0434,53.9118,53.966,7800.0
2005-09-26 11:00:00,69.78,69.85,69.74,69.84,8600.0,54.0124,54.0666,53.9814,54.0588,8600.0
2005-09-26 11:30:00,69.83,69.9,69.81,69.87,11400.0,54.0511,54.1053,54.0356,54.0821,11400.0
2005-09-26 12:00:00,69.83,69.97,69.82,69.95,6100.0,54.0511,54.1595,54.0434,54.144,6100.0
2005-09-26 12:30:00,69.93,69.97,69.89,69.97,3500.0,54.1285,54.1595,54.0975,54.1595,3500.0
2005-09-26 13:00:00,69.98,70.1,69.98,70.0,9800.0,54.1672,54.2601,54.1672,54.1827,9800.0
2005-09-26 13:30:00,70.0,70.04,69.93,70.04,9200.0,54.1827,54.2137,54.1285,54.2137,9200.0
2005-09-26 14:00:00,70.03,70.04,69.88,70.04,12900.0,54.2059,54.2137,54.0898,54.2137,12900.0
2005-09-26 14:30:00,70.04,70.08,69.86,69.9,16500.0,54.2137,54.2446,54.0743,54.1053,16500.0
2005-09-26 15:00:00,69.89,69.94,69.8,69.84,40600.0,54.0975,54.1362,54.0279,54.0588,40600.0
2005-09-26 15:30:00,69.85,69.92,69.81,69.82,22300.0,54.0666,54.1208,54.0356,54.0434,22300.0
2005-09-27 09:30:00,70.0,70.0,69.85,69.95,12500.0,54.1827,54.1827,54.0666,54.144,12500.0
2005-09-27 10:00:00,69.92,69.97,69.8,69.91,11300.0,54.1208,54.1595,54.0279,54.113,11300.0
2005-09-27 10:30:00,69.88,69.9,69.81,69.86,11700.0,54.0898,54.1053,54.0356,54.0743,11700.0
2005-09-27 11:00:00,69.82,69.85,69.7,69.75,5300.0,54.0434,54.0666,53.9505,53.9892,5300.0
2005-09-27 11:30:00,69.72,69.72,69.5,69.55,26700.0,53.966,53.966,53.7957,53.8344,26700.0
2005-09-27 12:00:00,69.51,69.63,69.47,69.61,3500.0,53.8034,53.8963,53.7725,53.8808,3500.0
2005-09-27 12:30:00,69.63,69.86,69.63,69.7,6000.0,53.8963,54.0743,53.8963,53.9505,6000.0
2005-09-27 13:00:00,69.7,69.7,69.47,69.49,3500.0,53.9505,53.9505,53.7725,53.7879,3500.0
2005-09-27 13:30:00,69.48,69.62,69.45,69.56,8500.0,53.7802,53.8886,53.757,53.8421,8500.0
2005-09-27 14:00:00,69.56,69.6,69.54,69.56,5900.0,53.8421,53.8731,53.8266,53.8421,5900.0
2005-09-27 14:30:00,69.58,69.77,69.5,69.73,17400.0,53.8576,54.0047,53.7957,53.9737,17400.0
2005-09-27 15:00:00,69.73,69.81,69.5,69.5,15700.0,53.9737,54.0356,53.7957,53.7957,15700.0
2005-09-27 15:30:00,69.49,69.57,69.38,69.44,28000.0,53.7879,53.8499,53.7028,53.7492,28000.0
2005-09-28 09:30:00,69.45,69.75,69.41,69.65,14700.0,53.757,53.9892,53.726,53.9118,14700.0
2005-09-28 10:00:00,69.7,69.8,69.66,69.72,12500.0,53.9505,54.0279,53.9195,53.966,12500.0
2005-09-28 10:30:00,69.77,69.96,69.77,69.88,7400.0,54.0047,54.1517,54.0047,54.0898,7400.0
2005-09-28 11:00:00,69.85,69.88,69.77,69.8,7200.0,54.0666,54.0898,54.0047,54.0279,7200.0
2005-09-28 11:30:00,69.82,69.92,69.71,69.73,4700.0,54.0434,54.1208,53.9582,53.9737,4700.0
2005-09-28 12:00:00,69.75,69.77,69.6,69.77,12700.0,53.9892,54.0047,53.8731,54.0047,12700.0
2005-09-28 12:30:00,69.76,69.82,69.72,69.82,2800.0,53.9969,54.0434,53.966,54.0434,2800.0
2005-09-28 13:00:00,69.8,69.82,69.7,69.7,4100.0,54.0279,54.0434,53.9505,53.9505,4100.0
2005-09-28 13:30:00,69.7,69.76,69.7,69.73,7200.0,53.9505,53.9969,53.9505,53.9737,7200.0
2005-09-28 14:00:00,69.73,69.93,69.71,69.9,7400.0,53.9737,54.1285,53.9582,54.1053,7400.0
2005-09-28 14:30:00,69.94,69.96,69.7,69.72,14800.0,54.1362,54.1517,53.9505,53.966,14800.0
2005-09-28 15:00:00,69.72,69.74,69.7,69.73,8000.0,53.966,53.9814,53.9505,53.9737,8000.0
2005-09-28 15:30:00,69.71,69.78,69.39,69.54,34700.0,53.9582,54.0124,53.7105,53.8266,34700.0
2005-09-29 09:30:00,69.51,69.59,69.07,69.07,5100.0,53.8034,53.8653,53.4628,53.4628,5100.0
2005-09-29 10:00:00,69.09,69.68,69.07,69.68,4400.0,53.4783,53.935,53.4628,53.935,4400.0
2005-09-29 10:30:00,69.69,69.87,69.65,69.66,8700.0,53.9427,54.0821,53.9118,53.9195,8700.0
2005-09-29 11:00:00,69.6,69.74,69.51,69.72,4500.0,53.8731,53.9814,53.8034,53.966,4500.0
2005-09-29 11:30:00,69.71,70.32,69.6,70.32,6500.0,53.9582,54.4304,53.8731,54.4304,6500.0
2005-09-29 12:00:00,70.3,70.36,70.22,70.22,3000.0,54.4149,54.4613,54.353,54.353,3000.0
2005-09-29 12:30:00,70.23,70.27,70.12,70.25,2400.0,54.3607,54.3917,54.2756,54.3762,2400.0
2005-09-29 13:00:00,70.25,70.6,70.25,70.59,4500.0,54.3762,54.6471,54.3762,54.6394,4500.0
2005-09-29 13:30:00,70.65,70.76,70.65,70.74,3800.0,54.6858,54.771,54.6858,54.7555,3800.0
2005-09-29 14:00:00,70.69,70.77,70.56,70.56,4800.0,54.7168,54.7787,54.6162,54.6162,4800.0
2005-09-29 14:30:00,70.62,70.82,70.58,70.77,8200.0,54.6626,54.8174,54.6316,54.7787,8200.0
2005-09-29 15:00:00,70.69,70.8,70.62,70.75,5200.0,54.7168,54.8019,54.6626,54.7632,5200.0
2005-09-29 15:30:00,70.76,70.8,70.56,70.74,20800.0,54.771,54.8019,54.6162,54.7555,20800.0
2005-09-30 09:30:00,70.65,70.74,70.45,70.53,6300.0,54.6858,54.7555,54.531,54.5929,6300.0
2005-09-30 10:00:00,70.54,70.97,70.54,70.97,7100.0,54.6007,54.9335,54.6007,54.9335,7100.0
2005-09-30 10:30:00,70.93,71.42,70.93,71.32,7900.0,54.9025,55.2818,54.9025,55.2044,7900.0
2005-09-30 11:00:00,71.35,71.4,71.11,71.17,8300.0,55.2276,55.2663,55.0419,55.0883,8300.0
2005-09-30 11:30:00,71.12,71.18,70.98,71.06,4100.0,55.0496,55.0961,54.9412,55.0032,4100.0
2005-09-30 12:00:00,70.99,71.14,70.89,70.96,5300.0,54.949,55.0651,54.8716,54.9258,5300.0
2005-09-30 12:30:00,70.9,70.95,70.89,70.94,1900.0,54.8793,54.918,54.8716,54.9103,1900.0
2005-09-30 13:00:00,70.91,70.92,70.84,70.92,2700.0,54.8871,54.8948,54.8329,54.8948,2700.0
2005-09-30 13:30:00,70.92,70.99,70.92,70.93,3900.0,54.8948,54.949,54.8948,54.9025,3900.0
2005-09-30 14:00:00,70.97,70.99,70.93,70.93,7200.0,54.9335,54.949,54.9025,54.9025,7200.0
2005-09-30 14:30:00,70.96,71.0,70.91,70.99,12800.0,54.9258,54.9567,54.8871,54.949,12800.0
2005-09-30 15:00:00,70.99,71.0,70.92,70.92,8800.0,54.949,54.9567,54.8948,54.8948,8800.0
2005-09-30 15:30:00,70.9,70.93,70.42,70.54,73000.0,54.8793,54.9025,54.5078,54.6007,73000.0
2005-10-03 09:30:00,70.65,71.08,70.65,71.03,32000.0,54.6858,55.0187,54.6858,54.98,32000.0
2005-10-03 10:00:00,71.03,71.21,70.84,71.14,23700.0,54.98,55.1193,54.8329,55.0651,23700.0
2005-10-03 10:30:00,71.14,71.28,70.93,70.93,9700.0,55.0651,55.1735,54.9025,54.9025,9700.0
2005-10-03 11:00:00,70.98,71.0,70.79,70.98,10100.0,54.9412,54.9567,54.7942,54.9412,10100.0
2005-10-03 11:30:00,70.97,70.99,70.94,70.99,12600.0,54.9335,54.949,54.9103,54.949,12600.0
2005-10-03 12:00:00,70.99,71.0,70.93,70.93,12200.0,54.949,54.9567,54.9025,54.9025,12200.0
2005-10-03 12:30:00,70.95,71.21,70.88,71.21,18400.0,54.918,55.1193,54.8638,55.1193,18400.0
2005-10-03 13:00:00,71.22,71.23,71.16,71.16,12700.0,55.127,55.1348,55.0806,55.0806,12700.0
2005-10-03 13:30:00,71.16,71.18,71.08,71.15,28800.0,55.0806,55.0961,55.0187,55.0728,28800.0
2005-10-03 14:00:00,71.14,71.32,71.1,71.21,19200.0,55.0651,55.2044,55.0341,55.1193,19200.0
2005-10-03 14:30:00,71.21,71.29,71.1,71.23,20000.0,55.1193,55.1812,55.0341,55.1348,20000.0
2005-10-03 15:00:00,71.24,71.41,71.14,71.41,27000.0,55.1425,55.2741,55.0651,55.2741,27000.0
2005-10-03 15:30:00,71.42,71.84,71.42,71.79,51700.0,55.2818,55.6069,55.2818,55.5682,51700.0
2005-10-04 09:30:00,71.8,71.99,71.68,71.68,21400.0,55.576,55.723,55.4831,55.4831,21400.0
2005-10-04 10:00:00,71.69,71.84,71.67,71.79,36100.0,55.4908,55.6069,55.4753,55.5682,36100.0
2005-10-04 10:30:00,71.76,71.79,71.61,71.69,14500.0,55.545,55.5682,55.4289,55.4908,14500.0
2005-10-04 11:00:00,71.69,71.69,71.59,71.66,29900.0,55.4908,55.4908,55.4134,55.4676,29900.0
2005-10-04 11:30:00,71.65,71.7,71.63,71.67,10600.0,55.4599,55.4986,55.4444,55.4753,10600.0
2005-10-04 12:00:00,71.67,71.77,71.66,71.73,9300.0,55.4753,55.5527,55.4676,55.5218,9300.0
2005-10-04 12:30:00,71.73,71.73,71.62,71.62,5800.0,55.5218,55.5218,55.4366,55.4366,5800.0
2005-10-04 13:00:00,71.62,71.68,71.61,71.65,18200.0,55.4366,55.4831,55.4289,55.4599,18200.0
2005-10-04 13:30:00,71.63,71.64,71.4,71.41,11700.0,55.4444,55.4521,55.2663,55.2741,11700.0
2005-10-04 14:00:00,71.41,71.46,71.26,71.28,4200.0,55.2741,55.3128,55.158,55.1735,4200.0
2005-10-04 14:30:00,71.33,71.39,71.23,71.23,12900.0,55.2122,55.2586,55.1348,55.1348,12900.0
2005-10-04 15:00:00,71.23,71.29,71.15,71.24,16200.0,55.1348,55.1812,55.0728,55.1425,16200.0
2005-10-04 15:30:00,71.23,71.32,71.2,71.27,27200.0,55.1348,55.2044,55.1115,55.1657,27200.0
2005-10-05 09:30:00,71.17,71.17,70.8,70.86,6300.0,55.0883,55.0883,54.8019,54.8484,6300.0
2005-10-05 10:00:00,70.84,70.84,70.24,70.42,5100.0,54.8329,54.8329,54.3685,54.5078,5100.0
2005-10-05 10:30:00,70.42,70.74,70.33,70.72,8000.0,54.5078,54.7555,54.4381,54.74,8000.0
2005-10-05 11:00:00,70.76,70.8,70.59,70.59,11100.0,54.771,54.8019,54.6394,54.6394,11100.0
2005-10-05 11:30:00,70.6,70.69,70.48,70.62,12300.0,54.6471,54.7168,54.5542,54.6626,12300.0
2005-10-05 12:00:00,70.55,70.72,70.48,70.67,6400.0,54.6084,54.74,54.5542,54.7013,6400.0
2005-10-05 12:30:00,70.66,70.76,70.66,70.74,5100.0,54.6936,54.771,54.6936,54.7555,5100.0
2005-10-05 13:00:00,70.74,71.03,70.74,71.03,7100.0,54.7555,54.98,54.7555,54.98,7100.0
2005-10-05 13:30:00,71.01,71.05,70.9,70.91,7300.0,54.9645,54.9954,54.8793,54.8871,7300.0
2005-10-05 14:00:00,70.91,70.94,70.73,70.73,5400.0,54.8871,54.9103,54.7477,54.7477,5400.0
2005-10-05 14:30:00,70.72,70.72,70.5,70.51,11100.0,54.74,54.74,54.5697,54.5775,11100.0
2005-10-05 15:00:00,70.5,70.59,70.19,70.22,16100.0,54.5697,54.6394,54.3298,54.353,16100.0
2005-10-05 15:30:00,70.24,70.24,69.6,69.6,26700.0,54.3685,54.3685,53.8731,53.8731,26700.0
2005-10-06 09:30:00,69.7,69.8,69.43,69.77,10900.0,53.9505,54.0279,53.7415,54.0047,10900.0
2005-10-06 10:00:00,69.8,69.95,69.37,69.46,7400.0,54.0279,54.144,53.695,53.7647,7400.0
2005-10-06 10:30:00,69.48,69.73,69.41,69.61,6600.0,53.7802,53.9737,53.726,53.8808,6600.0
2005-10-06 11:00:00,69.63,70.04,69.63,69.83,7300.0,53.8963,54.2137,53.8963,54.0511,7300.0
2005-10-06 11:30:00,69.82,69.94,69.51,69.55,18100.0,54.0434,54.1362,53.8034,53.8344,18100.0
2005-10-06 12:00:00,69.53,69.65,69.41,69.45,3100.0,53.8189,53.9118,53.726,53.757,3100.0
2005-10-06 12:30:00,69.45,69.45,69.21,69.31,5700.0,53.757,53.757,53.5712,53.6486,5700.0
2005-10-06 13:00:00,69.32,69.47,69.13,69.2,5400.0,53.6563,53.7725,53.5093,53.5635,5400.0
2005-10-06 13:30:00,69.2,69.27,68.78,68.78,6800.0,53.5635,53.6176,53.2384,53.2384,6800.0
2005-10-06 14:00:00,68.8,68.87,68.69,68.82,7300.0,53.2538,53.308,53.1687,53.2693,7300.0
2005-10-06 14:30:00,68.76,69.22,68.76,69.14,16600.0,53.2229,53.5789,53.2229,53.517,16600.0
2005-10-06 15:00:00,69.15,69.18,68.88,68.88,10000.0,53.5248,53.548,53.3158,53.3158,10000.0
2005-10-06 15:30:00,68.92,68.92,68.05,68.54,66500.0,53.3467,53.3467,52.6733,53.0526,66500.0
2005-10-07 09:30:00,68.75,69.5,68.75,69.42,8100.0,53.2151,53.7957,53.2151,53.7337,8100.0
2005-10-07 10:00:00,69.42,69.45,69.26,69.45,8000.0,53.7337,53.757,53.6099,53.757,8000.0
2005-10-07 10:30:00,69.47,69.55,69.24,69.4,8000.0,53.7725,53.8344,53.5944,53.7183,8000.0
2005-10-07 11:00:00,69.4,69.71,69.4,69.62,5400.0,53.7183,53.9582,53.7183,53.8886,5400.0
2005-10-07 11:30:00,69.68,69.94,69.68,69.94,4200.0,53.935,54.1362,53.935,54.1362,4200.0
2005-10-07 12:00:00,69.95,70.2,69.91,70.01,6000.0,54.144,54.3375,54.113,54.1904,6000.0
2005-10-07 12:30:00,69.97,70.09,69.97,70.08,3400.0,54.1595,54.2524,54.1595,54.2446,3400.0
2005-10-07 13:00:00,70.08,70.26,70.03,70.26,5300.0,54.2446,54.3839,54.2059,54.3839,5300.0
2005-10-07 13:30:00,70.25,70.3,70.03,70.06,5800.0,54.3762,54.4149,54.2059,54.2291,5800.0
2005-10-07 14:00:00,70.08,70.08,69.8,69.8,4800.0,54.2446,54.2446,54.0279,54.0279,4800.0
2005-10-07 14:30:00,69.79,70.0,69.66,69.9,7900.0,54.0201,54.1827,53.9195,54.1053,7900.0
2005-10-07 15:00:00,69.88,70.04,69.75,70.04,8000.0,54.0898,54.2137,53.9892,54.2137,8000.0
2005-10-07 15:30:00,70.02,70.03,69.82,69.93,14800.0,54.1982,54.2059,54.0434,54.1285,14800.0
2005-10-10 09:30:00,71.85,71.85,69.6,69.64,4100.0,55.6147,55.6147,53.8731,53.904,4100.0
2005-10-10 10:00:00,69.55,69.55,69.25,69.47,6000.0,53.8344,53.8344,53.6022,53.7725,6000.0
2005-10-10 10:30:00,69.55,69.61,69.5,69.59,5700.0,53.8344,53.8808,53.7957,53.8653,5700.0
2005-10-10 11:00:00,69.61,69.72,69.5,69.51,9100.0,53.8808,53.966,53.7957,53.8034,9100.0
2005-10-10 11:30:00,69.53,69.62,69.53,69.62,3400.0,53.8189,53.8886,53.8189,53.8886,3400.0
2005-10-10 12:00:00,69.62,69.62,69.55,69.56,2200.0,53.8886,53.8886,53.8344,53.8421,2200.0
2005-10-10 12:30:00,69.56,69.75,69.5,69.69,3100.0,53.8421,53.9892,53.7957,53.9427,3100.0
2005-10-10 13:00:00,69.75,69.75,69.68,69.75,1900.0,53.9892,53.9892,53.935,53.9892,1900.0
2005-10-10 13:30:00,69.75,69.75,69.41,69.45,4300.0,53.9892,53.9892,53.726,53.757,4300.0
2005-10-10 14:00:00,69.46,69.46,69.25,69.27,5100.0,53.7647,53.7647,53.6022,53.6176,5100.0
2005-10-10 14:30:00,69.28,69.28,69.05,69.07,8100.0,53.6254,53.6254,53.4474,53.4628,8100.0
2005-10-10 15:00:00,69.0,69.06,68.91,68.91,8800.0,53.4087,53.4551,53.339,53.339,8800.0
2005-10-10 15:30:00,68.89,68.98,68.84,68.86,11600.0,53.3235,53.3932,53.2848,53.3003,11600.0
2005-10-11 09:30:00,69.1,69.62,69.1,69.34,6900.0,53.4861,53.8886,53.4861,53.6718,6900.0
2005-10-11 10:00:00,69.34,69.34,69.02,69.15,5100.0,53.6718,53.6718,53.4241,53.5248,5100.0
2005-10-11 10:30:00,69.2,69.35,69.18,69.22,5600.0,53.5635,53.6796,53.548,53.5789,5600.0
2005-10-11 11:00:00,69.16,69.16,68.99,68.99,3700.0,53.5325,53.5325,53.4009,53.4009,3700.0
2005-10-11 11:30:00,68.95,68.95,68.68,68.68,4500.0,53.37,53.37,53.161,53.161,4500.0
2005-10-11 12:00:00,68.72,68.75,68.52,68.59,5000.0,53.1919,53.2151,53.0371,53.0913,5000.0
2005-10-11 12:30:00,68.57,68.66,68.56,68.59,3400.0,53.0758,53.1455,53.0681,53.0913,3400.0
2005-10-11 13:00:00,68.59,68.88,68.53,68.81,4700.0,53.0913,53.3158,53.0449,53.2616,4700.0
2005-10-11 13:30:00,68.82,69.04,68.82,69.01,10400.0,53.2693,53.4396,53.2693,53.4164,10400.0
2005-10-11 14:00:00,69.02,69.3,68.75,69.25,12500.0,53.4241,53.6409,53.2151,53.6022,12500.0
2005-10-11 14:30:00,69.25,69.26,69.0,69.0,9300.0,53.6022,53.6099,53.4087,53.4087,9300.0
2005-10-11 15:00:00,69.04,69.12,68.87,68.88,13100.0,53.4396,53.5015,53.308,53.3158,13100.0
2005-10-11 15:30:00,68.81,69.04,68.69,68.82,27000.0,53.2616,53.4396,53.1687,53.2693,27000.0
2005-10-12 09:30:00,68.75,69.02,68.6,68.99,8000.0,53.2151,53.4241,53.099,53.4009,8000.0
2005-10-12 10:00:00,68.97,68.99,68.54,68.76,6600.0,53.3854,53.4009,53.0526,53.2229,6600.0
2005-10-12 10:30:00,68.76,68.83,68.1,68.14,12100.0,53.2229,53.2771,52.712,52.743,12100.0
2005-10-12 11:00:00,68.11,68.23,67.93,67.95,9100.0,52.7198,52.8126,52.5804,52.5959,9100.0
2005-10-12 11:30:00,67.99,68.01,67.51,67.51,20400.0,52.6269,52.6424,52.2553,52.2553,20400.0
2005-10-12 12:00:00,67.48,67.7,67.21,67.62,10800.0,52.2321,52.4024,52.0231,52.3405,10800.0
2005-10-12 12:30:00,67.62,67.67,67.2,67.25,9700.0,52.3405,52.3792,52.0154,52.0541,9700.0
2005-10-12 13:00:00,67.26,67.44,67.23,67.3,44800.0,52.0618,52.2012,52.0386,52.0928,44800.0
2005-10-12 13:30:00,67.27,67.4,67.15,67.22,11000.0,52.0696,52.1702,51.9767,52.0309,11000.0
2005-10-12 14:00:00,67.21,67.21,66.95,67.12,24600.0,52.0231,52.0231,51.8219,51.9535,24600.0
2005-10-12 14:30:00,67.12,67.24,67.0,67.09,19600.0,51.9535,52.0463,51.8606,51.9302,19600.0
2005-10-12 15:00:00,67.1,67.24,67.0,67.24,31700.0,51.938,52.0463,51.8606,52.0463,31700.0
2005-10-12 15:30:00,67.21,67.39,67.11,67.26,33300.0,52.0231,52.1625,51.9457,52.0618,33300.0
2005-10-13 09:30:00,67.2,67.4,67.11,67.25,14700.0,52.0154,52.1702,51.9457,52.0541,14700.0
2005-10-13 10:00:00,67.17,67.22,66.83,66.95,26700.0,51.9922,52.0309,51.729,51.8219,26700.0
2005-10-13 10:30:00,66.94,67.12,66.81,66.98,12200.0,51.8141,51.9535,51.7135,51.8451,12200.0
2005-10-13 11:00:00,67.0,67.14,66.84,67.01,15400.0,51.8606,51.9689,51.7367,51.8683,15400.0
2005-10-13 11:30:00,67.0,67.0,66.2,66.22,29700.0,51.8606,51.8606,51.2413,51.2568,29700.0
2005-10-13 12:00:00,66.22,66.62,66.22,66.45,24100.0,51.2568,51.5664,51.2568,51.4349,24100.0
2005-10-13 12:30:00,66.47,66.47,66.14,66.19,23700.0,51.4503,51.4503,51.1949,51.2336,23700.0
2005-10-13 13:00:00,66.2,66.24,65.74,65.84,44000.0,51.2413,51.2723,50.8853,50.9627,44000.0
2005-10-13 13:30:00,65.82,65.84,65.58,65.68,37500.0,50.9472,50.9627,50.7614,50.8388,37500.0
2005-10-13 14:00:00,65.67,65.99,65.6,65.92,33700.0,50.8311,51.0788,50.7769,51.0246,33700.0
2005-10-13 14:30:00,65.91,66.22,65.9,66.14,43000.0,51.0169,51.2568,51.0091,51.1949,43000.0
2005-10-13 15:00:00,66.11,66.23,65.87,65.9,45600.0,51.1717,51.2646,50.9859,51.0091,45600.0
2005-10-13 15:30:00,65.93,66.21,65.9,65.9,49800.0,51.0324,51.2491,51.0091,51.0091,49800.0
2005-10-14 09:30:00,66.3,66.82,66.24,66.72,15000.0,51.3187,51.7212,51.2723,51.6438,15000.0
2005-10-14 10:00:00,66.74,66.99,66.65,66.68,14600.0,51.6593,51.8528,51.5897,51.6129,14600.0
2005-10-14 10:30:00,66.67,66.84,66.61,66.8,16200.0,51.6051,51.7367,51.5587,51.7058,16200.0
2005-10-14 11:00:00,66.78,66.84,66.67,66.79,13800.0,51.6903,51.7367,51.6051,51.698,13800.0
2005-10-14 11:30:00,66.79,67.0,66.75,66.98,27300.0,51.698,51.8606,51.6671,51.8451,27300.0
2005-10-14 12:00:00,66.98,67.09,66.97,67.02,13000.0,51.8451,51.9302,51.8374,51.8761,13000.0
2005-10-14 12:30:00,67.03,67.08,66.64,66.79,28800.0,51.8838,51.9225,51.5819,51.698,28800.0
2005-10-14 13:00:00,66.74,66.78,66.58,66.58,37300.0,51.6593,51.6903,51.5355,51.5355,37300.0
2005-10-14 13:30:00,66.58,66.62,66.21,66.25,31200.0,51.5355,51.5664,51.2491,51.28,31200.0
2005-10-14 14:00:00,66.25,66.5,66.22,66.22,42100.0,51.28,51.4736,51.2568,51.2568,42100.0
2005-10-14 14:30:00,66.22,66.44,66.05,66.09,47400.0,51.2568,51.4271,51.1252,51.1562,47400.0
2005-10-14 15:00:00,66.08,66.48,66.07,66.38,45300.0,51.1485,51.4581,51.1407,51.3807,45300.0
2005-10-14 15:30:00,66.4,66.5,66.3,66.36,64000.0,51.3962,51.4736,51.3187,51.3652,64000.0
2005-10-17 09:30:00,65.95,66.5,65.95,66.4,20600.0,51.0478,51.4736,51.0478,51.3962,20600.0
2005-10-17 10:00:00,66.47,66.5,66.38,66.5,17600.0,51.4503,51.4736,51.3807,51.4736,17600.0
2005-10-17 10:30:00,66.5,66.68,66.25,66.4,16700.0,51.4736,51.6129,51.28,51.3962,16700.0
2005-10-17 11:00:00,66.43,66.7,66.43,66.48,10300.0,51.4194,51.6284,51.4194,51.4581,10300.0
2005-10-17 11:30:00,66.39,66.44,66.12,66.44,6500.0,51.3884,51.4271,51.1794,51.4271,6500.0
2005-10-17 12:00:00,66.44,66.49,66.36,66.49,9800.0,51.4271,51.4658,51.3652,51.4658,9800.0
2005-10-17 12:30:00,66.48,66.48,66.05,66.25,15400.0,51.4581,51.4581,51.1252,51.28,15400.0
2005-10-17 13:00:00,66.24,66.44,66.23,66.37,9600.0,51.2723,51.4271,51.2646,51.3729,9600.0
2005-10-17 13:30:00,66.37,66.64,66.31,66.53,14400.0,51.3729,51.5819,51.3265,51.4968,14400.0
2005-10-17 14:00:00,66.51,66.63,66.49,66.58,11700.0,51.4813,51.5742,51.4658,51.5355,11700.0
2005-10-17 14:30:00,66.58,66.61,66.48,66.61,15400.0,51.5355,51.5587,51.4581,51.5587,15400.0
2005-10-17 15:00:00,66.61,66.86,66.59,66.86,39100.0,51.5587,51.7522,51.5432,51.7522,39100.0
2005-10-17 15:30:00,66.88,67.03,66.88,67.0,18700.0,51.7677,51.8838,51.7677,51.8606,18700.0
2005-10-18 09:30:00,66.78,67.02,66.3,66.61,11400.0,51.6903,51.8761,51.3187,51.5587,11400.0
2005-10-18 10:00:00,66.61,66.81,66.58,66.72,40000.0,51.5587,51.7135,51.5355,51.6438,40000.0
2005-10-18 10:30:00,66.76,66.8,66.55,66.76,15500.0,51.6748,51.7058,51.5123,51.6748,15500.0
2005-10-18 11:00:00,66.76,66.82,66.67,66.76,12000.0,51.6748,51.7212,51.6051,51.6748,12000.0
2005-10-18 11:30:00,66.77,66.77,66.4,66.51,13500.0,51.6825,51.6825,51.3962,51.4813,13500.0
2005-10-18 12:00:00,66.52,66.6,66.47,66.47,10800.0,51.489,51.551,51.4503,51.4503,10800.0
2005-10-18 12:30:00,66.47,66.53,66.31,66.33,9800.0,51.4503,51.4968,51.3265,51.342,9800.0
2005-10-18 13:00:00,66.36,66.48,66.23,66.26,14100.0,51.3652,51.4581,51.2646,51.2878,14100.0
2005-10-18 13:30:00,66.26,66.39,65.97,66.39,14100.0,51.2878,51.3884,51.0633,51.3884,14100.0
2005-10-18 14:00:00,66.27,66.39,66.16,66.17,19700.0,51.2955,51.3884,51.2104,51.2181,19700.0
2005-10-18 14:30:00,66.19,66.23,65.91,65.94,10600.0,51.2336,51.2646,51.0169,51.0401,10600.0
2005-10-18 15:00:00,65.93,66.11,65.9,66.02,15900.0,51.0324,51.1717,51.0091,51.102,15900.0
2005-10-18 15:30:00,66.03,66.06,65.64,65.65,32100.0,51.1098,51.133,50.8079,50.8156,32100.0
2005-10-19 09:30:00,65.45,65.46,65.15,65.46,9100.0,50.6608,50.6686,50.4286,50.6686,9100.0
2005-10-19 10:00:00,65.46,65.81,65.42,65.52,20500.0,50.6686,50.9395,50.6376,50.715,20500.0
2005-10-19 10:30:00,65.52,66.04,65.5,65.78,17600.0,50.715,51.1175,50.6995,50.9162,17600.0
2005-10-19 11:00:00,65.76,65.76,65.42,65.59,9900.0,50.9008,50.9008,50.6376,50.7692,9900.0
2005-10-19 11:30:00,65.55,65.73,65.42,65.43,6400.0,50.7382,50.8775,50.6376,50.6453,6400.0
2005-10-19 12:00:00,65.46,65.64,65.42,65.64,3500.0,50.6686,50.8079,50.6376,50.8079,3500.0
2005-10-19 12:30:00,65.62,65.76,65.59,65.67,6800.0,50.7924,50.9008,50.7692,50.8311,6800.0
2005-10-19 13:00:00,65.69,65.85,65.42,65.7,18200.0,50.8466,50.9704,50.6376,50.8543,18200.0
2005-10-19 13:30:00,65.73,65.91,65.61,65.68,9400.0,50.8775,51.0169,50.7847,50.8388,9400.0
2005-10-19 14:00:00,65.68,65.86,65.54,65.85,26800.0,50.8388,50.9782,50.7305,50.9704,26800.0
2005-10-19 14:30:00,65.95,66.12,65.73,65.89,40100.0,51.0478,51.1794,50.8775,51.0014,40100.0
2005-10-19 15:00:00,65.9,65.97,65.68,65.91,65400.0,51.0091,51.0633,50.8388,51.0169,65400.0
2005-10-19 15:30:00,65.91,66.02,65.77,65.93,35700.0,51.0169,51.102,50.9085,51.0324,35700.0
2005-10-20 09:30:00,65.92,66.35,65.25,65.27,26300.0,51.0246,51.3575,50.506,50.5215,26300.0
2005-10-20 10:00:00,65.29,65.83,65.29,65.55,13600.0,50.537,50.955,50.537,50.7382,13600.0
2005-10-20 10:30:00,65.55,65.88,65.55,65.76,9800.0,50.7382,50.9937,50.7382,50.9008,9800.0
2005-10-20 11:00:00,65.8,65.84,65.62,65.68,4300.0,50.9317,50.9627,50.7924,50.8388,4300.0
2005-10-20 11:30:00,65.7,65.75,65.54,65.55,5800.0,50.8543,50.893,50.7305,50.7382,5800.0
2005-10-20 12:00:00,65.53,65.65,65.46,65.62,5900.0,50.7227,50.8156,50.6686,50.7924,5900.0
2005-10-20 12:30:00,65.63,65.63,65.43,65.43,9100.0,50.8001,50.8001,50.6453,50.6453,9100.0
2005-10-20 13:00:00,65.42,65.65,65.41,65.58,7200.0,50.6376,50.8156,50.6299,50.7614,7200.0
2005-10-20 13:30:00,65.58,65.66,65.5,65.62,9100.0,50.7614,50.8234,50.6995,50.7924,9100.0
2005-10-20 14:00:00,65.58,65.58,65.38,65.43,13500.0,50.7614,50.7614,50.6066,50.6453,13500.0
2005-10-20 14:30:00,65.42,65.44,65.24,65.33,10800.0,50.6376,50.6531,50.4983,50.5679,10800.0
2005-10-20 15:00:00,65.33,65.36,64.89,64.94,27600.0,50.5679,50.5912,50.2274,50.2661,27600.0
2005-10-20 15:30:00,64.99,65.17,64.89,64.97,43100.0,50.3048,50.4441,50.2274,50.2893,43100.0
2005-10-21 09:30:00,65.15,65.55,64.92,65.54,15000.0,50.4286,50.7382,50.2506,50.7305,15000.0
2005-10-21 10:00:00,65.52,65.83,65.52,65.81,12600.0,50.715,50.955,50.715,50.9395,12600.0
2005-10-21 10:30:00,65.87,65.91,65.3,65.38,15200.0,50.9859,51.0169,50.5447,50.6066,15200.0
2005-10-21 11:00:00,65.39,65.67,65.35,65.55,12100.0,50.6144,50.8311,50.5834,50.7382,12100.0
2005-10-21 11:30:00,65.55,65.55,65.26,65.32,9600.0,50.7382,50.7382,50.5137,50.5602,9600.0
2005-10-21 12:00:00,65.33,65.67,65.21,65.67,20700.0,50.5679,50.8311,50.475,50.8311,20700.0
2005-10-21 12:30:00,65.7,66.08,65.69,66.08,12600.0,50.8543,51.1485,50.8466,51.1485,12600.0
2005-10-21 13:00:00,66.11,66.13,65.87,66.04,10300.0,51.1717,51.1872,50.9859,51.1175,10300.0
2005-10-21 13:30:00,66.04,66.19,66.0,66.08,11900.0,51.1175,51.2336,51.0865,51.1485,11900.0
2005-10-21 14:00:00,66.08,66.19,65.89,65.89,12100.0,51.1485,51.2336,51.0014,51.0014,12100.0
2005-10-21 14:30:00,65.92,65.97,65.57,65.7,13300.0,51.0246,51.0633,50.7537,50.8543,13300.0
2005-10-21 15:00:00,65.7,65.83,65.53,65.76,12600.0,50.8543,50.955,50.7227,50.9008,12600.0
2005-10-21 15:30:00,65.7,65.7,65.45,65.48,12600.0,50.8543,50.8543,50.6608,50.684,12600.0
2005-10-24 09:30:00,65.55,66.83,65.55,66.75,41200.0,50.7382,51.729,50.7382,51.6671,41200.0
2005-10-24 10:00:00,66.8,66.8,66.45,66.46,36100.0,51.7058,51.7058,51.4349,51.4426,36100.0
2005-10-24 10:30:00,66.46,66.55,66.25,66.37,30900.0,51.4426,51.5123,51.28,51.3729,30900.0
2005-10-24 11:00:00,66.38,66.65,66.25,66.65,26400.0,51.3807,51.5897,51.28,51.5897,26400.0
2005-10-24 11:30:00,66.6,66.71,66.37,66.7,32200.0,51.551,51.6361,51.3729,51.6284,32200.0
2005-10-24 12:00:00,66.69,66.92,66.57,66.86,14500.0,51.6206,51.7987,51.5277,51.7522,14500.0
2005-10-24 12:30:00,66.88,66.94,66.55,66.55,29900.0,51.7677,51.8141,51.5123,51.5123,29900.0
2005-10-24 13:00:00,66.55,66.64,66.43,66.56,19100.0,51.5123,51.5819,51.4194,51.52,19100.0
2005-10-24 13:30:00,66.59,66.76,66.53,66.72,16900.0,51.5432,51.6748,51.4968,51.6438,16900.0
2005-10-24 14:00:00,66.74,66.74,66.45,66.62,18000.0,51.6593,51.6593,51.4349,51.5664,18000.0
2005-10-24 14:30:00,66.57,66.63,66.4,66.49,24500.0,51.5277,51.5742,51.3962,51.4658,24500.0
2005-10-24 15:00:00,66.46,66.49,66.17,66.24,38500.0,51.4426,51.4658,51.2181,51.2723,38500.0
2005-10-24 15:30:00,66.28,66.46,66.19,66.43,39400.0,51.3033,51.4426,51.2336,51.4194,39400.0
2005-10-25 09:30:00,66.2,66.6,66.2,66.47,12000.0,51.2413,51.551,51.2413,51.4503,12000.0
2005-10-25 10:00:00,66.48,66.48,65.96,66.27,37700.0,51.4581,51.4581,51.0556,51.2955,37700.0
2005-10-25 10:30:00,66.3,66.31,65.93,65.93,24700.0,51.3187,51.3265,51.0324,51.0324,24700.0
2005-10-25 11:00:00,66.04,66.05,65.4,65.4,24700.0,51.1175,51.1252,50.6221,50.6221,24700.0
2005-10-25 11:30:00,65.45,65.65,65.22,65.49,50600.0,50.6608,50.8156,50.4828,50.6918,50600.0
2005-10-25 12:00:00,65.5,65.64,65.24,65.27,45600.0,50.6995,50.8079,50.4983,50.5215,45600.0
2005-10-25 12:30:00,65.25,65.28,64.85,64.88,31300.0,50.506,50.5292,50.1964,50.2196,31300.0
2005-10-25 13:00:00,64.84,64.94,64.61,64.85,14100.0,50.1887,50.2661,50.0106,50.1964,14100.0
2005-10-25 13:30:00,64.85,65.05,64.6,65.04,15500.0,50.1964,50.3512,50.0029,50.3435,15500.0
2005-10-25 14:00:00,65.03,65.06,64.64,64.78,17700.0,50.3357,50.3589,50.0338,50.1422,17700.0
2005-10-25 14:30:00,64.78,65.02,64.75,64.92,51100.0,50.1422,50.328,50.119,50.2506,51100.0
2005-10-25 15:00:00,64.92,65.18,64.75,65.18,11100.0,50.2506,50.4518,50.119,50.4518,11100.0
2005-10-25 15:30:00,65.18,65.27,64.9,64.9,44400.0,50.4518,50.5215,50.2351,50.2351,44400.0
2005-10-26 09:30:00,64.8,65.08,64.65,65.01,20500.0,50.1577,50.3744,50.0416,50.3202,20500.0
2005-10-26 10:00:00,65.01,65.66,64.98,65.64,27400.0,50.3202,50.8234,50.297,50.8079,27400.0
2005-10-26 10:30:00,65.65,65.94,65.56,65.94,15900.0,50.8156,51.0401,50.746,51.0401,15900.0
2005-10-26 11:00:00,65.93,65.95,65.57,65.62,13400.0,51.0324,51.0478,50.7537,50.7924,13400.0
2005-10-26 11:30:00,65.73,65.9,65.55,65.87,28700.0,50.8775,51.0091,50.7382,50.9859,28700.0
2005-10-26 12:00:00,65.87,65.92,65.78,65.78,10100.0,50.9859,51.0246,50.9162,50.9162,10100.0
2005-10-26 12:30:00,65.81,65.89,65.68,65.69,5800.0,50.9395,51.0014,50.8388,50.8466,5800.0
2005-10-26 13:00:00,65.73,65.83,65.53,65.53,20000.0,50.8775,50.955,50.7227,50.7227,20000.0
2005-10-26 13:30:00,65.53,65.57,65.4,65.5,26400.0,50.7227,50.7537,50.6221,50.6995,26400.0
2005-10-26 14:00:00,65.52,65.68,65.52,65.67,40600.0,50.715,50.8388,50.715,50.8311,40600.0
2005-10-26 14:30:00,65.6,65.7,65.57,65.62,34600.0,50.7769,50.8543,50.7537,50.7924,34600.0
2005-10-26 15:00:00,65.62,65.65,65.55,65.61,26100.0,50.7924,50.8156,50.7382,50.7847,26100.0
2005-10-26 15:30:00,65.61,65.63,65.16,65.54,45400.0,50.7847,50.8001,50.4363,50.7305,45400.0
2005-10-27 09:30:00,65.55,65.55,64.95,65.1,17700.0,50.7382,50.7382,50.2738,50.3899,17700.0
2005-10-27 10:00:00,65.2,65.29,64.85,64.85,7900.0,50.4673,50.537,50.1964,50.1964,7900.0
2005-10-27 10:30:00,64.81,64.82,64.15,64.64,13800.0,50.1654,50.1732,49.6546,50.0338,13800.0
2005-10-27 11:00:00,64.66,64.7,64.31,64.64,16000.0,50.0493,50.0803,49.7784,50.0338,16000.0
2005-10-27 11:30:00,64.6,64.65,64.47,64.5,21500.0,50.0029,50.0416,49.9023,49.9255,21500.0
2005-10-27 12:00:00,64.48,64.51,64.39,64.45,10200.0,49.91,49.9332,49.8403,49.8868,10200.0
2005-10-27 12:30:00,64.51,64.62,64.51,64.6,7100.0,49.9332,50.0184,49.9332,50.0029,7100.0
2005-10-27 13:00:00,64.61,64.63,64.4,64.5,23200.0,50.0106,50.0261,49.8481,49.9255,23200.0
2005-10-27 13:30:00,64.51,65.0,64.51,65.0,39500.0,49.9332,50.3125,49.9332,50.3125,39500.0
2005-10-27 14:00:00,65.0,65.06,64.72,64.72,11600.0,50.3125,50.3589,50.0958,50.0958,11600.0
2005-10-27 14:30:00,64.7,64.7,64.14,64.18,11600.0,50.0803,50.0803,49.6468,49.6778,11600.0
2005-10-27 15:00:00,64.16,64.31,64.16,64.24,9100.0,49.6623,49.7784,49.6623,49.7242,9100.0
2005-10-27 15:30:00,64.24,64.26,64.08,64.12,28700.0,49.7242,49.7397,49.6004,49.6313,28700.0
2005-10-28 09:30:00,64.7,65.04,64.68,64.77,10600.0,50.0803,50.3435,50.0648,50.1345,10600.0
2005-10-28 10:00:00,64.77,64.77,64.25,64.75,11200.0,50.1345,50.1345,49.732,50.119,11200.0
2005-10-28 10:30:00,64.79,64.79,64.11,64.32,28800.0,50.15,50.15,49.6236,49.7862,28800.0
2005-10-28 11:00:00,64.32,64.96,64.32,64.92,10600.0,49.7862,50.2815,49.7862,50.2506,10600.0
2005-10-28 11:30:00,64.95,65.32,64.93,65.32,17700.0,50.2738,50.5602,50.2583,50.5602,17700.0
2005-10-28 12:00:00,65.37,65.5,65.2,65.35,28000.0,50.5989,50.6995,50.4673,50.5834,28000.0
2005-10-28 12:30:00,65.33,65.39,64.89,64.89,7300.0,50.5679,50.6144,50.2274,50.2274,7300.0
2005-10-28 13:00:00,64.92,65.1,64.92,64.94,4000.0,50.2506,50.3899,50.2506,50.2661,4000.0
2005-10-28 13:30:00,64.94,65.03,64.9,64.97,7300.0,50.2661,50.3357,50.2351,50.2893,7300.0
2005-10-28 14:00:00,64.97,65.12,64.86,65.0,14500.0,50.2893,50.4054,50.2041,50.3125,14500.0
2005-10-28 14:30:00,65.0,65.11,64.89,65.1,14500.0,50.3125,50.3976,50.2274,50.3899,14500.0
2005-10-28 15:00:00,65.06,65.18,64.98,65.02,18700.0,50.3589,50.4518,50.297,50.328,18700.0
2005-10-28 15:30:00,64.98,65.28,64.95,65.24,33300.0,50.297,50.5292,50.2738,50.4983,33300.0
2005-10-31 09:30:00,65.49,66.25,65.44,65.57,14600.0,50.6918,51.28,50.6531,50.7537,14600.0
2005-10-31 10:00:00,65.48,66.26,65.26,66.26,28300.0,50.684,51.2878,50.5137,51.2878,28300.0
2005-10-31 10:30:00,66.26,66.49,66.02,66.42,17400.0,51.2878,51.4658,51.102,51.4116,17400.0
2005-10-31 11:00:00,66.34,66.59,66.33,66.41,15200.0,51.3497,51.5432,51.342,51.4039,15200.0
2005-10-31 11:30:00,66.43,66.61,65.87,66.29,25700.0,51.4194,51.5587,50.9859,51.311,25700.0
2005-10-31 12:00:00,66.35,66.7,66.35,66.56,22100.0,51.3575,51.6284,51.3575,51.52,22100.0
2005-10-31 12:30:00,66.57,66.65,66.55,66.61,18700.0,51.5277,51.5897,51.5123,51.5587,18700.0
2005-10-31 13:00:00,66.59,66.69,66.55,66.58,13900.0,51.5432,51.6206,51.5123,51.5355,13900.0
2005-10-31 13:30:00,66.57,66.57,66.26,66.43,14500.0,51.5277,51.5277,51.2878,51.4194,14500.0
2005-10-31 14:00:00,66.38,66.38,66.23,66.25,9600.0,51.3807,51.3807,51.2646,51.28,9600.0
2005-10-31 14:30:00,66.26,66.34,66.05,66.09,22000.0,51.2878,51.3497,51.1252,51.1562,22000.0
2005-10-31 15:00:00,66.11,66.45,66.11,66.3,20400.0,51.1717,51.4349,51.1717,51.3187,20400.0
2005-10-31 15:30:00,66.3,66.41,66.22,66.24,32400.0,51.3187,51.4039,51.2568,51.2723,32400.0
2005-11-01 09:30:00,66.15,66.15,65.6,65.6,14400.0,51.2026,51.2026,50.7769,50.7769,14400.0
2005-11-01 10:00:00,65.6,65.78,65.47,65.74,12900.0,50.7769,50.9162,50.6763,50.8853,12900.0
2005-11-01 10:30:00,65.73,65.75,65.48,65.61,17600.0,50.8775,50.893,50.684,50.7847,17600.0
2005-11-01 11:00:00,65.62,65.62,65.53,65.53,5500.0,50.7924,50.7924,50.7227,50.7227,5500.0
2005-11-01 11:30:00,65.53,65.54,65.37,65.37,6800.0,50.7227,50.7305,50.5989,50.5989,6800.0
2005-11-01 12:00:00,65.36,65.45,65.32,65.34,7400.0,50.5912,50.6608,50.5602,50.5757,7400.0
2005-11-01 12:30:00,65.34,65.41,65.33,65.39,4300.0,50.5757,50.6299,50.5679,50.6144,4300.0
2005-11-01 13:00:00,65.39,65.55,65.38,65.53,8900.0,50.6144,50.7382,50.6066,50.7227,8900.0
2005-11-01 13:30:00,65.54,65.58,65.5,65.55,13600.0,50.7305,50.7614,50.6995,50.7382,13600.0
2005-11-01 14:00:00,65.6,65.65,65.39,65.65,14000.0,50.7769,50.8156,50.6144,50.8156,14000.0
2005-11-01 14:30:00,65.65,65.7,65.39,65.45,13600.0,50.8156,50.8543,50.6144,50.6608,13600.0
2005-11-01 15:00:00,65.44,65.5,65.34,65.47,11600.0,50.6531,50.6995,50.5757,50.6763,11600.0
2005-11-01 15:30:00,65.49,65.5,65.38,65.4,18700.0,50.6918,50.6995,50.6066,50.6221,18700.0
2005-11-02 09:30:00,65.39,66.0,65.39,65.99,11000.0,50.6144,51.0865,50.6144,51.0788,11000.0
2005-11-02 10:00:00,66.0,66.02,65.92,65.97,13200.0,51.0865,51.102,51.0246,51.0633,13200.0
2005-11-02 10:30:00,66.01,66.02,65.88,65.96,4500.0,51.0943,51.102,50.9937,51.0556,4500.0
2005-11-02 11:00:00,66.0,66.05,65.97,66.03,6000.0,51.0865,51.1252,51.0633,51.1098,6000.0
2005-11-02 11:30:00,66.0,66.0,65.91,66.0,9000.0,51.0865,51.0865,51.0169,51.0865,9000.0
2005-11-02 12:00:00,66.03,66.03,65.8,65.84,10100.0,51.1098,51.1098,50.9317,50.9627,10100.0
2005-11-02 12:30:00,65.83,66.0,65.83,65.95,9700.0,50.955,51.0865,50.955,51.0478,9700.0
2005-11-02 13:00:00,65.89,65.98,65.87,65.96,5900.0,51.0014,51.0711,50.9859,51.0556,5900.0
2005-11-02 13:30:00,65.97,65.99,65.9,65.98,14600.0,51.0633,51.0788,51.0091,51.0711,14600.0
2005-11-02 14:00:00,65.98,65.99,65.92,65.98,16800.0,51.0711,51.0788,51.0246,51.0711,16800.0
2005-11-02 14:30:00,65.99,66.1,65.98,66.01,10700.0,51.0788,51.1639,51.0711,51.0943,10700.0
2005-11-02 15:00:00,66.04,66.14,65.94,66.13,24800.0,51.1175,51.1949,51.0401,51.1872,24800.0
2005-11-02 15:30:00,66.12,66.12,65.94,65.95,47300.0,51.1794,51.1794,51.0401,51.0478,47300.0
2005-11-03 09:30:00,66.05,66.66,66.02,66.66,17200.0,51.1252,51.5974,51.102,51.5974,17200.0
2005-11-03 10:00:00,66.66,66.84,66.46,66.46,11800.0,51.5974,51.7367,51.4426,51.4426,11800.0
2005-11-03 10:30:00,66.43,66.8,66.35,66.5,16200.0,51.4194,51.7058,51.3575,51.4736,16200.0
2005-11-03 11:00:00,66.5,66.84,66.5,66.81,8200.0,51.4736,51.7367,51.4736,51.7135,8200.0
2005-11-03 11:30:00,66.82,66.86,66.78,66.86,6700.0,51.7212,51.7522,51.6903,51.7522,6700.0
2005-11-03 12:00:00,66.85,67.12,66.78,67.05,11400.0,51.7445,51.9535,51.6903,51.8993,11400.0
2005-11-03 12:30:00,67.05,67.11,67.01,67.06,9900.0,51.8993,51.9457,51.8683,51.907,9900.0
2005-11-03 13:00:00,67.06,67.1,67.0,67.08,8000.0,51.907,51.938,51.8606,51.9225,8000.0
2005-11-03 13:30:00,67.11,67.11,66.83,66.93,13100.0,51.9457,51.9457,51.729,51.8064,13100.0
2005-11-03 14:00:00,66.92,67.07,66.91,66.99,7200.0,51.7987,51.9148,51.7909,51.8528,7200.0
2005-11-03 14:30:00,67.02,67.09,67.0,67.02,13200.0,51.8761,51.9302,51.8606,51.8761,13200.0
2005-11-03 15:00:00,67.02,67.02,66.66,66.84,15200.0,51.8761,51.8761,51.5974,51.7367,15200.0
2005-11-03 15:30:00,66.84,67.16,66.67,67.02,28300.0,51.7367,51.9844,51.6051,51.8761,28300.0
2005-11-04 09:30:00,67.19,67.2,66.9,66.98,9600.0,52.0076,52.0154,51.7832,51.8451,9600.0
2005-11-04 10:00:00,66.98,67.0,66.7,66.79,6700.0,51.8451,51.8606,51.6284,51.698,6700.0
2005-11-04 10:30:00,66.78,66.78,66.36,66.36,6300.0,51.6903,51.6903,51.3652,51.3652,6300.0
2005-11-04 11:00:00,66.45,66.48,66.31,66.36,4200.0,51.4349,51.4581,51.3265,51.3652,4200.0
2005-11-04 11:30:00,66.3,66.3,66.2,66.25,3500.0,51.3187,51.3187,51.2413,51.28,3500.0
2005-11-04 12:00:00,66.25,66.25,66.11,66.16,4200.0,51.28,51.28,51.1717,51.2104,4200.0
2005-11-04 12:30:00,66.15,66.24,66.09,66.24,6200.0,51.2026,51.2723,51.1562,51.2723,6200.0
2005-11-04 13:00:00,66.26,66.27,66.03,66.03,2600.0,51.2878,51.2955,51.1098,51.1098,2600.0
2005-11-04 13:30:00,66.07,66.08,65.97,66.03,8800.0,51.1407,51.1485,51.0633,51.1098,8800.0
2005-11-04 14:00:00,66.03,66.22,66.01,66.11,7900.0,51.1098,51.2568,51.0943,51.1717,7900.0
2005-11-04 14:30:00,66.1,66.22,66.0,66.22,16900.0,51.1639,51.2568,51.0865,51.2568,16900.0
2005-11-04 15:00:00,66.23,66.23,66.0,66.0,9800.0,51.2646,51.2646,51.0865,51.0865,9800.0
2005-11-04 15:30:00,66.01,66.33,66.0,66.32,15900.0,51.0943,51.342,51.0865,51.3342,15900.0
2005-11-07 09:30:00,66.58,67.05,66.58,67.05,9000.0,51.5355,51.8993,51.5355,51.8993,9000.0
2005-11-07 10:00:00,67.05,67.21,66.99,66.99,10300.0,51.8993,52.0231,51.8528,51.8528,10300.0
2005-11-07 10:30:00,66.84,67.01,66.8,67.01,9200.0,51.7367,51.8683,51.7058,51.8683,9200.0
2005-11-07 11:00:00,67.05,67.07,66.96,67.0,9600.0,51.8993,51.9148,51.8296,51.8606,9600.0
2005-11-07 11:30:00,67.02,67.16,67.01,67.04,9100.0,51.8761,51.9844,51.8683,51.8915,9100.0
2005-11-07 12:00:00,67.02,67.11,66.88,67.05,3500.0,51.8761,51.9457,51.7677,51.8993,3500.0
2005-11-07 12:30:00,67.05,67.15,66.81,67.15,5900.0,51.8993,51.9767,51.7135,51.9767,5900.0
2005-11-07 13:00:00,67.14,67.17,66.96,66.96,5800.0,51.9689,51.9922,51.8296,51.8296,5800.0
2005-11-07 13:30:00,66.96,67.0,66.88,66.9,7500.0,51.8296,51.8606,51.7677,51.7832,7500.0
2005-11-07 14:00:00,66.87,67.03,66.85,67.01,15500.0,51.76,51.8838,51.7445,51.8683,15500.0
2005-11-07 14:30:00,67.03,67.15,67.03,67.03,11100.0,51.8838,51.9767,51.8838,51.8838,11100.0
2005-11-07 15:00:00,67.06,67.12,66.9,66.96,12600.0,51.907,51.9535,51.7832,51.8296,12600.0
2005-11-07 15:30:00,66.95,67.1,66.91,67.07,15600.0,51.8219,51.938,51.7909,51.9148,15600.0
2005-11-08 09:30:00,66.86,66.86,66.18,66.19,6800.0,51.7522,51.7522,51.2259,51.2336,6800.0
2005-11-08 10:00:00,66.2,66.45,66.15,66.41,10200.0,51.2413,51.4349,51.2026,51.4039,10200.0
2005-11-08 10:30:00,66.5,66.58,66.42,66.5,6900.0,51.4736,51.5355,51.4116,51.4736,6900.0
2005-11-08 11:00:00,66.5,66.57,66.44,66.55,5300.0,51.4736,51.5277,51.4271,51.5123,5300.0
2005-11-08 11:30:00,66.53,66.84,66.47,66.8,6500.0,51.4968,51.7367,51.4503,51.7058,6500.0
2005-11-08 12:00:00,66.8,66.8,66.45,66.62,5000.0,51.7058,51.7058,51.4349,51.5664,5000.0
2005-11-08 12:30:00,66.63,66.69,66.35,66.42,4900.0,51.5742,51.6206,51.3575,51.4116,4900.0
2005-11-08 13:00:00,66.43,66.49,66.3,66.48,5200.0,51.4194,51.4658,51.3187,51.4581,5200.0
2005-11-08 13:30:00,66.46,66.61,66.45,66.48,5500.0,51.4426,51.5587,51.4349,51.4581,5500.0
2005-11-08 14:00:00,66.49,66.71,66.49,66.7,7300.0,51.4658,51.6361,51.4658,51.6284,7300.0
2005-11-08 14:30:00,66.68,66.7,66.45,66.47,7700.0,51.6129,51.6284,51.4349,51.4503,7700.0
2005-11-08 15:00:00,66.45,66.61,66.45,66.53,9600.0,51.4349,51.5587,51.4349,51.4968,9600.0
2005-11-08 15:30:00,66.53,66.61,66.39,66.54,14900.0,51.4968,51.5587,51.3884,51.5045,14900.0
2005-11-09 09:30:00,66.48,66.64,66.04,66.14,9700.0,51.4581,51.5819,51.1175,51.1949,9700.0
2005-11-09 10:00:00,66.19,66.38,66.13,66.25,5900.0,51.2336,51.3807,51.1872,51.28,5900.0
2005-11-09 10:30:00,66.28,66.39,66.24,66.3,11100.0,51.3033,51.3884,51.2723,51.3187,11100.0
2005-11-09 11:00:00,66.3,66.32,66.2,66.3,18000.0,51.3187,51.3342,51.2413,51.3187,18000.0
2005-11-09 11:30:00,66.3,66.5,66.29,66.5,7800.0,51.3187,51.4736,51.311,51.4736,7800.0
2005-11-09 12:00:00,66.5,66.95,66.41,66.95,9600.0,51.4736,51.8219,51.4039,51.8219,9600.0
2005-11-09 12:30:00,66.95,67.15,66.93,67.05,9000.0,51.8219,51.9767,51.8064,51.8993,9000.0
2005-11-09 13:00:00,67.03,67.04,66.9,66.92,4900.0,51.8838,51.8915,51.7832,51.7987,4900.0
2005-11-09 13:30:00,66.88,66.96,66.84,66.88,2700.0,51.7677,51.8296,51.7367,51.7677,2700.0
2005-11-09 14:00:00,66.84,66.88,66.7,66.7,5800.0,51.7367,51.7677,51.6284,51.6284,5800.0
2005-11-09 14:30:00,66.76,66.76,66.35,66.35,14200.0,51.6748,51.6748,51.3575,51.3575,14200.0
2005-11-09 15:00:00,66.39,66.4,66.28,66.28,12900.0,51.3884,51.3962,51.3033,51.3033,12900.0
2005-11-09 15:30:00,66.28,66.39,66.24,66.32,21100.0,51.3033,51.3884,51.2723,51.3342,21100.0
2005-11-10 09:30:00,66.25,66.44,66.25,66.41,3300.0,51.28,51.4271,51.28,51.4039,3300.0
2005-11-10 10:00:00,66.4,66.4,65.75,65.95,12300.0,51.3962,51.3962,50.893,51.0478,12300.0
2005-11-10 10:30:00,65.99,66.16,65.95,66.15,10600.0,51.0788,51.2104,51.0478,51.2026,10600.0
2005-11-10 11:00:00,66.15,66.18,66.05,66.07,7400.0,51.2026,51.2259,51.1252,51.1407,7400.0
2005-11-10 11:30:00,66.05,66.1,66.0,66.08,5400.0,51.1252,51.1639,51.0865,51.1485,5400.0
2005-11-10 12:00:00,66.05,66.06,65.96,66.03,2800.0,51.1252,51.133,51.0556,51.1098,2800.0
2005-11-10 12:30:00,66.03,66.08,65.98,66.08,5100.0,51.1098,51.1485,51.0711,51.1485,5100.0
2005-11-10 13:00:00,66.11,66.45,66.11,66.42,7900.0,51.1717,51.4349,51.1717,51.4116,7900.0
2005-11-10 13:30:00,66.46,66.93,66.42,66.88,13700.0,51.4426,51.8064,51.4116,51.7677,13700.0
2005-11-10 14:00:00,66.91,66.94,66.73,66.83,6300.0,51.7909,51.8141,51.6516,51.729,6300.0
2005-11-10 14:30:00,66.84,67.0,66.84,66.96,8000.0,51.7367,51.8606,51.7367,51.8296,8000.0
2005-11-10 15:00:00,66.99,67.08,66.88,66.92,9900.0,51.8528,51.9225,51.7677,51.7987,9900.0
2005-11-10 15:30:00,66.92,66.99,66.75,66.9,8400.0,51.7987,51.8528,51.6671,51.7832,8400.0
2005-11-11 09:30:00,67.04,67.04,66.8,66.9,2900.0,51.8915,51.8915,51.7058,51.7832,2900.0
2005-11-11 10:00:00,66.87,66.96,66.77,66.93,5700.0,51.76,51.8296,51.6825,51.8064,5700.0
2005-11-11 10:30:00,67.0,67.1,66.88,66.89,8700.0,51.8606,51.938,51.7677,51.7754,8700.0
2005-11-11 11:00:00,66.89,66.91,66.72,66.73,5900.0,51.7754,51.7909,51.6438,51.6516,5900.0
2005-11-11 11:30:00,66.74,66.75,66.55,66.59,8900.0,51.6593,51.6671,51.5123,51.5432,8900.0
2005-11-11 12:00:00,66.6,66.67,66.54,66.67,3100.0,51.551,51.6051,51.5045,51.6051,3100.0
2005-11-11 12:30:00,66.66,66.79,66.66,66.79,3900.0,51.5974,51.698,51.5974,51.698,3900.0
2005-11-11 13:00:00,66.79,66.8,66.66,66.69,4700.0,51.698,51.7058,51.5974,51.6206,4700.0
2005-11-11 13:30:00,66.66,66.85,66.66,66.84,2800.0,51.5974,51.7445,51.5974,51.7367,2800.0
2005-11-11 14:00:00,66.84,66.95,66.84,66.94,5200.0,51.7367,51.8219,51.7367,51.8141,5200.0
2005-11-11 14:30:00,66.94,67.13,66.94,67.09,4800.0,51.8141,51.9612,51.8141,51.9302,4800.0
2005-11-11 15:00:00,67.1,67.16,67.06,67.07,5900.0,51.938,51.9844,51.907,51.9148,5900.0
2005-11-11 15:30:00,67.07,67.08,66.8,66.97,11500.0,51.9148,51.9225,51.7058,51.8374,11500.0
2005-11-14 09:30:00,67.0,67.0,66.7,66.75,4600.0,51.8606,51.8606,51.6284,51.6671,4600.0
2005-11-14 10:00:00,66.74,66.75,66.54,66.54,4700.0,51.6593,51.6671,51.5045,51.5045,4700.0
2005-11-14 10:30:00,66.54,66.65,66.51,66.56,3300.0,51.5045,51.5897,51.4813,51.52,3300.0
2005-11-14 11:00:00,66.53,66.53,66.3,66.43,9000.0,51.4968,51.4968,51.3187,51.4194,9000.0
2005-11-14 11:30:00,66.46,66.56,66.46,66.52,2100.0,51.4426,51.52,51.4426,51.489,2100.0
2005-11-14 12:00:00,66.5,66.54,66.45,66.47,1200.0,51.4736,51.5045,51.4349,51.4503,1200.0
2005-11-14 12:30:00,66.5,66.54,66.46,66.46,800.0,51.4736,51.5045,51.4426,51.4426,800.0
2005-11-14 13:00:00,66.46,66.52,66.4,66.52,3700.0,51.4426,51.489,51.3962,51.489,3700.0
2005-11-14 13:30:00,66.52,66.7,66.48,66.7,5900.0,51.489,51.6284,51.4581,51.6284,5900.0
2005-11-14 14:00:00,66.7,66.73,66.5,66.55,4300.0,51.6284,51.6516,51.4736,51.5123,4300.0
2005-11-14 14:30:00,66.56,66.72,66.56,66.64,4000.0,51.52,51.6438,51.52,51.5819,4000.0
2005-11-14 15:00:00,66.67,66.73,66.5,66.62,6200.0,51.6051,51.6516,51.4736,51.5664,6200.0
2005-11-14 15:30:00,66.64,66.7,66.57,66.67,11800.0,51.5819,51.6284,51.5277,51.6051,11800.0
2005-11-15 09:30:00,66.6,66.71,66.4,66.5,8600.0,51.551,51.6361,51.3962,51.4736,8600.0
2005-11-15 10:00:00,66.47,66.58,66.4,66.58,6700.0,51.4503,51.5355,51.3962,51.5355,6700.0
2005-11-15 10:30:00,66.57,66.8,66.48,66.8,5700.0,51.5277,51.7058,51.4581,51.7058,5700.0
2005-11-15 11:00:00,66.8,66.8,66.4,66.55,6000.0,51.7058,51.7058,51.3962,51.5123,6000.0
2005-11-15 11:30:00,66.56,66.68,66.49,66.68,4700.0,51.52,51.6129,51.4658,51.6129,4700.0
2005-11-15 12:00:00,66.7,67.07,66.7,67.05,9900.0,51.6284,51.9148,51.6284,51.8993,9900.0
2005-11-15 12:30:00,67.05,67.06,66.93,67.0,6200.0,51.8993,51.907,51.8064,51.8606,6200.0
2005-11-15 13:00:00,67.02,67.1,66.95,66.95,6400.0,51.8761,51.938,51.8219,51.8219,6400.0
2005-11-15 13:30:00,66.96,67.0,66.7,66.71,8800.0,51.8296,51.8606,51.6284,51.6361,8800.0
2005-11-15 14:00:00,66.67,66.79,66.47,66.69,10200.0,51.6051,51.698,51.4503,51.6206,10200.0
2005-11-15 14:30:00,66.68,66.68,66.32,66.32,9900.0,51.6129,51.6129,51.3342,51.3342,9900.0
2005-11-15 15:00:00,66.32,66.32,65.98,66.02,19100.0,51.3342,51.3342,51.0711,51.102,19100.0
2005-11-15 15:30:00,66.04,66.17,66.02,66.17,14700.0,51.1175,51.2181,51.102,51.2181,14700.0
2005-11-16 09:30:00,66.3,66.7,66.21,66.45,9200.0,51.3187,51.6284,51.2491,51.4349,9200.0
2005-11-16 10:00:00,66.51,66.54,66.4,66.51,13100.0,51.4813,51.5045,51.3962,51.4813,13100.0
2005-11-16 10:30:00,66.51,66.76,66.45,66.71,12700.0,51.4813,51.6748,51.4349,51.6361,12700.0
2005-11-16 11:00:00,66.71,66.71,66.35,66.41,14000.0,51.6361,51.6361,51.3575,51.4039,14000.0
2005-11-16 11:30:00,66.44,66.63,66.42,66.42,11700.0,51.4271,51.5742,51.4116,51.4116,11700.0
2005-11-16 12:00:00,66.45,66.59,66.42,66.51,10300.0,51.4349,51.5432,51.4116,51.4813,10300.0
2005-11-16 12:30:00,66.5,66.58,66.4,66.48,10100.0,51.4736,51.5355,51.3962,51.4581,10100.0
2005-11-16 13:00:00,66.48,66.5,66.25,66.5,9300.0,51.4581,51.4736,51.28,51.4736,9300.0
2005-11-16 13:30:00,66.53,66.56,66.32,66.47,10100.0,51.4968,51.52,51.3342,51.4503,10100.0
2005-11-16 14:00:00,66.49,66.6,66.37,66.6,10800.0,51.4658,51.551,51.3729,51.551,10800.0
2005-11-16 14:30:00,66.6,66.65,66.3,66.4,16900.0,51.551,51.5897,51.3187,51.3962,16900.0
2005-11-16 15:00:00,66.4,66.48,66.26,66.36,18500.0,51.3962,51.4581,51.2878,51.3652,18500.0
2005-11-16 15:30:00,66.37,66.4,66.32,66.4,21800.0,51.3729,51.3962,51.3342,51.3962,21800.0
2005-11-17 09:30:00,66.75,66.82,66.64,66.82,9400.0,51.6671,51.7212,51.5819,51.7212,9400.0
2005-11-17 10:00:00,66.82,66.83,66.54,66.59,10700.0,51.7212,51.729,51.5045,51.5432,10700.0
2005-11-17 10:30:00,66.53,66.59,66.3,66.3,9700.0,51.4968,51.5432,51.3187,51.3187,9700.0
2005-11-17 11:00:00,66.26,66.59,66.23,66.54,10000.0,51.2878,51.5432,51.2646,51.5045,10000.0
2005-11-17 11:30:00,66.54,66.54,66.15,66.16,10500.0,51.5045,51.5045,51.2026,51.2104,10500.0
2005-11-17 12:00:00,66.15,66.2,66.07,66.2,12000.0,51.2026,51.2413,51.1407,51.2413,12000.0
2005-11-17 12:30:00,66.2,66.37,66.13,66.37,15600.0,51.2413,51.3729,51.1872,51.3729,15600.0
2005-11-17 13:00:00,66.35,66.38,66.31,66.33,10300.0,51.3575,51.3807,51.3265,51.342,10300.0
2005-11-17 13:30:00,66.33,66.37,66.29,66.31,7400.0,51.342,51.3729,51.311,51.3265,7400.0
2005-11-17 14:00:00,66.29,66.47,66.26,66.34,14700.0,51.311,51.4503,51.2878,51.3497,14700.0
2005-11-17 14:30:00,66.34,66.39,66.31,66.32,9400.0,51.3497,51.3884,51.3265,51.3342,9400.0
2005-11-17 15:00:00,66.33,66.47,66.21,66.46,18500.0,51.342,51.4503,51.2491,51.4426,18500.0
2005-11-17 15:30:00,66.44,66.51,66.31,66.51,23200.0,51.4271,51.4813,51.3265,51.4813,23200.0
2005-11-18 09:30:00,66.67,66.76,66.48,66.48,10200.0,51.6051,51.6748,51.4581,51.4581,10200.0
2005-11-18 10:00:00,66.48,66.5,66.41,66.41,7200.0,51.4581,51.4736,51.4039,51.4039,7200.0
2005-11-18 10:30:00,66.41,66.44,66.2,66.2,8300.0,51.4039,51.4271,51.2413,51.2413,8300.0
2005-11-18 11:00:00,66.21,66.33,66.08,66.24,5600.0,51.2491,51.342,51.1485,51.2723,5600.0
2005-11-18 11:30:00,66.25,66.32,66.23,66.31,18100.0,51.28,51.3342,51.2646,51.3265,18100.0
2005-11-18 12:00:00,66.32,66.5,66.31,66.5,6600.0,51.3342,51.4736,51.3265,51.4736,6600.0
2005-11-18 12:30:00,66.45,66.45,66.25,66.26,5100.0,51.4349,51.4349,51.28,51.2878,5100.0
2005-11-18 13:00:00,66.26,66.4,66.26,66.4,3100.0,51.2878,51.3962,51.2878,51.3962,3100.0
2005-11-18 13:30:00,66.41,66.63,66.41,66.63,5300.0,51.4039,51.5742,51.4039,51.5742,5300.0
2005-11-18 14:00:00,66.59,66.64,66.56,66.59,3300.0,51.5432,51.5819,51.52,51.5432,3300.0
2005-11-18 14:30:00,66.59,66.65,66.45,66.47,5800.0,51.5432,51.5897,51.4349,51.4503,5800.0
2005-11-18 15:00:00,66.45,66.6,66.45,66.48,5600.0,51.4349,51.551,51.4349,51.4581,5600.0
2005-11-18 15:30:00,66.48,66.6,66.48,66.51,18300.0,51.4581,51.551,51.4581,51.4813,18300.0
2005-11-21 09:30:00,66.65,66.88,66.64,66.65,55000.0,51.5897,51.7677,51.5819,51.5897,55000.0
2005-11-21 10:00:00,66.66,66.66,66.41,66.46,58300.0,51.5974,51.5974,51.4039,51.4426,58300.0
2005-11-21 10:30:00,66.46,66.59,66.45,66.59,22600.0,51.4426,51.5432,51.4349,51.5432,22600.0
2005-11-21 11:00:00,66.58,66.7,66.58,66.65,10600.0,51.5355,51.6284,51.5355,51.5897,10600.0
2005-11-21 11:30:00,66.61,66.7,66.61,66.68,5900.0,51.5587,51.6284,51.5587,51.6129,5900.0
2005-11-21 12:00:00,66.68,66.7,66.61,66.68,3100.0,51.6129,51.6284,51.5587,51.6129,3100.0
2005-11-21 12:30:00,66.7,66.8,66.6,66.6,6100.0,51.6284,51.7058,51.551,51.551,6100.0
2005-11-21 13:00:00,66.64,66.66,66.61,66.62,16600.0,51.5819,51.5974,51.5587,51.5664,16600.0
2005-11-21 13:30:00,66.59,66.65,66.59,66.64,9200.0,51.5432,51.5897,51.5432,51.5819,9200.0
2005-11-21 14:00:00,66.65,66.74,66.61,66.74,14900.0,51.5897,51.6593,51.5587,51.6593,14900.0
2005-11-21 14:30:00,66.8,66.94,66.73,66.94,19800.0,51.7058,51.8141,51.6516,51.8141,19800.0
2005-11-21 15:00:00,66.98,67.33,66.95,67.33,15600.0,51.8451,52.116,51.8219,52.116,15600.0
2005-11-21 15:30:00,67.36,67.79,67.35,67.78,41800.0,52.1392,52.4721,52.1315,52.4643,41800.0
2005-11-22 09:30:00,67.55,67.73,67.47,67.66,8500.0,52.4765,52.6163,52.4144,52.562,8500.0
2005-11-22 10:00:00,67.68,67.99,67.61,67.98,11600.0,52.5775,52.8183,52.5231,52.8106,11600.0
2005-11-22 10:30:00,67.92,68.42,67.92,68.41,18000.0,52.7639,53.1524,52.7639,53.1446,18000.0
2005-11-22 11:00:00,68.41,68.47,68.31,68.36,10900.0,53.1446,53.1912,53.0669,53.1058,10900.0
2005-11-22 11:30:00,68.38,68.55,68.38,68.53,6600.0,53.1213,53.2534,53.1213,53.2378,6600.0
2005-11-22 12:00:00,68.54,68.59,68.52,68.59,4600.0,53.2456,53.2844,53.2301,53.2844,4600.0
2005-11-22 12:30:00,68.58,68.64,68.5,68.58,10000.0,53.2767,53.3233,53.2145,53.2767,10000.0
2005-11-22 13:00:00,68.62,68.83,68.37,68.43,27500.0,53.3077,53.4709,53.1135,53.1601,27500.0
2005-11-22 13:30:00,68.39,68.4,68.21,68.3,27900.0,53.1291,53.1368,52.9892,53.0592,27900.0
2005-11-22 14:00:00,68.29,68.59,68.29,68.44,20700.0,53.0514,53.2844,53.0514,53.1679,20700.0
2005-11-22 14:30:00,68.43,68.69,68.41,68.64,7500.0,53.1601,53.3621,53.1446,53.3233,7500.0
2005-11-22 15:00:00,68.65,68.76,68.57,68.72,9000.0,53.3311,53.4165,53.2689,53.3854,9000.0
2005-11-22 15:30:00,68.74,68.79,68.62,68.7,17000.0,53.401,53.4398,53.3077,53.3699,17000.0
2005-11-23 09:30:00,68.57,68.58,68.36,68.36,10300.0,53.2689,53.2767,53.1058,53.1058,10300.0
2005-11-23 10:00:00,68.36,68.38,68.1,68.1,8600.0,53.1058,53.1213,52.9038,52.9038,8600.0
2005-11-23 10:30:00,68.05,68.22,68.04,68.04,31200.0,52.8649,52.997,52.8572,52.8572,31200.0
2005-11-23 11:00:00,68.01,68.11,67.97,67.97,10900.0,52.8339,52.9116,52.8028,52.8028,10900.0
2005-11-23 11:30:00,67.97,68.06,67.97,68.05,11100.0,52.8028,52.8727,52.8028,52.8649,11100.0
2005-11-23 12:00:00,68.05,68.05,67.75,67.75,4800.0,52.8649,52.8649,52.6319,52.6319,4800.0
2005-11-23 12:30:00,67.74,67.84,67.73,67.75,7000.0,52.6241,52.7018,52.6163,52.6319,7000.0
2005-11-23 13:00:00,67.79,67.79,67.61,67.67,6200.0,52.663,52.663,52.5231,52.5697,6200.0
2005-11-23 13:30:00,67.7,67.72,67.53,67.72,6300.0,52.593,52.6086,52.461,52.6086,6300.0
2005-11-23 14:00:00,67.72,67.8,67.69,67.7,11900.0,52.6086,52.6707,52.5853,52.593,11900.0
2005-11-23 14:30:00,67.69,67.69,67.28,67.28,20600.0,52.5853,52.5853,52.2668,52.2668,20600.0
2005-11-23 15:00:00,67.28,67.28,67.15,67.25,31100.0,52.2668,52.2668,52.1658,52.2435,31100.0
2005-11-23 15:30:00,67.25,67.25,67.05,67.11,17000.0,52.2435,52.2435,52.0881,52.1347,17000.0
2005-11-25 09:30:00,67.05,67.3,66.86,67.28,5600.0,52.0881,52.2823,51.9405,52.2668,5600.0
2005-11-25 10:00:00,67.37,67.4,67.15,67.15,7200.0,52.3367,52.36,52.1658,52.1658,7200.0
2005-11-25 10:30:00,67.1,67.15,66.95,67.15,4700.0,52.1269,52.1658,52.0104,52.1658,4700.0
2005-11-25 11:00:00,67.13,67.2,67.05,67.2,1800.0,52.1502,52.2046,52.0881,52.2046,1800.0
2005-11-25 11:30:00,67.22,67.29,67.21,67.29,2400.0,52.2201,52.2745,52.2124,52.2745,2400.0
2005-11-25 12:00:00,67.29,67.39,67.29,67.36,5900.0,52.2745,52.3522,52.2745,52.3289,5900.0
2005-11-25 12:30:00,67.4,67.5,67.3,67.41,5800.0,52.36,52.4377,52.2823,52.3678,5800.0
2005-11-25 13:00:00,67.45,67.45,67.45,67.45,600.0,52.3988,52.3988,52.3988,52.3988,600.0
2005-11-25 13:30:00,67.45,67.45,67.45,67.45,0.0,52.3988,52.3988,52.3988,52.3988,0.0
2005-11-25 14:00:00,67.45,67.45,67.45,67.45,0.0,52.3988,52.3988,52.3988,52.3988,0.0
2005-11-25 14:30:00,67.45,67.45,67.45,67.45,0.0,52.3988,52.3988,52.3988,52.3988,0.0
2005-11-25 15:00:00,67.45,67.45,67.45,67.45,0.0,52.3988,52.3988,52.3988,52.3988,0.0
2005-11-25 15:30:00,67.45,67.45,67.45,67.45,0.0,52.3988,52.3988,52.3988,52.3988,0.0
2005-11-28 09:30:00,67.3,67.35,66.53,66.53,14400.0,52.2823,52.3211,51.6841,51.6841,14400.0
2005-11-28 10:00:00,66.54,66.67,66.3,66.32,6800.0,51.6919,51.7929,51.5054,51.521,6800.0
2005-11-28 10:30:00,66.32,66.52,66.32,66.51,6000.0,51.521,51.6764,51.521,51.6686,6000.0
2005-11-28 11:00:00,66.52,66.54,66.45,66.45,4400.0,51.6764,51.6919,51.622,51.622,4400.0
2005-11-28 11:30:00,66.46,66.47,66.34,66.43,3600.0,51.6297,51.6375,51.5365,51.6064,3600.0
2005-11-28 12:00:00,66.39,66.4,66.19,66.19,3800.0,51.5754,51.5831,51.42,51.42,3800.0
2005-11-28 12:30:00,66.19,66.22,65.9,65.95,13400.0,51.42,51.4433,51.1947,51.2335,13400.0
2005-11-28 13:00:00,66.01,66.25,66.01,66.25,10000.0,51.2802,51.4666,51.2802,51.4666,10000.0
2005-11-28 13:30:00,66.22,66.34,66.22,66.22,11900.0,51.4433,51.5365,51.4433,51.4433,11900.0
2005-11-28 14:00:00,66.21,66.22,66.1,66.16,14300.0,51.4355,51.4433,51.3501,51.3967,14300.0
2005-11-28 14:30:00,66.15,66.15,66.02,66.04,16600.0,51.3889,51.3889,51.2879,51.3035,16600.0
2005-11-28 15:00:00,66.04,66.06,65.96,65.96,38900.0,51.3035,51.319,51.2413,51.2413,38900.0
2005-11-28 15:30:00,65.95,65.95,65.58,65.63,50200.0,51.2335,51.2335,50.9461,50.985,50200.0
2005-11-29 09:30:00,65.75,66.7,65.75,66.7,11600.0,51.0782,51.8162,51.0782,51.8162,11600.0
2005-11-29 10:00:00,66.7,66.95,66.62,66.68,8700.0,51.8162,52.0104,51.754,51.8006,8700.0
2005-11-29 10:30:00,66.68,66.8,66.58,66.73,10900.0,51.8006,51.8939,51.723,51.8395,10900.0
2005-11-29 11:00:00,66.72,66.91,66.71,66.84,5600.0,51.8317,51.9793,51.824,51.9249,5600.0
2005-11-29 11:30:00,66.81,67.0,66.81,66.97,3800.0,51.9016,52.0492,51.9016,52.0259,3800.0
2005-11-29 12:00:00,66.89,66.89,66.51,66.51,7500.0,51.9638,51.9638,51.6686,51.6686,7500.0
2005-11-29 12:30:00,66.55,66.61,66.53,66.59,4600.0,51.6997,51.7463,51.6841,51.7307,4600.0
2005-11-29 13:00:00,66.58,66.58,66.47,66.51,2000.0,51.723,51.723,51.6375,51.6686,2000.0
2005-11-29 13:30:00,66.5,66.5,66.03,66.15,24300.0,51.6608,51.6608,51.2957,51.3889,24300.0
2005-11-29 14:00:00,66.17,66.2,66.1,66.14,8000.0,51.4045,51.4278,51.3501,51.3811,8000.0
2005-11-29 14:30:00,66.15,66.35,66.15,66.26,17200.0,51.3889,51.5443,51.3889,51.4744,17200.0
2005-11-29 15:00:00,66.26,66.34,66.2,66.28,8800.0,51.4744,51.5365,51.4278,51.4899,8800.0
2005-11-29 15:30:00,66.28,66.29,66.13,66.17,11800.0,51.4899,51.4977,51.3734,51.4045,11800.0
2005-11-30 09:30:00,66.02,66.59,66.02,66.47,8100.0,51.2879,51.7307,51.2879,51.6375,8100.0
2005-11-30 10:00:00,66.35,66.49,66.23,66.45,6600.0,51.5443,51.653,51.4511,51.622,6600.0
2005-11-30 10:30:00,66.46,66.56,66.4,66.48,6700.0,51.6297,51.7074,51.5831,51.6453,6700.0
2005-11-30 11:00:00,66.55,66.79,66.55,66.72,6600.0,51.6997,51.8861,51.6997,51.8317,6600.0
2005-11-30 11:30:00,66.73,66.75,66.29,66.29,7900.0,51.8395,51.855,51.4977,51.4977,7900.0
2005-11-30 12:00:00,66.29,66.32,66.2,66.2,7600.0,51.4977,51.521,51.4278,51.4278,7600.0
2005-11-30 12:30:00,66.21,66.3,66.18,66.22,7200.0,51.4355,51.5054,51.4122,51.4433,7200.0
2005-11-30 13:00:00,66.24,66.29,66.09,66.09,8400.0,51.4588,51.4977,51.3423,51.3423,8400.0
2005-11-30 13:30:00,66.08,66.1,65.85,65.85,10000.0,51.3345,51.3501,51.1559,51.1559,10000.0
2005-11-30 14:00:00,65.86,66.03,65.84,65.92,14500.0,51.1636,51.2957,51.1481,51.2102,14500.0
2005-11-30 14:30:00,65.93,66.07,65.92,66.02,15700.0,51.218,51.3268,51.2102,51.2879,15700.0
2005-11-30 15:00:00,66.02,66.05,65.97,65.99,24900.0,51.2879,51.3112,51.2491,51.2646,24900.0
2005-11-30 15:30:00,66.01,66.03,65.94,65.95,24400.0,51.2802,51.2957,51.2258,51.2335,24400.0
2005-12-01 09:30:00,66.35,66.97,66.35,66.95,6500.0,51.5443,52.0259,51.5443,52.0104,6500.0
2005-12-01 10:00:00,67.01,67.17,66.93,67.17,16800.0,52.057,52.1813,51.9949,52.1813,16800.0
2005-12-01 10:30:00,67.23,67.48,67.22,67.48,15000.0,52.2279,52.4221,52.2201,52.4221,15000.0
2005-12-01 11:00:00,67.49,67.65,67.42,67.42,27100.0,52.4299,52.5542,52.3755,52.3755,27100.0
2005-12-01 11:30:00,67.47,67.64,67.36,67.41,20200.0,52.4144,52.5464,52.3289,52.3678,20200.0
2005-12-01 12:00:00,67.4,67.55,67.39,67.55,7800.0,52.36,52.4765,52.3522,52.4765,7800.0
2005-12-01 12:30:00,67.54,67.65,67.52,67.56,10800.0,52.4687,52.5542,52.4532,52.4843,10800.0
2005-12-01 13:00:00,67.53,67.68,67.51,67.62,10600.0,52.461,52.5775,52.4454,52.5309,10600.0
2005-12-01 13:30:00,67.65,67.7,67.4,67.41,14600.0,52.5542,52.593,52.36,52.3678,14600.0
2005-12-01 14:00:00,67.4,67.44,67.15,67.31,15600.0,52.36,52.3911,52.1658,52.2901,15600.0
2005-12-01 14:30:00,67.3,67.53,67.3,67.47,26800.0,52.2823,52.461,52.2823,52.4144,26800.0
2005-12-01 15:00:00,67.5,67.62,67.47,67.49,16100.0,52.4377,52.5309,52.4144,52.4299,16100.0
2005-12-01 15:30:00,67.5,67.61,67.43,67.61,27800.0,52.4377,52.5231,52.3833,52.5231,27800.0
2005-12-02 09:30:00,67.7,67.7,67.4,67.42,12700.0,52.593,52.593,52.36,52.3755,12700.0
2005-12-02 10:00:00,67.44,67.6,67.33,67.59,12900.0,52.3911,52.5154,52.3056,52.5076,12900.0
2005-12-02 10:30:00,67.61,67.76,67.61,67.68,14600.0,52.5231,52.6397,52.5231,52.5775,14600.0
2005-12-02 11:00:00,67.69,67.8,67.62,67.78,3800.0,52.5853,52.6707,52.5309,52.6552,3800.0
2005-12-02 11:30:00,67.79,67.8,67.64,67.65,7200.0,52.663,52.6707,52.5464,52.5542,7200.0
2005-12-02 12:00:00,67.65,67.68,67.4,67.42,13800.0,52.5542,52.5775,52.36,52.3755,13800.0
2005-12-02 12:30:00,67.41,67.41,67.22,67.25,9600.0,52.3678,52.3678,52.2201,52.2435,9600.0
2005-12-02 13:00:00,67.25,67.3,67.19,67.26,4800.0,52.2435,52.2823,52.1968,52.2512,4800.0
2005-12-02 13:30:00,67.25,67.3,67.18,67.21,6900.0,52.2435,52.2823,52.1891,52.2124,6900.0
2005-12-02 14:00:00,67.2,67.24,67.15,67.24,6000.0,52.2046,52.2357,52.1658,52.2357,6000.0
2005-12-02 14:30:00,67.24,67.29,67.23,67.27,5600.0,52.2357,52.2745,52.2279,52.259,5600.0
2005-12-02 15:00:00,67.3,67.33,67.21,67.33,7400.0,52.2823,52.3056,52.2124,52.3056,7400.0
2005-12-02 15:30:00,67.29,67.38,67.24,67.26,16300.0,52.2745,52.3444,52.2357,52.2512,16300.0
2005-12-05 09:30:00,67.2,67.2,66.89,67.05,7000.0,52.2046,52.2046,51.9638,52.0881,7000.0
2005-12-05 10:00:00,67.02,67.09,66.93,66.98,7300.0,52.0648,52.1192,51.9949,52.0337,7300.0
2005-12-05 10:30:00,66.92,66.98,66.65,66.66,7000.0,51.9871,52.0337,51.7773,51.7851,7000.0
2005-12-05 11:00:00,66.7,66.82,66.58,66.76,13300.0,51.8162,51.9094,51.723,51.8628,13300.0
2005-12-05 11:30:00,66.79,66.9,66.75,66.82,7000.0,51.8861,51.9716,51.855,51.9094,7000.0
2005-12-05 12:00:00,66.81,66.81,66.64,66.68,7300.0,51.9016,51.9016,51.7696,51.8006,7300.0
2005-12-05 12:30:00,66.68,66.75,66.68,66.73,10600.0,51.8006,51.855,51.8006,51.8395,10600.0
2005-12-05 13:00:00,66.73,66.75,66.69,66.74,4700.0,51.8395,51.855,51.8084,51.8473,4700.0
2005-12-05 13:30:00,66.69,66.8,66.68,66.71,8500.0,51.8084,51.8939,51.8006,51.824,8500.0
2005-12-05 14:00:00,66.73,66.75,66.64,66.71,5800.0,51.8395,51.855,51.7696,51.824,5800.0
2005-12-05 14:30:00,66.71,66.75,66.61,66.73,12900.0,51.824,51.855,51.7463,51.8395,12900.0
2005-12-05 15:00:00,66.73,66.75,66.51,66.56,16600.0,51.8395,51.855,51.6686,51.7074,16600.0
2005-12-05 15:30:00,66.59,66.7,66.47,66.57,29500.0,51.7307,51.8162,51.6375,51.7152,29500.0
2005-12-06 09:30:00,66.7,66.83,66.5,66.5,5300.0,51.8162,51.9172,51.6608,51.6608,5300.0
2005-12-06 10:00:00,66.47,66.47,66.21,66.4,8300.0,51.6375,51.6375,51.4355,51.5831,8300.0
2005-12-06 10:30:00,66.42,66.7,66.4,66.7,7100.0,51.5987,51.8162,51.5831,51.8162,7100.0
2005-12-06 11:00:00,66.69,66.71,66.34,66.45,7100.0,51.8084,51.824,51.5365,51.622,7100.0
2005-12-06 11:30:00,66.46,66.55,66.37,66.45,37000.0,51.6297,51.6997,51.5598,51.622,37000.0
2005-12-06 12:00:00,66.49,66.6,66.48,66.5,13600.0,51.653,51.7385,51.6453,51.6608,13600.0
2005-12-06 12:30:00,66.51,66.57,66.45,66.54,5500.0,51.6686,51.7152,51.622,51.6919,5500.0
2005-12-06 13:00:00,66.54,66.58,66.47,66.51,9000.0,51.6919,51.723,51.6375,51.6686,9000.0
2005-12-06 13:30:00,66.49,66.53,66.41,66.5,12000.0,51.653,51.6841,51.5909,51.6608,12000.0
2005-12-06 14:00:00,66.5,66.51,66.32,66.39,17200.0,51.6608,51.6686,51.521,51.5754,17200.0
2005-12-06 14:30:00,66.38,66.45,66.34,66.4,12900.0,51.5676,51.622,51.5365,51.5831,12900.0
2005-12-06 15:00:00,66.4,66.46,66.07,66.3,24000.0,51.5831,51.6297,51.3268,51.5054,24000.0
2005-12-06 15:30:00,66.29,66.37,66.05,66.14,25900.0,51.4977,51.5598,51.3112,51.3811,25900.0
2005-12-07 09:30:00,66.2,66.35,65.89,66.14,5800.0,51.4278,51.5443,51.1869,51.3811,5800.0
2005-12-07 10:00:00,66.16,66.43,66.16,66.4,8100.0,51.3967,51.6064,51.3967,51.5831,8100.0
2005-12-07 10:30:00,66.41,66.49,66.08,66.08,20000.0,51.5909,51.653,51.3345,51.3345,20000.0
2005-12-07 11:00:00,66.11,66.43,66.05,66.43,10700.0,51.3578,51.6064,51.3112,51.6064,10700.0
2005-12-07 11:30:00,66.43,66.49,66.36,66.38,11900.0,51.6064,51.653,51.5521,51.5676,11900.0
2005-12-07 12:00:00,66.38,66.44,66.2,66.4,8200.0,51.5676,51.6142,51.4278,51.5831,8200.0
2005-12-07 12:30:00,66.39,66.43,66.18,66.34,7400.0,51.5754,51.6064,51.4122,51.5365,7400.0
2005-12-07 13:00:00,66.34,66.34,66.1,66.1,6200.0,51.5365,51.5365,51.3501,51.3501,6200.0
2005-12-07 13:30:00,66.03,66.14,65.92,66.12,8900.0,51.2957,51.3811,51.2102,51.3656,8900.0
2005-12-07 14:00:00,66.08,66.08,65.93,65.99,23300.0,51.3345,51.3345,51.218,51.2646,23300.0
2005-12-07 14:30:00,66.01,66.18,65.99,66.09,17600.0,51.2802,51.4122,51.2646,51.3423,17600.0
2005-12-07 15:00:00,66.06,66.08,65.93,65.98,28400.0,51.319,51.3345,51.218,51.2569,28400.0
2005-12-07 15:30:00,65.99,66.09,65.86,66.0,28400.0,51.2646,51.3423,51.1636,51.2724,28400.0
2005-12-08 09:30:00,66.15,66.36,66.12,66.3,18800.0,51.3889,51.5521,51.3656,51.5054,18800.0
2005-12-08 10:00:00,66.34,66.56,66.21,66.42,18000.0,51.5365,51.7074,51.4355,51.5987,18000.0
2005-12-08 10:30:00,66.48,66.84,66.44,66.84,20700.0,51.6453,51.9249,51.6142,51.9249,20700.0
2005-12-08 11:00:00,66.85,66.94,66.73,66.74,15100.0,51.9327,52.0026,51.8395,51.8473,15100.0
2005-12-08 11:30:00,66.78,67.08,66.78,67.06,6500.0,51.8783,52.1114,51.8783,52.0959,6500.0
2005-12-08 12:00:00,67.1,67.2,67.06,67.11,6100.0,52.1269,52.2046,52.0959,52.1347,6100.0
2005-12-08 12:30:00,67.1,67.26,67.02,67.26,6900.0,52.1269,52.2512,52.0648,52.2512,6900.0
2005-12-08 13:00:00,67.24,67.34,66.91,67.26,19600.0,52.2357,52.3134,51.9793,52.2512,19600.0
2005-12-08 13:30:00,67.26,67.36,67.1,67.18,9900.0,52.2512,52.3289,52.1269,52.1891,9900.0
2005-12-08 14:00:00,67.17,67.17,66.74,66.95,16500.0,52.1813,52.1813,51.8473,52.0104,16500.0
2005-12-08 14:30:00,66.96,66.96,66.7,66.94,15200.0,52.0182,52.0182,51.8162,52.0026,15200.0
2005-12-08 15:00:00,66.95,67.08,66.8,66.94,19400.0,52.0104,52.1114,51.8939,52.0026,19400.0
2005-12-08 15:30:00,66.94,66.99,66.77,66.93,28900.0,52.0026,52.0415,51.8706,51.9949,28900.0
2005-12-09 09:30:00,66.84,67.6,66.84,67.45,8600.0,51.9249,52.5154,51.9249,52.3988,8600.0
2005-12-09 10:00:00,67.46,67.46,67.0,67.0,5500.0,52.4066,52.4066,52.0492,52.0492,5500.0
2005-12-09 10:30:00,67.0,67.07,66.91,67.02,3800.0,52.0492,52.1036,51.9793,52.0648,3800.0
2005-12-09 11:00:00,67.0,67.34,67.0,67.09,5300.0,52.0492,52.3134,52.0492,52.1192,5300.0
2005-12-09 11:30:00,67.2,67.21,66.95,66.95,3100.0,52.2046,52.2124,52.0104,52.0104,3100.0
2005-12-09 12:00:00,66.95,67.1,66.95,67.1,3300.0,52.0104,52.1269,52.0104,52.1269,3300.0
2005-12-09 12:30:00,67.07,67.15,67.0,67.15,2000.0,52.1036,52.1658,52.0492,52.1658,2000.0
2005-12-09 13:00:00,67.15,67.22,67.13,67.18,2400.0,52.1658,52.2201,52.1502,52.1891,2400.0
2005-12-09 13:30:00,67.19,67.31,67.14,67.2,5000.0,52.1968,52.2901,52.158,52.2046,5000.0
2005-12-09 14:00:00,67.18,67.37,67.18,67.37,4600.0,52.1891,52.3367,52.1891,52.3367,4600.0
2005-12-09 14:30:00,67.37,67.37,67.19,67.27,3500.0,52.3367,52.3367,52.1968,52.259,3500.0
2005-12-09 15:00:00,67.23,67.28,67.09,67.2,6800.0,52.2279,52.2668,52.1192,52.2046,6800.0
2005-12-09 15:30:00,67.16,67.21,67.11,67.18,10600.0,52.1735,52.2124,52.1347,52.1891,10600.0
2005-12-12 09:30:00,67.27,67.54,67.09,67.3,13500.0,52.259,52.4687,52.1192,52.2823,13500.0
2005-12-12 10:00:00,67.27,67.27,67.12,67.22,6000.0,52.259,52.259,52.1425,52.2201,6000.0
2005-12-12 10:30:00,67.24,67.32,67.11,67.27,3100.0,52.2357,52.2978,52.1347,52.259,3100.0
2005-12-12 11:00:00,67.27,67.28,67.24,67.24,3900.0,52.259,52.2668,52.2357,52.2357,3900.0
2005-12-12 11:30:00,67.22,67.22,67.0,67.03,5800.0,52.2201,52.2201,52.0492,52.0725,5800.0
2005-12-12 12:00:00,67.07,67.11,67.01,67.06,2600.0,52.1036,52.1347,52.057,52.0959,2600.0
2005-12-12 12:30:00,67.0,67.01,66.82,66.82,4200.0,52.0492,52.057,51.9094,51.9094,4200.0
2005-12-12 13:00:00,66.87,66.87,66.69,66.78,9500.0,51.9483,51.9483,51.8084,51.8783,9500.0
2005-12-12 13:30:00,66.77,66.78,66.59,66.59,9800.0,51.8706,51.8783,51.7307,51.7307,9800.0
2005-12-12 14:00:00,66.59,66.63,66.44,66.55,14100.0,51.7307,51.7618,51.6142,51.6997,14100.0
2005-12-12 14:30:00,66.55,66.72,66.52,66.6,11400.0,51.6997,51.8317,51.6764,51.7385,11400.0
2005-12-12 15:00:00,66.6,66.61,66.44,66.5,25400.0,51.7385,51.7463,51.6142,51.6608,25400.0
2005-12-12 15:30:00,66.5,66.52,66.43,66.5,35500.0,51.6608,51.6764,51.6064,51.6608,35500.0
2005-12-13 09:30:00,66.35,66.6,66.23,66.24,8100.0,51.5443,51.7385,51.4511,51.4588,8100.0
2005-12-13 10:00:00,66.24,66.35,66.18,66.19,5700.0,51.4588,51.5443,51.4122,51.42,5700.0
2005-12-13 10:30:00,66.21,66.41,66.14,66.32,6800.0,51.4355,51.5909,51.3811,51.521,6800.0
2005-12-13 11:00:00,66.31,66.39,66.31,66.38,3700.0,51.5132,51.5754,51.5132,51.5676,3700.0
2005-12-13 11:30:00,66.4,66.49,66.3,66.33,8900.0,51.5831,51.653,51.5054,51.5287,8900.0
2005-12-13 12:00:00,66.32,66.48,66.28,66.48,4600.0,51.521,51.6453,51.4899,51.6453,4600.0
2005-12-13 12:30:00,66.42,66.5,66.39,66.48,9800.0,51.5987,51.6608,51.5754,51.6453,9800.0
2005-12-13 13:00:00,66.48,66.48,66.27,66.28,7400.0,51.6453,51.6453,51.4821,51.4899,7400.0
2005-12-13 13:30:00,66.28,66.35,66.22,66.31,14900.0,51.4899,51.5443,51.4433,51.5132,14900.0
2005-12-13 14:00:00,66.31,66.6,66.22,66.37,36000.0,51.5132,51.7385,51.4433,51.5598,36000.0
2005-12-13 14:30:00,66.36,66.55,66.32,66.55,14000.0,51.5521,51.6997,51.521,51.6997,14000.0
2005-12-13 15:00:00,66.59,66.59,66.29,66.36,9800.0,51.7307,51.7307,51.4977,51.5521,9800.0
2005-12-13 15:30:00,66.31,66.35,66.19,66.22,21000.0,51.5132,51.5443,51.42,51.4433,21000.0
2005-12-14 09:30:00,66.25,66.51,66.22,66.35,2500.0,51.4666,51.6686,51.4433,51.5443,2500.0
2005-12-14 10:00:00,66.45,66.57,66.4,66.56,4000.0,51.622,51.7152,51.5831,51.7074,4000.0
2005-12-14 10:30:00,66.57,66.81,66.57,66.74,4300.0,51.7152,51.9016,51.7152,51.8473,4300.0
2005-12-14 11:00:00,66.7,66.84,66.63,66.81,9300.0,51.8162,51.9249,51.7618,51.9016,9300.0
2005-12-14 11:30:00,66.84,66.88,66.7,66.71,5000.0,51.9249,51.956,51.8162,51.824,5000.0
2005-12-14 12:00:00,66.81,66.86,66.75,66.76,3600.0,51.9016,51.9405,51.855,51.8628,3600.0
2005-12-14 12:30:00,66.73,66.74,66.65,66.74,6000.0,51.8395,51.8473,51.7773,51.8473,6000.0
2005-12-14 13:00:00,66.76,66.8,66.74,66.8,5100.0,51.8628,51.8939,51.8473,51.8939,5100.0
2005-12-14 13:30:00,66.81,67.25,66.81,67.23,15200.0,51.9016,52.2435,51.9016,52.2279,15200.0
2005-12-14 14:00:00,67.22,67.22,66.93,66.94,11200.0,52.2201,52.2201,51.9949,52.0026,11200.0
2005-12-14 14:30:00,66.94,66.94,66.65,66.7,9400.0,52.0026,52.0026,51.7773,51.8162,9400.0
2005-12-14 15:00:00,66.71,66.88,66.7,66.78,18200.0,51.824,51.956,51.8162,51.8783,18200.0
2005-12-14 15:30:00,66.78,66.78,66.6,66.71,13400.0,51.8783,51.8783,51.7385,51.824,13400.0
2005-12-15 09:30:00,66.74,66.74,66.4,66.4,16700.0,51.8473,51.8473,51.5831,51.5831,16700.0
2005-12-15 10:00:00,66.4,66.4,65.96,66.15,12500.0,51.5831,51.5831,51.2413,51.3889,12500.0
2005-12-15 10:30:00,66.15,66.29,66.12,66.18,14600.0,51.3889,51.4977,51.3656,51.4122,14600.0
2005-12-15 11:00:00,66.23,66.28,66.15,66.18,10200.0,51.4511,51.4899,51.3889,51.4122,10200.0
2005-12-15 11:30:00,66.16,66.18,66.13,66.18,4500.0,51.3967,51.4122,51.3734,51.4122,4500.0
2005-12-15 12:00:00,66.18,66.24,66.18,66.24,6000.0,51.4122,51.4588,51.4122,51.4588,6000.0
2005-12-15 12:30:00,66.28,66.28,66.14,66.2,8000.0,51.4899,51.4899,51.3811,51.4278,8000.0
2005-12-15 13:00:00,66.18,66.18,66.0,66.06,9600.0,51.4122,51.4122,51.2724,51.319,9600.0
2005-12-15 13:30:00,66.03,66.23,66.01,66.16,10200.0,51.2957,51.4511,51.2802,51.3967,10200.0
2005-12-15 14:00:00,66.16,66.23,66.15,66.15,9600.0,51.3967,51.4511,51.3889,51.3889,9600.0
2005-12-15 14:30:00,66.13,66.13,65.92,66.01,11500.0,51.3734,51.3734,51.2102,51.2802,11500.0
2005-12-15 15:00:00,66.05,66.17,66.01,66.12,22000.0,51.3112,51.4045,51.2802,51.3656,22000.0
2005-12-15 15:30:00,66.12,66.25,66.11,66.15,26600.0,51.3656,51.4666,51.3578,51.3889,26600.0
2005-12-16 09:30:00,66.22,66.99,66.22,66.99,29600.0,51.4433,52.0415,51.4433,52.0415,29600.0
2005-12-16 10:00:00,66.99,67.09,66.88,66.88,9600.0,52.0415,52.1192,51.956,51.956,9600.0
2005-12-16 10:30:00,66.9,66.98,66.77,66.93,8900.0,51.9716,52.0337,51.8706,51.9949,8900.0
2005-12-16 11:00:00,66.93,67.0,66.83,66.89,11700.0,51.9949,52.0492,51.9172,51.9638,11700.0
2005-12-16 11:30:00,66.89,66.89,66.75,66.84,9800.0,51.9638,51.9638,51.855,51.9249,9800.0
2005-12-16 12:00:00,66.85,66.92,66.84,66.9,14800.0,51.9327,51.9871,51.9249,51.9716,14800.0
2005-12-16 12:30:00,66.9,67.06,66.9,67.06,14900.0,51.9716,52.0959,51.9716,52.0959,14900.0
2005-12-16 13:00:00,67.02,67.1,66.96,67.04,11100.0,52.0648,52.1269,52.0182,52.0803,11100.0
2005-12-16 13:30:00,67.08,67.4,67.08,67.38,15100.0,52.1114,52.36,52.1114,52.3444,15100.0
2005-12-16 14:00:00,67.37,67.45,67.3,67.31,11800.0,52.3367,52.3988,52.2823,52.2901,11800.0
2005-12-16 14:30:00,67.3,67.35,67.25,67.29,13900.0,52.2823,52.3211,52.2435,52.2745,13900.0
2005-12-16 15:00:00,67.25,67.25,66.8,66.91,20200.0,52.2435,52.2435,51.8939,51.9793,20200.0
2005-12-16 15:30:00,66.92,67.06,66.9,66.94,19200.0,51.9871,52.0959,51.9716,52.0026,19200.0
2005-12-19 09:30:00,66.75,66.92,66.53,66.65,5400.0,51.855,51.9871,51.6841,51.7773,5400.0
2005-12-19 10:00:00,66.64,66.64,66.43,66.44,5400.0,51.7696,51.7696,51.6064,51.6142,5400.0
2005-12-19 10:30:00,66.41,66.41,66.25,66.28,4000.0,51.5909,51.5909,51.4666,51.4899,4000.0
2005-12-19 11:00:00,66.23,66.31,66.23,66.26,3100.0,51.4511,51.5132,51.4511,51.4744,3100.0
2005-12-19 11:30:00,66.33,66.36,66.23,66.23,5200.0,51.5287,51.5521,51.4511,51.4511,5200.0
2005-12-19 12:00:00,66.23,66.3,66.18,66.27,3200.0,51.4511,51.5054,51.4122,51.4821,3200.0
2005-12-19 12:30:00,66.28,66.39,66.24,66.3,4000.0,51.4899,51.5754,51.4588,51.5054,4000.0
2005-12-19 13:00:00,66.31,66.34,66.1,66.27,6000.0,51.5132,51.5365,51.3501,51.4821,6000.0
2005-12-19 13:30:00,66.23,66.23,65.94,65.95,7800.0,51.4511,51.4511,51.2258,51.2335,7800.0
2005-12-19 14:00:00,65.93,65.93,65.48,65.48,12200.0,51.218,51.218,50.8684,50.8684,12200.0
2005-12-19 14:30:00,65.49,65.6,65.45,65.57,7100.0,50.8762,50.9616,50.8451,50.9383,7100.0
2005-12-19 15:00:00,65.58,65.6,65.45,65.56,8500.0,50.9461,50.9616,50.8451,50.9306,8500.0
2005-12-19 15:30:00,65.56,65.56,65.21,65.3,25200.0,50.9306,50.9306,50.6587,50.7286,25200.0
2005-12-20 09:30:00,65.45,65.84,65.45,65.74,7800.0,50.8451,51.1481,50.8451,51.0704,7800.0
2005-12-20 10:00:00,65.77,65.85,65.65,65.85,7400.0,51.0937,51.1559,51.0005,51.1559,7400.0
2005-12-20 10:30:00,65.83,65.93,65.77,65.93,11100.0,51.1403,51.218,51.0937,51.218,11100.0
2005-12-20 11:00:00,65.92,65.95,65.82,65.88,9400.0,51.2102,51.2335,51.1326,51.1792,9400.0
2005-12-20 11:30:00,65.88,65.93,65.74,65.74,6800.0,51.1792,51.218,51.0704,51.0704,6800.0
2005-12-20 12:00:00,65.78,65.91,65.7,65.88,9900.0,51.1015,51.2025,51.0393,51.1792,9900.0
2005-12-20 12:30:00,65.87,65.87,65.67,65.75,5700.0,51.1714,51.1714,51.016,51.0782,5700.0
2005-12-20 13:00:00,65.77,65.8,65.64,65.66,12000.0,51.0937,51.117,50.9927,51.0083,12000.0
2005-12-20 13:30:00,65.66,65.66,65.46,65.54,13500.0,51.0083,51.0083,50.8529,50.915,13500.0
2005-12-20 14:00:00,65.55,65.62,65.48,65.6,9400.0,50.9228,50.9772,50.8684,50.9616,9400.0
2005-12-20 14:30:00,65.63,65.63,65.44,65.48,17700.0,50.985,50.985,50.8373,50.8684,17700.0
2005-12-20 15:00:00,65.49,65.49,65.22,65.31,18800.0,50.8762,50.8762,50.6664,50.7364,18800.0
2005-12-20 15:30:00,65.31,65.39,65.13,65.36,26500.0,50.7364,50.7985,50.5965,50.7752,26500.0
2005-12-21 09:30:00,65.45,65.5,65.25,65.35,13600.0,50.8451,50.884,50.6897,50.7674,13600.0
2005-12-21 10:00:00,65.36,65.51,65.36,65.5,21900.0,50.7752,50.8917,50.7752,50.884,21900.0
2005-12-21 10:30:00,65.5,65.59,65.5,65.54,8100.0,50.884,50.9539,50.884,50.915,8100.0
2005-12-21 11:00:00,65.54,65.58,65.41,65.42,5100.0,50.915,50.9461,50.814,50.8218,5100.0
2005-12-21 11:30:00,65.44,65.5,65.43,65.49,8300.0,50.8373,50.884,50.8296,50.8762,8300.0
2005-12-21 12:00:00,65.43,65.5,65.37,65.4,6200.0,50.8296,50.884,50.783,50.8063,6200.0
2005-12-21 12:30:00,65.38,65.53,65.38,65.45,13400.0,50.7907,50.9073,50.7907,50.8451,13400.0
2005-12-21 13:00:00,65.46,65.53,65.39,65.39,4900.0,50.8529,50.9073,50.7985,50.7985,4900.0
2005-12-21 13:30:00,65.38,65.38,65.25,65.32,4900.0,50.7907,50.7907,50.6897,50.7441,4900.0
2005-12-21 14:00:00,65.28,65.5,65.28,65.49,17300.0,50.7131,50.884,50.7131,50.8762,17300.0
2005-12-21 14:30:00,65.49,65.5,65.3,65.35,18400.0,50.8762,50.884,50.7286,50.7674,18400.0
2005-12-21 15:00:00,65.3,65.34,65.05,65.17,16300.0,50.7286,50.7597,50.5344,50.6276,16300.0
2005-12-21 15:30:00,65.15,65.34,65.14,65.28,12900.0,50.6121,50.7597,50.6043,50.7131,12900.0
2005-12-22 09:30:00,65.45,65.5,65.3,65.3,8100.0,50.8451,50.884,50.7286,50.7286,8100.0
2005-12-22 10:00:00,65.3,65.35,65.25,65.25,5000.0,50.7286,50.7674,50.6897,50.6897,5000.0
2005-12-22 10:30:00,65.25,65.42,65.2,65.42,6800.0,50.6897,50.8218,50.6509,50.8218,6800.0
2005-12-22 11:00:00,65.4,65.5,65.4,65.48,17000.0,50.8063,50.884,50.8063,50.8684,17000.0
2005-12-22 11:30:00,65.49,65.5,65.44,65.48,15800.0,50.8762,50.884,50.8373,50.8684,15800.0
2005-12-22 12:00:00,65.5,65.5,65.36,65.39,6100.0,50.884,50.884,50.7752,50.7985,6100.0
2005-12-22 12:30:00,65.38,65.38,65.27,65.33,6900.0,50.7907,50.7907,50.7053,50.7519,6900.0
2005-12-22 13:00:00,65.34,65.38,65.15,65.16,9500.0,50.7597,50.7907,50.6121,50.6198,9500.0
2005-12-22 13:30:00,65.15,65.31,65.15,65.31,3300.0,50.6121,50.7364,50.6121,50.7364,3300.0
2005-12-22 14:00:00,65.31,65.48,65.3,65.42,7100.0,50.7364,50.8684,50.7286,50.8218,7100.0
2005-12-22 14:30:00,65.43,65.45,65.37,65.4,4400.0,50.8296,50.8451,50.783,50.8063,4400.0
2005-12-22 15:00:00,65.41,65.42,65.33,65.4,8000.0,50.814,50.8218,50.7519,50.8063,8000.0
2005-12-22 15:30:00,65.4,65.51,65.38,65.5,21800.0,50.8063,50.8917,50.7907,50.884,21800.0
2005-12-23 09:30:00,65.63,65.89,65.63,65.68,5900.0,50.985,51.1869,50.985,51.0238,5900.0
2005-12-23 10:00:00,65.66,65.68,65.6,65.62,11300.0,51.0083,51.0238,50.9616,50.9772,11300.0
2005-12-23 10:30:00,65.61,65.65,65.56,65.56,4900.0,50.9694,51.0005,50.9306,50.9306,4900.0
2005-12-23 11:00:00,65.54,65.8,65.53,65.8,13100.0,50.915,51.117,50.9073,51.117,13100.0
2005-12-23 11:30:00,65.81,65.9,65.8,65.9,4800.0,51.1248,51.1947,51.117,51.1947,4800.0
2005-12-23 12:00:00,65.9,65.92,65.85,65.85,5000.0,51.1947,51.2102,51.1559,51.1559,5000.0
2005-12-23 12:30:00,65.82,65.96,65.82,65.95,4900.0,51.1326,51.2413,51.1326,51.2335,4900.0
2005-12-23 13:00:00,65.93,65.94,65.84,65.84,1700.0,51.218,51.2258,51.1481,51.1481,1700.0
2005-12-23 13:30:00,65.81,65.83,65.6,65.6,3600.0,51.1248,51.1403,50.9616,50.9616,3600.0
2005-12-23 14:00:00,65.55,65.6,65.52,65.55,3500.0,50.9228,50.9616,50.8995,50.9228,3500.0
2005-12-23 14:30:00,65.54,65.54,65.41,65.46,5100.0,50.915,50.915,50.814,50.8529,5100.0
2005-12-23 15:00:00,65.47,65.47,65.26,65.27,7700.0,50.8607,50.8607,50.6975,50.7053,7700.0
2005-12-23 15:30:00,65.25,65.46,65.23,65.37,19300.0,50.6897,50.8529,50.6742,50.783,19300.0
2005-12-27 09:30:00,65.41,65.82,65.41,65.68,9700.0,50.814,51.1326,50.814,51.0238,9700.0
2005-12-27 10:00:00,65.64,65.64,65.48,65.5,12300.0,50.9927,50.9927,50.8684,50.884,12300.0
2005-12-27 10:30:00,65.49,65.61,65.47,65.57,12600.0,50.8762,50.9694,50.8607,50.9383,12600.0
2005-12-27 11:00:00,65.6,65.63,65.45,65.52,12900.0,50.9616,50.985,50.8451,50.8995,12900.0
2005-12-27 11:30:00,65.54,65.54,65.1,65.1,9600.0,50.915,50.915,50.5732,50.5732,9600.0
2005-12-27 12:00:00,65.08,65.09,64.96,65.03,6400.0,50.5577,50.5654,50.4645,50.5188,6400.0
2005-12-27 12:30:00,64.97,65.08,64.97,65.02,4300.0,50.4722,50.5577,50.4722,50.5111,4300.0
2005-12-27 13:00:00,65.02,65.07,64.95,64.99,12600.0,50.5111,50.5499,50.4567,50.4878,12600.0
2005-12-27 13:30:00,64.97,64.97,64.8,64.83,7700.0,50.4722,50.4722,50.3402,50.3635,7700.0
2005-12-27 14:00:00,64.79,65.02,64.79,65.0,4300.0,50.3324,50.5111,50.3324,50.4955,4300.0
2005-12-27 14:30:00,65.04,65.1,64.99,65.01,19600.0,50.5266,50.5732,50.4878,50.5033,19600.0
2005-12-27 15:00:00,65.01,65.08,64.88,65.0,16500.0,50.5033,50.5577,50.4023,50.4955,16500.0
2005-12-27 15:30:00,65.01,65.06,64.95,64.98,35600.0,50.5033,50.5421,50.4567,50.48,35600.0
2005-12-28 09:30:00,65.07,65.15,65.01,65.02,4700.0,50.5499,50.6121,50.5033,50.5111,4700.0
2005-12-28 10:00:00,65.07,65.08,64.99,64.99,8500.0,50.5499,50.5577,50.4878,50.4878,8500.0
2005-12-28 10:30:00,64.99,65.07,64.99,65.01,13600.0,50.4878,50.5499,50.4878,50.5033,13600.0
2005-12-28 11:00:00,65.02,65.14,65.02,65.14,5000.0,50.5111,50.6043,50.5111,50.6043,5000.0
2005-12-28 11:30:00,65.13,65.18,65.01,65.01,7800.0,50.5965,50.6354,50.5033,50.5033,7800.0
2005-12-28 12:00:00,65.01,65.04,64.94,64.95,6400.0,50.5033,50.5266,50.4489,50.4567,6400.0
2005-12-28 12:30:00,64.95,65.0,64.94,65.0,7600.0,50.4567,50.4955,50.4489,50.4955,7600.0
2005-12-28 13:00:00,65.0,65.14,64.99,65.13,11400.0,50.4955,50.6043,50.4878,50.5965,11400.0
2005-12-28 13:30:00,65.14,65.34,65.14,65.33,10400.0,50.6043,50.7597,50.6043,50.7519,10400.0
2005-12-28 14:00:00,65.35,65.63,65.31,65.63,7200.0,50.7674,50.985,50.7364,50.985,7200.0
2005-12-28 14:30:00,65.59,65.69,65.57,65.64,7300.0,50.9539,51.0316,50.9383,50.9927,7300.0
2005-12-28 15:00:00,65.64,65.75,65.57,65.75,7100.0,50.9927,51.0782,50.9383,51.0782,7100.0
2005-12-28 15:30:00,65.74,65.74,65.56,65.59,15300.0,51.0704,51.0704,50.9306,50.9539,15300.0
2005-12-29 09:30:00,65.54,65.54,65.1,65.11,7100.0,50.915,50.915,50.5732,50.581,7100.0
2005-12-29 10:00:00,65.11,65.22,65.05,65.14,3400.0,50.581,50.6664,50.5344,50.6043,3400.0
2005-12-29 10:30:00,65.15,65.4,65.15,65.4,3300.0,50.6121,50.8063,50.6121,50.8063,3300.0
2005-12-29 11:00:00,65.45,65.5,65.43,65.48,4600.0,50.8451,50.884,50.8296,50.8684,4600.0
2005-12-29 11:30:00,65.51,65.55,65.49,65.49,2700.0,50.8917,50.9228,50.8762,50.8762,2700.0
2005-12-29 12:00:00,65.5,65.54,65.47,65.5,5300.0,50.884,50.915,50.8607,50.884,5300.0
2005-12-29 12:30:00,65.49,65.61,65.49,65.6,6300.0,50.8762,50.9694,50.8762,50.9616,6300.0
2005-12-29 13:00:00,65.61,65.65,65.53,65.59,5700.0,50.9694,51.0005,50.9073,50.9539,5700.0
2005-12-29 13:30:00,65.6,65.65,65.59,65.62,3800.0,50.9616,51.0005,50.9539,50.9772,3800.0
2005-12-29 14:00:00,65.59,65.59,65.48,65.55,3700.0,50.9539,50.9539,50.8684,50.9228,3700.0
2005-12-29 14:30:00,65.55,65.55,65.47,65.5,6100.0,50.9228,50.9228,50.8607,50.884,6100.0
2005-12-29 15:00:00,65.52,65.53,65.41,65.43,19600.0,50.8995,50.9073,50.814,50.8296,19600.0
2005-12-29 15:30:00,65.41,65.41,65.2,65.24,16400.0,50.814,50.814,50.6509,50.682,16400.0
2005-12-30 09:30:00,65.35,65.35,64.97,65.09,9700.0,50.7674,50.7674,50.4722,50.5654,9700.0
2005-12-30 10:00:00,65.02,65.02,64.76,64.8,4700.0,50.5111,50.5111,50.3091,50.3402,4700.0
2005-12-30 10:30:00,64.8,64.93,64.8,64.93,3900.0,50.3402,50.4412,50.3402,50.4412,3900.0
2005-12-30 11:00:00,64.92,64.94,64.89,64.94,2500.0,50.4334,50.4489,50.4101,50.4489,2500.0
2005-12-30 11:30:00,64.95,65.11,64.95,65.11,6400.0,50.4567,50.581,50.4567,50.581,6400.0
2005-12-30 12:00:00,65.12,65.2,65.1,65.17,3000.0,50.5888,50.6509,50.5732,50.6276,3000.0
2005-12-30 12:30:00,65.15,65.22,65.11,65.2,3300.0,50.6121,50.6664,50.581,50.6509,3300.0
2005-12-30 13:00:00,65.2,65.2,65.0,65.08,4400.0,50.6509,50.6509,50.4955,50.5577,4400.0
2005-12-30 13:30:00,65.1,65.17,65.1,65.14,2700.0,50.5732,50.6276,50.5732,50.6043,2700.0
2005-12-30 14:00:00,65.13,65.21,65.1,65.14,6000.0,50.5965,50.6587,50.5732,50.6043,6000.0
2005-12-30 14:30:00,65.1,65.14,65.05,65.14,5100.0,50.5732,50.6043,50.5344,50.6043,5100.0
2005-12-30 15:00:00,65.14,65.16,65.02,65.15,6000.0,50.6043,50.6198,50.5111,50.6121,6000.0
2005-12-30 15:30:00,65.15,65.15,64.97,64.98,20200.0,50.6121,50.6121,50.4722,50.48,20200.0
2006-01-03 09:30:00,65.23,65.48,65.1,65.1,20300.0,50.6742,50.8684,50.5732,50.5732,20300.0
2006-01-03 10:00:00,65.1,65.29,65.1,65.1,17800.0,50.5732,50.7208,50.5732,50.5732,17800.0
2006-01-03 10:30:00,65.09,65.14,64.97,65.07,18500.0,50.5654,50.6043,50.4722,50.5499,18500.0
2006-01-03 11:00:00,65.08,65.25,65.02,65.2,15200.0,50.5577,50.6897,50.5111,50.6509,15200.0
2006-01-03 11:30:00,65.18,65.26,65.1,65.17,15000.0,50.6354,50.6975,50.5732,50.6276,15000.0
2006-01-03 12:00:00,65.18,65.18,65.03,65.1,25500.0,50.6354,50.6354,50.5188,50.5732,25500.0
2006-01-03 12:30:00,65.1,65.1,65.01,65.02,7100.0,50.5732,50.5732,50.5033,50.5111,7100.0
2006-01-03 13:00:00,65.01,65.15,64.97,65.08,10500.0,50.5033,50.6121,50.4722,50.5577,10500.0
2006-01-03 13:30:00,65.11,65.21,65.01,65.16,5800.0,50.581,50.6587,50.5033,50.6198,5800.0
2006-01-03 14:00:00,65.19,65.53,65.16,65.4,27300.0,50.6431,50.9073,50.6198,50.8063,27300.0
2006-01-03 14:30:00,65.42,65.6,65.35,65.47,16700.0,50.8218,50.9616,50.7674,50.8607,16700.0
2006-01-03 15:00:00,65.46,65.75,65.46,65.65,16400.0,50.8529,51.0782,50.8529,51.0005,16400.0
2006-01-03 15:30:00,65.63,65.75,65.63,65.72,22100.0,50.985,51.0782,50.985,51.0549,22100.0
2006-01-04 09:30:00,65.6,65.66,65.4,65.49,6000.0,50.9616,51.0083,50.8063,50.8762,6000.0
2006-01-04 10:00:00,65.5,65.64,65.5,65.61,8700.0,50.884,50.9927,50.884,50.9694,8700.0
2006-01-04 10:30:00,65.55,65.61,65.43,65.59,8600.0,50.9228,50.9694,50.8296,50.9539,8600.0
2006-01-04 11:00:00,65.58,65.6,65.23,65.26,16900.0,50.9461,50.9616,50.6742,50.6975,16900.0
2006-01-04 11:30:00,65.3,65.47,65.23,65.46,6600.0,50.7286,50.8607,50.6742,50.8529,6600.0
2006-01-04 12:00:00,65.46,65.53,65.3,65.33,11800.0,50.8529,50.9073,50.7286,50.7519,11800.0
2006-01-04 12:30:00,65.3,65.3,65.24,65.28,8400.0,50.7286,50.7286,50.682,50.7131,8400.0
2006-01-04 13:00:00,65.29,65.35,65.26,65.35,10100.0,50.7208,50.7674,50.6975,50.7674,10100.0
2006-01-04 13:30:00,65.41,65.41,65.26,65.26,9500.0,50.814,50.814,50.6975,50.6975,9500.0
2006-01-04 14:00:00,65.26,65.26,65.09,65.13,26400.0,50.6975,50.6975,50.5654,50.5965,26400.0
2006-01-04 14:30:00,65.14,65.2,65.12,65.13,25300.0,50.6043,50.6509,50.5888,50.5965,25300.0
2006-01-04 15:00:00,65.18,65.2,65.1,65.2,12800.0,50.6354,50.6509,50.5732,50.6509,12800.0
2006-01-04 15:30:00,65.2,65.2,65.11,65.15,25200.0,50.6509,50.6509,50.581,50.6121,25200.0
2006-01-05 09:30:00,65.22,65.28,64.92,64.98,4800.0,50.6664,50.7131,50.4334,50.48,4800.0
2006-01-05 10:00:00,65.01,65.39,65.01,65.26,9400.0,50.5033,50.7985,50.5033,50.6975,9400.0
2006-01-05 10:30:00,65.2,65.22,65.1,65.14,3400.0,50.6509,50.6664,50.5732,50.6043,3400.0
2006-01-05 11:00:00,65.15,65.45,65.13,65.33,10800.0,50.6121,50.8451,50.5965,50.7519,10800.0
2006-01-05 11:30:00,65.29,65.29,65.15,65.25,4500.0,50.7208,50.7208,50.6121,50.6897,4500.0
2006-01-05 12:00:00,65.25,65.25,65.15,65.15,11900.0,50.6897,50.6897,50.6121,50.6121,11900.0
2006-01-05 12:30:00,65.15,65.17,65.1,65.12,2900.0,50.6121,50.6276,50.5732,50.5888,2900.0
2006-01-05 13:00:00,65.18,65.21,65.12,65.17,5900.0,50.6354,50.6587,50.5888,50.6276,5900.0
2006-01-05 13:30:00,65.16,65.2,65.09,65.15,5100.0,50.6198,50.6509,50.5654,50.6121,5100.0
2006-01-05 14:00:00,65.14,65.2,65.05,65.05,6300.0,50.6043,50.6509,50.5344,50.5344,6300.0
2006-01-05 14:30:00,65.05,65.15,65.01,65.05,7200.0,50.5344,50.6121,50.5033,50.5344,7200.0
2006-01-05 15:00:00,65.09,65.19,65.07,65.12,7400.0,50.5654,50.6431,50.5499,50.5888,7400.0
2006-01-05 15:30:00,65.13,65.16,65.04,65.05,18900.0,50.5965,50.6198,50.5266,50.5344,18900.0
2006-01-06 09:30:00,67.5,68.15,67.1,67.45,50400.0,52.4377,52.9426,52.1269,52.3988,50400.0
2006-01-06 10:00:00,67.45,67.86,67.37,67.6,45300.0,52.3988,52.7173,52.3367,52.5154,45300.0
2006-01-06 10:30:00,67.6,67.64,66.0,66.31,65600.0,52.5154,52.5464,51.2724,51.5132,65600.0
2006-01-06 11:00:00,66.21,66.73,66.19,66.73,18400.0,51.4355,51.8395,51.42,51.8395,18400.0
2006-01-06 11:30:00,66.71,66.8,66.6,66.7,10500.0,51.824,51.8939,51.7385,51.8162,10500.0
2006-01-06 12:00:00,66.69,66.87,66.6,66.78,13000.0,51.8084,51.9483,51.7385,51.8783,13000.0
2006-01-06 12:30:00,66.69,66.84,66.5,66.6,18000.0,51.8084,51.9249,51.6608,51.7385,18000.0
2006-01-06 13:00:00,66.6,66.79,66.6,66.79,10000.0,51.7385,51.8861,51.7385,51.8861,10000.0
2006-01-06 13:30:00,66.77,67.15,66.75,67.05,44700.0,51.8706,52.1658,51.855,52.0881,44700.0
2006-01-06 14:00:00,67.0,67.38,67.0,67.23,31000.0,52.0492,52.3444,52.0492,52.2279,31000.0
2006-01-06 14:30:00,67.22,67.4,67.17,67.37,16400.0,52.2201,52.36,52.1813,52.3367,16400.0
2006-01-06 15:00:00,67.4,67.43,67.31,67.36,20300.0,52.36,52.3833,52.2901,52.3289,20300.0
2006-01-06 15:30:00,67.37,67.53,67.22,67.48,42800.0,52.3367,52.461,52.2201,52.4221,42800.0
2006-01-09 09:30:00,67.2,67.23,66.85,66.9,11300.0,52.2046,52.2279,51.9327,51.9716,11300.0
2006-01-09 10:00:00,66.92,66.96,66.8,66.87,10600.0,51.9871,52.0182,51.8939,51.9483,10600.0
2006-01-09 10:30:00,66.91,66.91,66.46,66.46,17200.0,51.9793,51.9793,51.6297,51.6297,17200.0
2006-01-09 11:00:00,66.45,66.46,66.35,66.37,12600.0,51.622,51.6297,51.5443,51.5598,12600.0
2006-01-09 11:30:00,66.37,66.37,66.2,66.35,14800.0,51.5598,51.5598,51.4278,51.5443,14800.0
2006-01-09 12:00:00,66.32,66.34,66.02,66.03,12300.0,51.521,51.5365,51.2879,51.2957,12300.0
2006-01-09 12:30:00,66.03,66.04,65.95,65.96,19700.0,51.2957,51.3035,51.2335,51.2413,19700.0
2006-01-09 13:00:00,65.96,66.0,65.9,65.9,11500.0,51.2413,51.2724,51.1947,51.1947,11500.0
2006-01-09 13:30:00,65.87,65.88,65.71,65.71,22800.0,51.1714,51.1792,51.0471,51.0471,22800.0
2006-01-09 14:00:00,65.7,65.72,65.25,65.27,29500.0,51.0393,51.0549,50.6897,50.7053,29500.0
2006-01-09 14:30:00,65.26,65.57,65.2,65.37,37900.0,50.6975,50.9383,50.6509,50.783,37900.0
2006-01-09 15:00:00,65.41,65.77,65.27,65.58,40600.0,50.814,51.0937,50.7053,50.9461,40600.0
2006-01-09 15:30:00,65.54,65.61,65.4,65.53,60300.0,50.915,50.9694,50.8063,50.9073,60300.0
2006-01-10 09:30:00,65.54,65.54,65.0,65.0,8300.0,50.915,50.915,50.4955,50.4955,8300.0
2006-01-10 10:00:00,64.99,65.18,64.97,65.12,8700.0,50.4878,50.6354,50.4722,50.5888,8700.0
2006-01-10 10:30:00,65.13,65.13,64.84,64.84,9600.0,50.5965,50.5965,50.3712,50.3712,9600.0
2006-01-10 11:00:00,64.84,64.99,64.8,64.95,10000.0,50.3712,50.4878,50.3402,50.4567,10000.0
2006-01-10 11:30:00,64.98,65.35,64.95,65.19,12000.0,50.48,50.7674,50.4567,50.6431,12000.0
2006-01-10 12:00:00,65.18,65.33,65.09,65.1,11900.0,50.6354,50.7519,50.5654,50.5732,11900.0
2006-01-10 12:30:00,65.11,65.11,65.04,65.09,6100.0,50.581,50.581,50.5266,50.5654,6100.0
2006-01-10 13:00:00,65.12,65.15,65.07,65.1,11800.0,50.5888,50.6121,50.5499,50.5732,11800.0
2006-01-10 13:30:00,65.1,65.22,65.07,65.2,13800.0,50.5732,50.6664,50.5499,50.6509,13800.0
2006-01-10 14:00:00,65.23,65.32,65.09,65.09,19600.0,50.6742,50.7441,50.5654,50.5654,19600.0
2006-01-10 14:30:00,65.09,65.15,65.07,65.08,18800.0,50.5654,50.6121,50.5499,50.5577,18800.0
2006-01-10 15:00:00,65.08,65.35,65.08,65.32,46200.0,50.5577,50.7674,50.5577,50.7441,46200.0
2006-01-10 15:30:00,65.33,65.42,65.29,65.33,31700.0,50.7519,50.8218,50.7208,50.7519,31700.0
2006-01-11 09:30:00,65.15,65.15,64.5,64.65,13000.0,50.6121,50.6121,50.1071,50.2236,13000.0
2006-01-11 10:00:00,64.65,64.88,64.61,64.81,8600.0,50.2236,50.4023,50.1926,50.3479,8600.0
2006-01-11 10:30:00,64.82,64.94,64.74,64.77,17300.0,50.3557,50.4489,50.2936,50.3169,17300.0
2006-01-11 11:00:00,64.77,64.84,64.77,64.79,17400.0,50.3169,50.3712,50.3169,50.3324,17400.0
2006-01-11 11:30:00,64.79,64.87,64.74,64.87,23100.0,50.3324,50.3945,50.2936,50.3945,23100.0
2006-01-11 12:00:00,64.87,65.1,64.87,65.07,13000.0,50.3945,50.5732,50.3945,50.5499,13000.0
2006-01-11 12:30:00,65.09,65.13,64.95,64.95,12600.0,50.5654,50.5965,50.4567,50.4567,12600.0
2006-01-11 13:00:00,64.95,64.95,64.75,64.9,11000.0,50.4567,50.4567,50.3013,50.4178,11000.0
2006-01-11 13:30:00,64.9,64.95,64.74,64.79,13000.0,50.4178,50.4567,50.2936,50.3324,13000.0
2006-01-11 14:00:00,64.81,64.87,64.75,64.77,16000.0,50.3479,50.3945,50.3013,50.3169,16000.0
2006-01-11 14:30:00,64.76,64.84,64.75,64.79,14600.0,50.3091,50.3712,50.3013,50.3324,14600.0
2006-01-11 15:00:00,64.79,64.82,64.74,64.75,17600.0,50.3324,50.3557,50.2936,50.3013,17600.0
2006-01-11 15:30:00,64.77,64.81,64.65,64.7,31100.0,50.3169,50.3479,50.2236,50.2625,31100.0
2006-01-12 09:30:00,64.59,64.63,64.15,64.35,16800.0,50.177,50.2081,49.8352,49.9906,16800.0
2006-01-12 10:00:00,64.24,64.35,64.2,64.23,21100.0,49.9051,49.9906,49.874,49.8974,21100.0
2006-01-12 10:30:00,64.22,64.33,64.18,64.25,13300.0,49.8896,49.975,49.8585,49.9129,13300.0
2006-01-12 11:00:00,64.26,64.28,64.16,64.25,12800.0,49.9207,49.9362,49.843,49.9129,12800.0
2006-01-12 11:30:00,64.24,64.42,64.21,64.4,7500.0,49.9051,50.045,49.8818,50.0294,7500.0
2006-01-12 12:00:00,64.39,64.5,64.39,64.49,8700.0,50.0217,50.1071,50.0217,50.0993,8700.0
2006-01-12 12:30:00,64.5,64.57,64.49,64.53,8600.0,50.1071,50.1615,50.0993,50.1304,8600.0
2006-01-12 13:00:00,64.54,64.59,64.45,64.57,17900.0,50.1382,50.177,50.0683,50.1615,17900.0
2006-01-12 13:30:00,64.56,64.62,64.24,64.28,10400.0,50.1537,50.2003,49.9051,49.9362,10400.0
2006-01-12 14:00:00,64.28,64.32,64.18,64.23,10000.0,49.9362,49.9673,49.8585,49.8974,10000.0
2006-01-12 14:30:00,64.23,64.26,64.16,64.16,11700.0,49.8974,49.9207,49.843,49.843,11700.0
2006-01-12 15:00:00,64.18,64.29,64.15,64.18,12000.0,49.8585,49.944,49.8352,49.8585,12000.0
2006-01-12 15:30:00,64.18,64.22,64.01,64.01,18800.0,49.8585,49.8896,49.7264,49.7264,18800.0
2006-01-13 09:30:00,63.77,64.23,63.75,64.2,11200.0,49.54,49.8974,49.5245,49.874,11200.0
2006-01-13 10:00:00,64.2,64.22,63.88,64.03,12100.0,49.874,49.8896,49.6255,49.742,12100.0
2006-01-13 10:30:00,64.08,64.28,64.06,64.28,10500.0,49.7808,49.9362,49.7653,49.9362,10500.0
2006-01-13 11:00:00,64.24,64.54,64.24,64.48,11600.0,49.9051,50.1382,49.9051,50.0916,11600.0
2006-01-13 11:30:00,64.46,64.66,64.46,64.63,7800.0,50.076,50.2314,50.076,50.2081,7800.0
2006-01-13 12:00:00,64.65,64.88,64.65,64.85,10400.0,50.2236,50.4023,50.2236,50.379,10400.0
2006-01-13 12:30:00,64.84,64.85,64.52,64.6,10500.0,50.3712,50.379,50.1226,50.1848,10500.0
2006-01-13 13:00:00,64.62,64.65,64.58,64.62,7200.0,50.2003,50.2236,50.1693,50.2003,7200.0
2006-01-13 13:30:00,64.62,64.7,64.57,64.67,9800.0,50.2003,50.2625,50.1615,50.2392,9800.0
2006-01-13 14:00:00,64.67,64.67,64.55,64.6,7800.0,50.2392,50.2392,50.1459,50.1848,7800.0
2006-01-13 14:30:00,64.65,64.79,64.6,64.65,15700.0,50.2236,50.3324,50.1848,50.2236,15700.0
2006-01-13 15:00:00,64.63,64.63,64.4,64.46,16400.0,50.2081,50.2081,50.0294,50.076,16400.0
2006-01-13 15:30:00,64.46,64.53,64.38,64.41,29100.0,50.076,50.1304,50.0139,50.0372,29100.0
2006-01-17 09:30:00,64.42,64.48,64.01,64.18,18000.0,50.045,50.0916,49.7264,49.8585,18000.0
2006-01-17 10:00:00,64.16,64.22,64.0,64.13,6000.0,49.843,49.8896,49.7187,49.8197,6000.0
2006-01-17 10:30:00,64.13,64.13,63.64,64.04,26000.0,49.8197,49.8197,49.439,49.7498,26000.0
2006-01-17 11:00:00,63.97,64.18,63.95,64.05,10800.0,49.6954,49.8585,49.6798,49.7575,10800.0
2006-01-17 11:30:00,64.13,64.23,64.0,64.03,10900.0,49.8197,49.8974,49.7187,49.742,10900.0
2006-01-17 12:00:00,64.03,64.03,63.9,63.91,3800.0,49.742,49.742,49.641,49.6488,3800.0
2006-01-17 12:30:00,63.91,63.97,63.84,63.95,4300.0,49.6488,49.6954,49.5944,49.6798,4300.0
2006-01-17 13:00:00,63.92,63.96,63.83,63.96,4400.0,49.6565,49.6876,49.5866,49.6876,4400.0
2006-01-17 13:30:00,63.93,64.05,63.88,64.05,4200.0,49.6643,49.7575,49.6255,49.7575,4200.0
2006-01-17 14:00:00,64.01,64.1,63.95,63.99,7200.0,49.7264,49.7964,49.6798,49.7109,7200.0
2006-01-17 14:30:00,64.0,64.05,63.84,63.92,7300.0,49.7187,49.7575,49.5944,49.6565,7300.0
2006-01-17 15:00:00,63.9,64.12,63.9,63.95,13700.0,49.641,49.8119,49.641,49.6798,13700.0
2006-01-17 15:30:00,63.97,64.05,63.94,64.01,22300.0,49.6954,49.7575,49.6721,49.7264,22300.0
2006-01-18 09:30:00,63.74,63.93,63.35,63.7,8500.0,49.5167,49.6643,49.2137,49.4856,8500.0
2006-01-18 10:00:00,63.71,63.94,63.69,63.94,4200.0,49.4934,49.6721,49.4779,49.6721,4200.0
2006-01-18 10:30:00,63.92,63.92,63.2,63.25,22400.0,49.6565,49.6565,49.0972,49.136,22400.0
2006-01-18 11:00:00,63.26,63.35,63.22,63.31,9000.0,49.1438,49.2137,49.1127,49.1826,9000.0
2006-01-18 11:30:00,63.31,63.34,63.1,63.25,10400.0,49.1826,49.206,49.0195,49.136,10400.0
2006-01-18 12:00:00,63.3,63.44,63.24,63.24,12400.0,49.1749,49.2836,49.1283,49.1283,12400.0
2006-01-18 12:30:00,63.2,63.3,63.2,63.24,6000.0,49.0972,49.1749,49.0972,49.1283,6000.0
2006-01-18 13:00:00,63.17,63.26,63.03,63.03,8800.0,49.0739,49.1438,48.9651,48.9651,8800.0
2006-01-18 13:30:00,63.0,63.15,62.93,63.1,9800.0,48.9418,49.0584,48.8874,49.0195,9800.0
2006-01-18 14:00:00,63.09,63.35,63.08,63.25,13300.0,49.0117,49.2137,49.004,49.136,13300.0
2006-01-18 14:30:00,63.26,63.33,63.03,63.05,7700.0,49.1438,49.1982,48.9651,48.9807,7700.0
2006-01-18 15:00:00,63.05,63.2,62.9,62.98,28700.0,48.9807,49.0972,48.8641,48.9263,28700.0
2006-01-18 15:30:00,62.98,62.99,62.4,62.41,86200.0,48.9263,48.9341,48.4757,48.4835,86200.0
2006-01-19 09:30:00,62.78,63.2,62.75,62.92,12700.0,48.7709,49.0972,48.7476,48.8797,12700.0
2006-01-19 10:00:00,62.97,63.06,62.95,62.95,7900.0,48.9185,48.9884,48.903,48.903,7900.0
2006-01-19 10:30:00,62.98,63.09,62.92,62.92,12200.0,48.9263,49.0117,48.8797,48.8797,12200.0
2006-01-19 11:00:00,62.93,63.08,62.93,63.06,13200.0,48.8874,49.004,48.8874,48.9884,13200.0
2006-01-19 11:30:00,63.07,63.41,63.07,63.41,12200.0,48.9962,49.2603,48.9962,49.2603,12200.0
2006-01-19 12:00:00,63.42,63.49,63.3,63.39,10100.0,49.2681,49.3225,49.1749,49.2448,10100.0
2006-01-19 12:30:00,63.39,63.55,63.35,63.52,11500.0,49.2448,49.3691,49.2137,49.3458,11500.0
2006-01-19 13:00:00,63.52,63.59,63.46,63.58,8200.0,49.3458,49.4002,49.2992,49.3924,8200.0
2006-01-19 13:30:00,63.56,63.83,63.48,63.74,8600.0,49.3769,49.5866,49.3147,49.5167,8600.0
2006-01-19 14:00:00,63.74,63.87,63.69,63.81,13100.0,49.5167,49.6177,49.4779,49.5711,13100.0
2006-01-19 14:30:00,63.79,63.82,63.72,63.77,10100.0,49.5555,49.5788,49.5012,49.54,10100.0
2006-01-19 15:00:00,63.79,63.95,63.64,63.88,16000.0,49.5555,49.6798,49.439,49.6255,16000.0
2006-01-19 15:30:00,63.9,64.05,63.67,63.84,33300.0,49.641,49.7575,49.4623,49.5944,33300.0
2006-01-20 09:30:00,63.86,64.21,63.85,63.85,25700.0,49.6099,49.8818,49.6022,49.6022,25700.0
2006-01-20 10:00:00,63.85,64.17,63.71,64.17,11900.0,49.6022,49.8507,49.4934,49.8507,11900.0
2006-01-20 10:30:00,64.17,64.32,64.1,64.3,22300.0,49.8507,49.9673,49.7964,49.9517,22300.0
2006-01-20 11:00:00,64.27,64.48,64.19,64.48,16000.0,49.9284,50.0916,49.8663,50.0916,16000.0
2006-01-20 11:30:00,64.47,64.55,64.39,64.4,11700.0,50.0838,50.1459,50.0217,50.0294,11700.0
2006-01-20 12:00:00,64.4,64.69,64.4,64.64,10200.0,50.0294,50.2547,50.0294,50.2159,10200.0
2006-01-20 12:30:00,64.6,64.6,64.09,64.11,13900.0,50.1848,50.1848,49.7886,49.8041,13900.0
2006-01-20 13:00:00,64.09,64.1,63.9,64.02,9400.0,49.7886,49.7964,49.641,49.7342,9400.0
2006-01-20 13:30:00,63.98,64.3,63.8,64.18,35800.0,49.7031,49.9517,49.5633,49.8585,35800.0
2006-01-20 14:00:00,64.18,64.32,64.15,64.32,14600.0,49.8585,49.9673,49.8352,49.9673,14600.0
2006-01-20 14:30:00,64.34,64.34,64.12,64.12,14500.0,49.9828,49.9828,49.8119,49.8119,14500.0
2006-01-20 15:00:00,64.17,64.27,63.97,63.97,23500.0,49.8507,49.9284,49.6954,49.6954,23500.0
2006-01-20 15:30:00,63.97,64.08,63.82,63.84,34600.0,49.6954,49.7808,49.5788,49.5944,34600.0
2006-01-23 09:30:00,63.8,64.1,63.76,63.87,9500.0,49.5633,49.7964,49.5322,49.6177,9500.0
2006-01-23 10:00:00,63.88,64.1,63.85,64.0,8400.0,49.6255,49.7964,49.6022,49.7187,8400.0
2006-01-23 10:30:00,64.0,64.0,63.92,63.97,7000.0,49.7187,49.7187,49.6565,49.6954,7000.0
2006-01-23 11:00:00,63.97,64.08,63.93,64.08,4000.0,49.6954,49.7808,49.6643,49.7808,4000.0
2006-01-23 11:30:00,64.01,64.2,64.0,64.18,5500.0,49.7264,49.874,49.7187,49.8585,5500.0
2006-01-23 12:00:00,64.23,64.23,63.82,63.82,7700.0,49.8974,49.8974,49.5788,49.5788,7700.0
2006-01-23 12:30:00,63.82,63.95,63.82,63.95,3000.0,49.5788,49.6798,49.5788,49.6798,3000.0
2006-01-23 13:00:00,63.95,64.1,63.95,64.07,4600.0,49.6798,49.7964,49.6798,49.7731,4600.0
2006-01-23 13:30:00,64.08,64.09,63.96,64.0,5900.0,49.7808,49.7886,49.6876,49.7187,5900.0
2006-01-23 14:00:00,64.01,64.04,63.93,63.96,10100.0,49.7264,49.7498,49.6643,49.6876,10100.0
2006-01-23 14:30:00,63.96,64.05,63.91,64.05,8900.0,49.6876,49.7575,49.6488,49.7575,8900.0
2006-01-23 15:00:00,64.06,64.1,63.85,63.98,17400.0,49.7653,49.7964,49.6022,49.7031,17400.0
2006-01-23 15:30:00,64.01,64.06,63.82,63.85,13900.0,49.7264,49.7653,49.5788,49.6022,13900.0
2006-01-24 09:30:00,63.96,64.18,63.85,64.01,9900.0,49.6876,49.8585,49.6022,49.7264,9900.0
2006-01-24 10:00:00,64.01,64.05,63.74,63.9,19400.0,49.7264,49.7575,49.5167,49.641,19400.0
2006-01-24 10:30:00,63.9,63.9,63.71,63.84,15800.0,49.641,49.641,49.4934,49.5944,15800.0
2006-01-24 11:00:00,63.83,63.85,63.64,63.79,10800.0,49.5866,49.6022,49.439,49.5555,10800.0
2006-01-24 11:30:00,63.79,63.97,63.78,63.9,15800.0,49.5555,49.6954,49.5478,49.641,15800.0
2006-01-24 12:00:00,63.89,63.91,63.65,63.74,15700.0,49.6332,49.6488,49.4468,49.5167,15700.0
2006-01-24 12:30:00,63.74,63.99,63.74,63.93,6700.0,49.5167,49.7109,49.5167,49.6643,6700.0
2006-01-24 13:00:00,63.93,63.96,63.81,63.87,4600.0,49.6643,49.6876,49.5711,49.6177,4600.0
2006-01-24 13:30:00,63.94,63.95,63.8,63.95,12000.0,49.6721,49.6798,49.5633,49.6798,12000.0
2006-01-24 14:00:00,64.0,64.15,63.96,64.04,6700.0,49.7187,49.8352,49.6876,49.7498,6700.0
2006-01-24 14:30:00,64.02,64.05,63.78,63.78,10300.0,49.7342,49.7575,49.5478,49.5478,10300.0
2006-01-24 15:00:00,63.75,63.91,63.73,63.9,14400.0,49.5245,49.6488,49.5089,49.641,14400.0
2006-01-24 15:30:00,63.91,64.03,63.84,63.9,21500.0,49.6488,49.742,49.5944,49.641,21500.0
2006-01-25 09:30:00,64.11,64.35,64.06,64.32,10600.0,49.8041,49.9906,49.7653,49.9673,10600.0
2006-01-25 10:00:00,64.34,64.35,63.88,63.89,12000.0,49.9828,49.9906,49.6255,49.6332,12000.0
2006-01-25 10:30:00,63.87,64.03,63.82,63.93,9800.0,49.6177,49.742,49.5788,49.6643,9800.0
2006-01-25 11:00:00,63.92,63.93,63.83,63.86,3800.0,49.6565,49.6643,49.5866,49.6099,3800.0
2006-01-25 11:30:00,63.85,63.86,63.69,63.7,8600.0,49.6022,49.6099,49.4779,49.4856,8600.0
2006-01-25 12:00:00,63.7,63.7,63.5,63.51,11600.0,49.4856,49.4856,49.3303,49.338,11600.0
2006-01-25 12:30:00,63.51,63.7,63.49,63.52,5800.0,49.338,49.4856,49.3225,49.3458,5800.0
2006-01-25 13:00:00,63.55,63.6,63.45,63.45,7000.0,49.3691,49.4079,49.2914,49.2914,7000.0
2006-01-25 13:30:00,63.43,63.43,63.2,63.24,14200.0,49.2759,49.2759,49.0972,49.1283,14200.0
2006-01-25 14:00:00,63.24,63.43,63.23,63.36,7900.0,49.1283,49.2759,49.1205,49.2215,7900.0
2006-01-25 14:30:00,63.35,63.47,63.3,63.3,8700.0,49.2137,49.3069,49.1749,49.1749,8700.0
2006-01-25 15:00:00,63.3,63.33,63.2,63.29,16800.0,49.1749,49.1982,49.0972,49.1671,16800.0
2006-01-25 15:30:00,63.29,63.37,63.25,63.35,15500.0,49.1671,49.2293,49.136,49.2137,15500.0
2006-01-26 09:30:00,63.5,63.65,63.48,63.51,20200.0,49.3303,49.4468,49.3147,49.338,20200.0
2006-01-26 10:00:00,63.5,63.52,63.48,63.52,23800.0,49.3303,49.3458,49.3147,49.3458,23800.0
2006-01-26 10:30:00,63.5,63.54,63.31,63.5,39700.0,49.3303,49.3613,49.1826,49.3303,39700.0
2006-01-26 11:00:00,63.5,63.6,63.41,63.44,10100.0,49.3303,49.4079,49.2603,49.2836,10100.0
2006-01-26 11:30:00,63.42,63.65,63.42,63.5,19300.0,49.2681,49.4468,49.2681,49.3303,19300.0
2006-01-26 12:00:00,63.49,63.54,63.37,63.39,9700.0,49.3225,49.3613,49.2293,49.2448,9700.0
2006-01-26 12:30:00,63.37,63.38,63.3,63.37,7900.0,49.2293,49.237,49.1749,49.2293,7900.0
2006-01-26 13:00:00,63.36,63.5,63.36,63.41,9400.0,49.2215,49.3303,49.2215,49.2603,9400.0
2006-01-26 13:30:00,63.4,63.45,63.36,63.45,11500.0,49.2526,49.2914,49.2215,49.2914,11500.0
2006-01-26 14:00:00,63.43,63.52,63.4,63.4,8300.0,49.2759,49.3458,49.2526,49.2526,8300.0
2006-01-26 14:30:00,63.4,63.54,63.4,63.49,9500.0,49.2526,49.3613,49.2526,49.3225,9500.0
2006-01-26 15:00:00,63.46,63.53,63.45,63.53,19800.0,49.2992,49.3536,49.2914,49.3536,19800.0
2006-01-26 15:30:00,63.51,63.54,63.41,63.49,17800.0,49.338,49.3613,49.2603,49.3225,17800.0
2006-01-27 09:30:00,63.73,63.73,63.4,63.45,7800.0,49.5089,49.5089,49.2526,49.2914,7800.0
2006-01-27 10:00:00,63.45,63.75,63.45,63.65,8900.0,49.2914,49.5245,49.2914,49.4468,8900.0
2006-01-27 10:30:00,63.68,63.7,63.5,63.63,6500.0,49.4701,49.4856,49.3303,49.4312,6500.0
2006-01-27 11:00:00,63.63,63.75,63.56,63.75,12100.0,49.4312,49.5245,49.3769,49.5245,12100.0
2006-01-27 11:30:00,63.75,63.75,63.45,63.45,13600.0,49.5245,49.5245,49.2914,49.2914,13600.0
2006-01-27 12:00:00,63.45,63.55,63.45,63.48,13400.0,49.2914,49.3691,49.2914,49.3147,13400.0
2006-01-27 12:30:00,63.48,63.52,63.45,63.49,18800.0,49.3147,49.3458,49.2914,49.3225,18800.0
2006-01-27 13:00:00,63.49,63.5,63.4,63.43,5500.0,49.3225,49.3303,49.2526,49.2759,5500.0
2006-01-27 13:30:00,63.45,63.53,63.43,63.53,18700.0,49.2914,49.3536,49.2759,49.3536,18700.0
2006-01-27 14:00:00,63.52,63.55,63.51,63.53,23500.0,49.3458,49.3691,49.338,49.3536,23500.0
2006-01-27 14:30:00,63.53,63.55,63.47,63.52,9600.0,49.3536,49.3691,49.3069,49.3458,9600.0
2006-01-27 15:00:00,63.52,63.55,63.49,63.5,24500.0,49.3458,49.3691,49.3225,49.3303,24500.0
2006-01-27 15:30:00,63.52,63.54,63.41,63.54,40700.0,49.3458,49.3613,49.2603,49.3613,40700.0
2006-01-30 09:30:00,63.65,64.05,63.56,64.05,27500.0,49.4468,49.7575,49.3769,49.7575,27500.0
2006-01-30 10:00:00,64.0,64.07,63.96,63.98,16600.0,49.7187,49.7731,49.6876,49.7031,16600.0
2006-01-30 10:30:00,63.95,64.06,63.93,64.03,7800.0,49.6798,49.7653,49.6643,49.742,7800.0
2006-01-30 11:00:00,63.96,64.14,63.93,64.09,8700.0,49.6876,49.8274,49.6643,49.7886,8700.0
2006-01-30 11:30:00,64.06,64.09,63.95,63.95,7800.0,49.7653,49.7886,49.6798,49.6798,7800.0
2006-01-30 12:00:00,64.0,64.01,63.94,63.95,8300.0,49.7187,49.7264,49.6721,49.6798,8300.0
2006-01-30 12:30:00,63.95,64.04,63.94,64.04,11700.0,49.6798,49.7498,49.6721,49.7498,11700.0
2006-01-30 13:00:00,64.02,64.1,63.99,64.05,5300.0,49.7342,49.7964,49.7109,49.7575,5300.0
2006-01-30 13:30:00,64.05,64.06,63.98,64.0,15200.0,49.7575,49.7653,49.7031,49.7187,15200.0
2006-01-30 14:00:00,63.99,64.0,63.81,63.92,9200.0,49.7109,49.7187,49.5711,49.6565,9200.0
2006-01-30 14:30:00,63.92,63.98,63.85,63.92,12400.0,49.6565,49.7031,49.6022,49.6565,12400.0
2006-01-30 15:00:00,63.91,63.91,63.75,63.78,4500.0,49.6488,49.6488,49.5245,49.5478,4500.0
2006-01-30 15:30:00,63.75,63.9,63.75,63.82,14900.0,49.5245,49.641,49.5245,49.5788,14900.0
2006-01-31 09:30:00,63.7,63.7,63.0,63.0,13200.0,49.4856,49.4856,48.9418,48.9418,13200.0
2006-01-31 10:00:00,63.0,63.03,62.85,63.03,11900.0,48.9418,48.9651,48.8253,48.9651,11900.0
2006-01-31 10:30:00,63.04,63.22,63.04,63.13,6000.0,48.9729,49.1127,48.9729,49.0428,6000.0
2006-01-31 11:00:00,63.13,63.28,63.13,63.14,8200.0,49.0428,49.1593,49.0428,49.0506,8200.0
2006-01-31 11:30:00,63.14,63.15,62.9,62.96,13200.0,49.0506,49.0584,48.8641,48.9108,13200.0
2006-01-31 12:00:00,62.99,63.05,62.99,63.05,5700.0,48.9341,48.9807,48.9341,48.9807,5700.0
2006-01-31 12:30:00,63.06,63.06,62.92,63.02,10500.0,48.9884,48.9884,48.8797,48.9574,10500.0
2006-01-31 13:00:00,63.02,63.03,62.87,63.01,10100.0,48.9574,48.9651,48.8408,48.9496,10100.0
2006-01-31 13:30:00,62.97,63.06,62.96,63.06,7100.0,48.9185,48.9884,48.9108,48.9884,7100.0
2006-01-31 14:00:00,63.05,63.09,62.81,62.96,10400.0,48.9807,49.0117,48.7942,48.9108,10400.0
2006-01-31 14:30:00,62.98,63.17,62.95,63.15,8300.0,48.9263,49.0739,48.903,49.0584,8300.0
2006-01-31 15:00:00,63.14,63.15,62.97,63.03,24000.0,49.0506,49.0584,48.9185,48.9651,24000.0
2006-01-31 15:30:00,63.05,63.12,62.98,63.05,57800.0,48.9807,49.035,48.9263,48.9807,57800.0
2006-02-01 09:30:00,63.1,63.35,62.95,62.95,8100.0,49.0195,49.2137,48.903,48.903,8100.0
2006-02-01 10:00:00,62.94,63.19,62.87,63.17,14000.0,48.8952,49.0894,48.8408,49.0739,14000.0
2006-02-01 10:30:00,63.17,63.53,63.1,63.33,139000.0,49.0739,49.3536,49.0195,49.1982,139000.0
2006-02-01 11:00:00,63.33,63.46,63.18,63.19,13600.0,49.1982,49.2992,49.0817,49.0894,13600.0
2006-02-01 11:30:00,63.28,63.28,63.07,63.1,12800.0,49.1593,49.1593,48.9962,49.0195,12800.0
2006-02-01 12:00:00,63.07,63.26,63.07,63.22,6500.0,48.9962,49.1438,48.9962,49.1127,6500.0
2006-02-01 12:30:00,63.3,63.42,63.17,63.42,12300.0,49.1749,49.2681,49.0739,49.2681,12300.0
2006-02-01 13:00:00,63.33,63.36,63.1,63.19,11700.0,49.1982,49.2215,49.0195,49.0894,11700.0
2006-02-01 13:30:00,63.13,63.22,62.95,63.11,12300.0,49.0428,49.1127,48.903,49.0273,12300.0
2006-02-01 14:00:00,63.12,63.2,62.98,62.99,10300.0,49.035,49.0972,48.9263,48.9341,10300.0
2006-02-01 14:30:00,63.05,63.19,63.01,63.15,13200.0,48.9807,49.0894,48.9496,49.0584,13200.0
2006-02-01 15:00:00,63.15,63.25,62.96,63.02,19200.0,49.0584,49.136,48.9108,48.9574,19200.0
2006-02-01 15:30:00,63.02,63.28,63.02,63.17,28900.0,48.9574,49.1593,48.9574,49.0739,28900.0
2006-02-02 09:30:00,62.92,63.19,62.88,63.05,6800.0,48.8797,49.0894,48.8486,48.9807,6800.0
2006-02-02 10:00:00,63.05,63.16,62.93,63.13,16700.0,48.9807,49.0661,48.8874,49.0428,16700.0
2006-02-02 10:30:00,63.15,63.2,62.93,62.93,18700.0,49.0584,49.0972,48.8874,48.8874,18700.0
2006-02-02 11:00:00,62.96,63.02,62.82,62.89,19400.0,48.9108,48.9574,48.802,48.8564,19400.0
2006-02-02 11:30:00,62.88,63.17,62.86,63.03,9300.0,48.8486,49.0739,48.8331,48.9651,9300.0
2006-02-02 12:00:00,63.04,63.17,62.97,62.98,15100.0,48.9729,49.0739,48.9185,48.9263,15100.0
2006-02-02 12:30:00,62.99,63.3,62.99,63.28,6000.0,48.9341,49.1749,48.9341,49.1593,6000.0
2006-02-02 13:00:00,63.28,63.29,63.06,63.25,5200.0,49.1593,49.1671,48.9884,49.136,5200.0
2006-02-02 13:30:00,63.26,63.27,63.03,63.13,9100.0,49.1438,49.1516,48.9651,49.0428,9100.0
2006-02-02 14:00:00,63.16,63.22,63.0,63.0,6400.0,49.0661,49.1127,48.9418,48.9418,6400.0
2006-02-02 14:30:00,63.01,63.18,63.0,63.03,10500.0,48.9496,49.0817,48.9418,48.9651,10500.0
2006-02-02 15:00:00,63.03,63.23,62.97,63.23,12000.0,48.9651,49.1205,48.9185,49.1205,12000.0
2006-02-02 15:30:00,63.23,63.25,63.1,63.1,24700.0,49.1205,49.136,49.0195,49.0195,24700.0
2006-02-03 09:30:00,62.85,63.53,62.57,63.13,12500.0,48.8253,49.3536,48.6078,49.0428,12500.0
2006-02-03 10:00:00,63.05,63.24,63.03,63.13,6700.0,48.9807,49.1283,48.9651,49.0428,6700.0
2006-02-03 10:30:00,63.16,63.42,63.08,63.36,7500.0,49.0661,49.2681,49.004,49.2215,7500.0
2006-02-03 11:00:00,63.35,63.37,63.12,63.12,3900.0,49.2137,49.2293,49.035,49.035,3900.0
2006-02-03 11:30:00,63.15,63.4,63.14,63.3,4900.0,49.0584,49.2526,49.0506,49.1749,4900.0
2006-02-03 12:00:00,63.32,63.43,63.32,63.35,5400.0,49.1904,49.2759,49.1904,49.2137,5400.0
2006-02-03 12:30:00,63.35,63.35,63.32,63.33,7400.0,49.2137,49.2137,49.1904,49.1982,7400.0
2006-02-03 13:00:00,63.33,63.39,63.32,63.38,17100.0,49.1982,49.2448,49.1904,49.237,17100.0
2006-02-03 13:30:00,63.4,63.43,63.25,63.25,12000.0,49.2526,49.2759,49.136,49.136,12000.0
2006-02-03 14:00:00,63.23,63.23,63.12,63.2,10700.0,49.1205,49.1205,49.035,49.0972,10700.0
2006-02-03 14:30:00,63.2,63.28,63.15,63.19,14700.0,49.0972,49.1593,49.0584,49.0894,14700.0
2006-02-03 15:00:00,63.2,63.24,63.11,63.15,12900.0,49.0972,49.1283,49.0273,49.0584,12900.0
2006-02-03 15:30:00,63.15,63.15,62.95,63.15,38000.0,49.0584,49.0584,48.903,49.0584,38000.0
2006-02-06 09:30:00,63.24,63.6,63.19,63.43,6900.0,49.1283,49.4079,49.0894,49.2759,6900.0
2006-02-06 10:00:00,63.5,63.6,63.33,63.44,8600.0,49.3303,49.4079,49.1982,49.2836,8600.0
2006-02-06 10:30:00,63.42,63.47,63.25,63.27,6200.0,49.2681,49.3069,49.136,49.1516,6200.0
2006-02-06 11:00:00,63.27,63.36,63.18,63.28,10600.0,49.1516,49.2215,49.0817,49.1593,10600.0
2006-02-06 11:30:00,63.29,63.38,63.16,63.21,5800.0,49.1671,49.237,49.0661,49.105,5800.0
2006-02-06 12:00:00,63.24,63.31,63.01,63.06,5400.0,49.1283,49.1826,48.9496,48.9884,5400.0
2006-02-06 12:30:00,63.07,63.2,63.04,63.1,6400.0,48.9962,49.0972,48.9729,49.0195,6400.0
2006-02-06 13:00:00,63.11,63.18,63.0,63.14,9400.0,49.0273,49.0817,48.9418,49.0506,9400.0
2006-02-06 13:30:00,63.2,63.35,63.2,63.32,5700.0,49.0972,49.2137,49.0972,49.1904,5700.0
2006-02-06 14:00:00,63.22,63.34,63.13,63.31,9500.0,49.1127,49.206,49.0428,49.1826,9500.0
2006-02-06 14:30:00,63.34,63.43,63.33,63.4,5300.0,49.206,49.2759,49.1982,49.2526,5300.0
2006-02-06 15:00:00,63.4,63.42,63.35,63.38,6100.0,49.2526,49.2681,49.2137,49.237,6100.0
2006-02-06 15:30:00,63.34,63.38,63.22,63.32,14000.0,49.206,49.237,49.1127,49.1904,14000.0
2006-02-07 09:30:00,63.11,64.02,63.11,63.94,11800.0,49.0273,49.7342,49.0273,49.6721,11800.0
2006-02-07 10:00:00,64.0,64.03,63.59,63.66,6600.0,49.7187,49.742,49.4002,49.4545,6600.0
2006-02-07 10:30:00,63.73,63.84,63.45,63.6,10000.0,49.5089,49.5944,49.2914,49.4079,10000.0
2006-02-07 11:00:00,63.57,63.77,63.57,63.73,5400.0,49.3846,49.54,49.3846,49.5089,5400.0
2006-02-07 11:30:00,63.78,63.82,63.68,63.82,5200.0,49.5478,49.5788,49.4701,49.5788,5200.0
2006-02-07 12:00:00,63.81,63.84,63.46,63.6,7500.0,49.5711,49.5944,49.2992,49.4079,7500.0
2006-02-07 12:30:00,63.52,63.61,63.49,63.61,4100.0,49.3458,49.4157,49.3225,49.4157,4100.0
2006-02-07 13:00:00,63.54,63.57,63.35,63.37,6000.0,49.3613,49.3846,49.2137,49.2293,6000.0
2006-02-07 13:30:00,63.38,63.44,63.33,63.38,8700.0,49.237,49.2836,49.1982,49.237,8700.0
2006-02-07 14:00:00,63.37,63.44,63.35,63.4,13300.0,49.2293,49.2836,49.2137,49.2526,13300.0
2006-02-07 14:30:00,63.41,63.48,63.25,63.33,12000.0,49.2603,49.3147,49.136,49.1982,12000.0
2006-02-07 15:00:00,63.33,63.33,63.06,63.08,12900.0,49.1982,49.1982,48.9884,49.004,12900.0
2006-02-07 15:30:00,63.07,63.14,62.92,63.11,31100.0,48.9962,49.0506,48.8797,49.0273,31100.0
2006-02-08 09:30:00,63.11,63.22,62.75,63.01,13000.0,49.0273,49.1127,48.7476,48.9496,13000.0
2006-02-08 10:00:00,63.0,63.27,62.92,63.27,7600.0,48.9418,49.1516,48.8797,49.1516,7600.0
2006-02-08 10:30:00,63.27,63.38,63.24,63.24,12500.0,49.1516,49.237,49.1283,49.1283,12500.0
2006-02-08 11:00:00,63.24,63.29,63.19,63.23,5600.0,49.1283,49.1671,49.0894,49.1205,5600.0
2006-02-08 11:30:00,63.2,63.22,63.09,63.12,8900.0,49.0972,49.1127,49.0117,49.035,8900.0
2006-02-08 12:00:00,63.2,63.25,63.12,63.15,7600.0,49.0972,49.136,49.035,49.0584,7600.0
2006-02-08 12:30:00,63.15,63.2,63.11,63.14,4500.0,49.0584,49.0972,49.0273,49.0506,4500.0
2006-02-08 13:00:00,63.19,63.25,63.09,63.13,16900.0,49.0894,49.136,49.0117,49.0428,16900.0
2006-02-08 13:30:00,63.14,63.25,63.07,63.09,15800.0,49.0506,49.136,48.9962,49.0117,15800.0
2006-02-08 14:00:00,63.08,63.08,62.94,62.98,36100.0,49.004,49.004,48.8952,48.9263,36100.0
2006-02-08 14:30:00,63.0,63.0,62.95,63.0,28300.0,48.9418,48.9418,48.903,48.9418,28300.0
2006-02-08 15:00:00,63.0,63.02,62.92,63.01,36200.0,48.9418,48.9574,48.8797,48.9496,36200.0
2006-02-08 15:30:00,63.02,63.28,63.0,63.12,34700.0,48.9574,49.1593,48.9418,49.035,34700.0
2006-02-09 09:30:00,63.25,63.56,63.1,63.56,6700.0,49.136,49.3769,49.0195,49.3769,6700.0
2006-02-09 10:00:00,63.6,63.69,63.5,63.57,7700.0,49.4079,49.4779,49.3303,49.3846,7700.0
2006-02-09 10:30:00,63.55,63.62,63.44,63.48,7500.0,49.3691,49.4235,49.2836,49.3147,7500.0
2006-02-09 11:00:00,63.48,63.48,63.33,63.47,3200.0,49.3147,49.3147,49.1982,49.3069,3200.0
2006-02-09 11:30:00,63.48,63.66,63.48,63.55,4800.0,49.3147,49.4545,49.3147,49.3691,4800.0
2006-02-09 12:00:00,63.58,63.65,63.5,63.57,4900.0,49.3924,49.4468,49.3303,49.3846,4900.0
2006-02-09 12:30:00,63.62,63.65,63.51,63.59,8700.0,49.4235,49.4468,49.338,49.4002,8700.0
2006-02-09 13:00:00,63.59,63.69,63.52,63.55,3700.0,49.4002,49.4779,49.3458,49.3691,3700.0
2006-02-09 13:30:00,63.49,63.6,63.49,63.6,3800.0,49.3225,49.4079,49.3225,49.4079,3800.0
2006-02-09 14:00:00,63.54,63.56,63.34,63.39,6500.0,49.3613,49.3769,49.206,49.2448,6500.0
2006-02-09 14:30:00,63.36,63.5,63.36,63.45,8100.0,49.2215,49.3303,49.2215,49.2914,8100.0
2006-02-09 15:00:00,63.4,63.4,63.17,63.2,10500.0,49.2526,49.2526,49.0739,49.0972,10500.0
2006-02-09 15:30:00,63.17,63.19,62.9,63.05,20500.0,49.0739,49.0894,48.8641,48.9807,20500.0
2006-02-10 09:30:00,62.88,63.03,62.64,63.0,7400.0,48.8486,48.9651,48.6622,48.9418,7400.0
2006-02-10 10:00:00,63.04,63.05,62.84,62.88,10300.0,48.9729,48.9807,48.8175,48.8486,10300.0
2006-02-10 10:30:00,62.87,62.92,62.7,62.8,10800.0,48.8408,48.8797,48.7088,48.7865,10800.0
2006-02-10 11:00:00,62.79,62.86,62.72,62.82,3600.0,48.7787,48.8331,48.7243,48.802,3600.0
2006-02-10 11:30:00,62.8,62.94,62.79,62.91,3300.0,48.7865,48.8952,48.7787,48.8719,3300.0
2006-02-10 12:00:00,62.9,63.06,62.88,62.96,4000.0,48.8641,48.9884,48.8486,48.9108,4000.0
2006-02-10 12:30:00,62.96,63.02,62.88,62.99,6100.0,48.9108,48.9574,48.8486,48.9341,6100.0
2006-02-10 13:00:00,62.96,63.06,62.91,63.0,8100.0,48.9108,48.9884,48.8719,48.9418,8100.0
2006-02-10 13:30:00,63.0,63.08,62.94,63.08,8600.0,48.9418,49.004,48.8952,49.004,8600.0
2006-02-10 14:00:00,63.03,63.17,63.0,63.06,7300.0,48.9651,49.0739,48.9418,48.9884,7300.0
2006-02-10 14:30:00,63.05,63.25,63.04,63.25,6000.0,48.9807,49.136,48.9729,49.136,6000.0
2006-02-10 15:00:00,63.27,63.36,63.24,63.29,8400.0,49.1516,49.2215,49.1283,49.1671,8400.0
2006-02-10 15:30:00,63.29,63.44,63.29,63.34,10900.0,49.1671,49.2836,49.1671,49.206,10900.0
2006-02-13 09:30:00,63.1,63.44,63.03,63.21,9300.0,49.0195,49.2836,48.9651,49.105,9300.0
2006-02-13 10:00:00,63.15,63.33,63.1,63.23,11000.0,49.0584,49.1982,49.0195,49.1205,11000.0
2006-02-13 10:30:00,63.19,63.26,63.14,63.21,10400.0,49.0894,49.1438,49.0506,49.105,10400.0
2006-02-13 11:00:00,63.19,63.23,63.14,63.18,6500.0,49.0894,49.1205,49.0506,49.0817,6500.0
2006-02-13 11:30:00,63.19,63.35,63.19,63.35,7100.0,49.0894,49.2137,49.0894,49.2137,7100.0
2006-02-13 12:00:00,63.36,63.43,63.36,63.41,2900.0,49.2215,49.2759,49.2215,49.2603,2900.0
2006-02-13 12:30:00,63.4,63.41,63.21,63.36,8300.0,49.2526,49.2603,49.105,49.2215,8300.0
2006-02-13 13:00:00,63.33,63.4,63.2,63.28,8700.0,49.1982,49.2526,49.0972,49.1593,8700.0
2006-02-13 13:30:00,63.26,63.27,63.15,63.25,9100.0,49.1438,49.1516,49.0584,49.136,9100.0
2006-02-13 14:00:00,63.22,63.46,63.21,63.38,8700.0,49.1127,49.2992,49.105,49.237,8700.0
2006-02-13 14:30:00,63.33,63.39,63.19,63.23,8800.0,49.1982,49.2448,49.0894,49.1205,8800.0
2006-02-13 15:00:00,63.27,63.32,63.12,63.13,7900.0,49.1516,49.1904,49.035,49.0428,7900.0
2006-02-13 15:30:00,63.15,63.28,63.13,63.15,7000.0,49.0584,49.1593,49.0428,49.0584,7000.0
2006-02-14 09:30:00,63.06,63.11,62.56,62.83,17500.0,48.9884,49.0273,48.6,48.8098,17500.0
2006-02-14 10:00:00,62.85,63.0,62.73,62.77,7300.0,48.8253,48.9418,48.7321,48.7631,7300.0
2006-02-14 10:30:00,62.8,63.22,62.74,63.21,6800.0,48.7865,49.1127,48.7398,49.105,6800.0
2006-02-14 11:00:00,63.24,63.61,63.22,63.58,18000.0,49.1283,49.4157,49.1127,49.3924,18000.0
2006-02-14 11:30:00,63.59,63.75,63.52,63.75,6900.0,49.4002,49.5245,49.3458,49.5245,6900.0
2006-02-14 12:00:00,63.75,63.87,63.73,63.73,4200.0,49.5245,49.6177,49.5089,49.5089,4200.0
2006-02-14 12:30:00,63.73,63.73,63.47,63.47,3500.0,49.5089,49.5089,49.3069,49.3069,3500.0
2006-02-14 13:00:00,63.5,63.65,63.49,63.61,5500.0,49.3303,49.4468,49.3225,49.4157,5500.0
2006-02-14 13:30:00,63.63,63.72,63.44,63.44,5200.0,49.4312,49.5012,49.2836,49.2836,5200.0
2006-02-14 14:00:00,63.4,63.74,63.4,63.69,7700.0,49.2526,49.5167,49.2526,49.4779,7700.0
2006-02-14 14:30:00,63.7,63.75,63.58,63.58,5600.0,49.4856,49.5245,49.3924,49.3924,5600.0
2006-02-14 15:00:00,63.58,63.61,63.42,63.53,8600.0,49.3924,49.4157,49.2681,49.3536,8600.0
2006-02-14 15:30:00,63.53,63.6,63.46,63.53,24700.0,49.3536,49.4079,49.2992,49.3536,24700.0
2006-02-15 09:30:00,63.44,63.44,63.13,63.39,3600.0,49.2836,49.2836,49.0428,49.2448,3600.0
2006-02-15 10:00:00,63.38,63.7,63.32,63.52,10100.0,49.237,49.4856,49.1904,49.3458,10100.0
2006-02-15 10:30:00,63.54,63.72,63.53,63.54,5200.0,49.3613,49.5012,49.3536,49.3613,5200.0
2006-02-15 11:00:00,63.54,63.61,63.29,63.29,9900.0,49.3613,49.4157,49.1671,49.1671,9900.0
2006-02-15 11:30:00,63.28,63.28,63.12,63.28,7100.0,49.1593,49.1593,49.035,49.1593,7100.0
2006-02-15 12:00:00,63.29,63.29,63.1,63.13,12800.0,49.1671,49.1671,49.0195,49.0428,12800.0
2006-02-15 12:30:00,63.13,63.3,63.0,63.27,10700.0,49.0428,49.1749,48.9418,49.1516,10700.0
2006-02-15 13:00:00,63.27,63.4,63.25,63.27,7100.0,49.1516,49.2526,49.136,49.1516,7100.0
2006-02-15 13:30:00,63.28,63.36,63.24,63.36,7500.0,49.1593,49.2215,49.1283,49.2215,7500.0
2006-02-15 14:00:00,63.34,63.49,63.27,63.49,4900.0,49.206,49.3225,49.1516,49.3225,4900.0
2006-02-15 14:30:00,63.49,63.5,63.44,63.5,7200.0,49.3225,49.3303,49.2836,49.3303,7200.0
2006-02-15 15:00:00,63.51,63.51,63.28,63.37,15700.0,49.338,49.338,49.1593,49.2293,15700.0
2006-02-15 15:30:00,63.34,63.46,63.3,63.44,10300.0,49.206,49.2992,49.1749,49.2836,10300.0
2006-02-16 09:30:00,63.52,64.06,63.52,63.9,10300.0,49.3458,49.7653,49.3458,49.641,10300.0
2006-02-16 10:00:00,63.97,64.24,63.97,63.98,9300.0,49.6954,49.9051,49.6954,49.7031,9300.0
2006-02-16 10:30:00,64.0,64.2,63.82,64.19,9700.0,49.7187,49.874,49.5788,49.8663,9700.0
2006-02-16 11:00:00,64.21,64.34,64.11,64.34,10000.0,49.8818,49.9828,49.8041,49.9828,10000.0
2006-02-16 11:30:00,64.34,64.49,64.28,64.33,9700.0,49.9828,50.0993,49.9362,49.975,9700.0
2006-02-16 12:00:00,64.33,64.36,64.12,64.13,9100.0,49.975,49.9983,49.8119,49.8197,9100.0
2006-02-16 12:30:00,64.1,64.21,64.07,64.15,6800.0,49.7964,49.8818,49.7731,49.8352,6800.0
2006-02-16 13:00:00,64.14,64.23,64.1,64.17,5600.0,49.8274,49.8974,49.7964,49.8507,5600.0
2006-02-16 13:30:00,64.18,64.27,63.92,64.02,11500.0,49.8585,49.9284,49.6565,49.7342,11500.0
2006-02-16 14:00:00,64.01,64.12,63.95,63.95,13000.0,49.7264,49.8119,49.6798,49.6798,13000.0
2006-02-16 14:30:00,63.94,64.19,63.94,64.12,36300.0,49.6721,49.8663,49.6721,49.8119,36300.0
2006-02-16 15:00:00,64.12,64.15,63.98,63.98,13800.0,49.8119,49.8352,49.7031,49.7031,13800.0
2006-02-16 15:30:00,63.99,64.35,63.99,64.35,17600.0,49.7109,49.9906,49.7109,49.9906,17600.0
2006-02-17 09:30:00,64.42,64.53,63.76,63.94,10800.0,50.045,50.1304,49.5322,49.6721,10800.0
2006-02-17 10:00:00,63.95,63.95,63.85,63.85,5300.0,49.6798,49.6798,49.6022,49.6022,5300.0
2006-02-17 10:30:00,63.89,63.91,63.79,63.87,2800.0,49.6332,49.6488,49.5555,49.6177,2800.0
2006-02-17 11:00:00,63.84,64.05,63.84,64.05,7500.0,49.5944,49.7575,49.5944,49.7575,7500.0
2006-02-17 11:30:00,64.05,64.12,64.01,64.05,4100.0,49.7575,49.8119,49.7264,49.7575,4100.0
2006-02-17 12:00:00,64.09,64.17,64.0,64.17,8100.0,49.7886,49.8507,49.7187,49.8507,8100.0
2006-02-17 12:30:00,64.13,64.2,64.11,64.18,3000.0,49.8197,49.874,49.8041,49.8585,3000.0
2006-02-17 13:00:00,64.21,64.25,64.04,64.1,4500.0,49.8818,49.9129,49.7498,49.7964,4500.0
2006-02-17 13:30:00,64.07,64.16,64.01,64.13,7100.0,49.7731,49.843,49.7264,49.8197,7100.0
2006-02-17 14:00:00,64.12,64.21,64.04,64.21,6000.0,49.8119,49.8818,49.7498,49.8818,6000.0
2006-02-17 14:30:00,64.21,64.4,64.21,64.36,5300.0,49.8818,50.0294,49.8818,49.9983,5300.0
2006-02-17 15:00:00,64.36,64.38,64.06,64.09,6000.0,49.9983,50.0139,49.7653,49.7886,6000.0
2006-02-17 15:30:00,64.07,64.17,64.04,64.15,10500.0,49.7731,49.8507,49.7498,49.8352,10500.0
2006-02-21 09:30:00,64.09,64.33,63.83,63.84,5300.0,49.7886,49.975,49.5866,49.5944,5300.0
2006-02-21 10:00:00,63.9,63.91,63.54,63.63,7500.0,49.641,49.6488,49.3613,49.4312,7500.0
2006-02-21 10:30:00,63.59,63.93,63.52,63.9,7600.0,49.4002,49.6643,49.3458,49.641,7600.0
2006-02-21 11:00:00,63.9,63.98,63.89,63.89,8000.0,49.641,49.7031,49.6332,49.6332,8000.0
2006-02-21 11:30:00,63.9,63.9,63.6,63.68,8700.0,49.641,49.641,49.4079,49.4701,8700.0
2006-02-21 12:00:00,63.67,63.94,63.59,63.93,43800.0,49.4623,49.6721,49.4002,49.6643,43800.0
2006-02-21 12:30:00,63.94,63.99,63.86,63.86,7500.0,49.6721,49.7109,49.6099,49.6099,7500.0
2006-02-21 13:00:00,63.83,63.89,63.78,63.82,3800.0,49.5866,49.6332,49.5478,49.5788,3800.0
2006-02-21 13:30:00,63.81,63.87,63.7,63.7,4400.0,49.5711,49.6177,49.4856,49.4856,4400.0
2006-02-21 14:00:00,63.72,63.91,63.68,63.71,5700.0,49.5012,49.6488,49.4701,49.4934,5700.0
2006-02-21 14:30:00,63.72,63.95,63.72,63.81,5000.0,49.5012,49.6798,49.5012,49.5711,5000.0
2006-02-21 15:00:00,63.8,63.99,63.8,63.99,3900.0,49.5633,49.7109,49.5633,49.7109,3900.0
2006-02-21 15:30:00,63.99,64.0,63.88,63.93,13400.0,49.7109,49.7187,49.6255,49.6643,13400.0
2006-02-22 09:30:00,63.68,64.1,63.65,63.81,9200.0,49.4701,49.7964,49.4468,49.5711,9200.0
2006-02-22 10:00:00,63.81,64.1,63.8,63.97,4100.0,49.5711,49.7964,49.5633,49.6954,4100.0
2006-02-22 10:30:00,63.9,64.14,63.8,64.06,5700.0,49.641,49.8274,49.5633,49.7653,5700.0
2006-02-22 11:00:00,64.06,64.54,64.03,64.54,68100.0,49.7653,50.1382,49.742,50.1382,68100.0
2006-02-22 11:30:00,64.56,64.72,64.55,64.65,11300.0,50.1537,50.278,50.1459,50.2236,11300.0
2006-02-22 12:00:00,64.66,64.66,64.44,64.49,5600.0,50.2314,50.2314,50.0605,50.0993,5600.0
2006-02-22 12:30:00,64.5,64.55,64.46,64.5,6100.0,50.1071,50.1459,50.076,50.1071,6100.0
2006-02-22 13:00:00,64.5,64.65,64.49,64.65,4900.0,50.1071,50.2236,50.0993,50.2236,4900.0
2006-02-22 13:30:00,64.65,64.67,64.46,64.59,5100.0,50.2236,50.2392,50.076,50.177,5100.0
2006-02-22 14:00:00,64.52,64.52,64.39,64.39,8500.0,50.1226,50.1226,50.0217,50.0217,8500.0
2006-02-22 14:30:00,64.37,64.37,64.24,64.24,7500.0,50.0061,50.0061,49.9051,49.9051,7500.0
2006-02-22 15:00:00,64.27,64.29,64.05,64.26,13200.0,49.9284,49.944,49.7575,49.9207,13200.0
2006-02-22 15:30:00,64.26,64.33,64.2,64.27,12000.0,49.9207,49.975,49.874,49.9284,12000.0
2006-02-23 09:30:00,64.28,64.28,63.9,64.21,6700.0,49.9362,49.9362,49.641,49.8818,6700.0
2006-02-23 10:00:00,64.2,64.29,64.0,64.29,5400.0,49.874,49.944,49.7187,49.944,5400.0
2006-02-23 10:30:00,64.27,64.32,64.11,64.11,7600.0,49.9284,49.9673,49.8041,49.8041,7600.0
2006-02-23 11:00:00,64.12,64.36,64.11,64.36,5300.0,49.8119,49.9983,49.8041,49.9983,5300.0
2006-02-23 11:30:00,64.37,64.37,64.2,64.2,3200.0,50.0061,50.0061,49.874,49.874,3200.0
2006-02-23 12:00:00,64.2,64.29,64.1,64.26,6700.0,49.874,49.944,49.7964,49.9207,6700.0
2006-02-23 12:30:00,64.27,64.45,64.27,64.37,5100.0,49.9284,50.0683,49.9284,50.0061,5100.0
2006-02-23 13:00:00,64.37,64.37,64.18,64.28,7700.0,50.0061,50.0061,49.8585,49.9362,7700.0
2006-02-23 13:30:00,64.28,64.34,64.24,64.34,6500.0,49.9362,49.9828,49.9051,49.9828,6500.0
2006-02-23 14:00:00,64.34,64.35,64.25,64.32,7800.0,49.9828,49.9906,49.9129,49.9673,7800.0
2006-02-23 14:30:00,64.31,64.49,64.29,64.29,6200.0,49.9595,50.0993,49.944,49.944,6200.0
2006-02-23 15:00:00,64.32,64.36,64.25,64.29,10600.0,49.9673,49.9983,49.9129,49.944,10600.0
2006-02-23 15:30:00,64.28,64.28,64.12,64.13,20100.0,49.9362,49.9362,49.8119,49.8197,20100.0
2006-02-24 09:30:00,64.07,64.07,63.41,63.57,10200.0,49.7731,49.7731,49.2603,49.3846,10200.0
2006-02-24 10:00:00,63.61,64.05,63.61,64.05,9200.0,49.4157,49.7575,49.4157,49.7575,9200.0
2006-02-24 10:30:00,64.03,64.03,63.84,63.94,8900.0,49.742,49.742,49.5944,49.6721,8900.0
2006-02-24 11:00:00,63.98,64.1,63.96,64.06,3900.0,49.7031,49.7964,49.6876,49.7653,3900.0
2006-02-24 11:30:00,64.05,64.06,64.0,64.06,3600.0,49.7575,49.7653,49.7187,49.7653,3600.0
2006-02-24 12:00:00,64.06,64.08,64.0,64.0,5200.0,49.7653,49.7808,49.7187,49.7187,5200.0
2006-02-24 12:30:00,64.01,64.04,63.93,63.97,6400.0,49.7264,49.7498,49.6643,49.6954,6400.0
2006-02-24 13:00:00,64.01,64.02,63.78,63.78,5300.0,49.7264,49.7342,49.5478,49.5478,5300.0
2006-02-24 13:30:00,63.77,63.77,63.58,63.68,7900.0,49.54,49.54,49.3924,49.4701,7900.0
2006-02-24 14:00:00,63.69,64.12,63.69,64.11,9600.0,49.4779,49.8119,49.4779,49.8041,9600.0
2006-02-24 14:30:00,64.08,64.09,63.9,64.08,8900.0,49.7808,49.7886,49.641,49.7808,8900.0
2006-02-24 15:00:00,64.1,64.19,64.1,64.1,6000.0,49.7964,49.8663,49.7964,49.7964,6000.0
2006-02-24 15:30:00,64.11,64.45,64.1,64.32,20300.0,49.8041,50.0683,49.7964,49.9673,20300.0
2006-02-27 09:30:00,64.55,64.55,63.9,63.97,31200.0,50.1459,50.1459,49.641,49.6954,31200.0
2006-02-27 10:00:00,64.05,64.19,63.46,63.69,10900.0,49.7575,49.8663,49.2992,49.4779,10900.0
2006-02-27 10:30:00,63.69,63.92,63.6,63.6,9600.0,49.4779,49.6565,49.4079,49.4079,9600.0
2006-02-27 11:00:00,63.6,63.9,63.52,63.84,10300.0,49.4079,49.641,49.3458,49.5944,10300.0
2006-02-27 11:30:00,63.85,63.92,63.84,63.89,11600.0,49.6022,49.6565,49.5944,49.6332,11600.0
2006-02-27 12:00:00,63.88,64.06,63.86,63.95,10300.0,49.6255,49.7653,49.6099,49.6798,10300.0
2006-02-27 12:30:00,63.94,64.14,63.94,64.03,8300.0,49.6721,49.8274,49.6721,49.742,8300.0
2006-02-27 13:00:00,64.02,64.04,63.92,63.93,3900.0,49.7342,49.7498,49.6565,49.6643,3900.0
2006-02-27 13:30:00,63.96,64.0,63.8,63.8,13300.0,49.6876,49.7187,49.5633,49.5633,13300.0
2006-02-27 14:00:00,63.84,64.11,63.84,64.11,21800.0,49.5944,49.8041,49.5944,49.8041,21800.0
2006-02-27 14:30:00,64.11,64.11,63.82,64.02,21700.0,49.8041,49.8041,49.5788,49.7342,21700.0
2006-02-27 15:00:00,63.96,64.14,63.75,63.75,12800.0,49.6876,49.8274,49.5245,49.5245,12800.0
2006-02-27 15:30:00,63.75,64.07,63.75,63.99,65600.0,49.5245,49.7731,49.5245,49.7109,65600.0
2006-02-28 09:30:00,65.15,65.61,64.23,65.54,53200.0,50.6121,50.9694,49.8974,50.915,53200.0
2006-02-28 10:00:00,65.6,66.84,65.49,66.44,57300.0,50.9616,51.9249,50.8762,51.6142,57300.0
2006-02-28 10:30:00,66.44,66.47,65.81,65.85,64600.0,51.6142,51.6375,51.1248,51.1559,64600.0
2006-02-28 11:00:00,65.78,66.06,65.55,65.85,26300.0,51.1015,51.319,50.9228,51.1559,26300.0
2006-02-28 11:30:00,65.83,65.9,65.39,65.43,16200.0,51.1403,51.1947,50.7985,50.8296,16200.0
2006-02-28 12:00:00,65.44,65.44,65.14,65.16,15600.0,50.8373,50.8373,50.6043,50.6198,15600.0
2006-02-28 12:30:00,65.12,65.36,65.06,65.35,17800.0,50.5888,50.7752,50.5421,50.7674,17800.0
2006-02-28 13:00:00,65.34,65.46,64.9,64.9,22800.0,50.7597,50.8529,50.4178,50.4178,22800.0
2006-02-28 13:30:00,64.88,65.05,64.75,64.8,33700.0,50.4023,50.5344,50.3013,50.3402,33700.0
2006-02-28 14:00:00,64.79,64.87,64.66,64.72,42000.0,50.3324,50.3945,50.2314,50.278,42000.0
2006-02-28 14:30:00,64.72,65.06,64.66,64.67,37900.0,50.278,50.5421,50.2314,50.2392,37900.0
2006-02-28 15:00:00,64.67,64.71,64.57,64.69,81100.0,50.2392,50.2702,50.1615,50.2547,81100.0
2006-02-28 15:30:00,64.69,64.75,64.58,64.58,76800.0,50.2547,50.3013,50.1693,50.1693,76800.0
2006-03-01 09:30:00,64.8,64.86,64.52,64.64,12100.0,50.3402,50.3868,50.1226,50.2159,12100.0
2006-03-01 10:00:00,64.55,64.65,64.42,64.65,10700.0,50.1459,50.2236,50.045,50.2236,10700.0
2006-03-01 10:30:00,64.65,64.75,64.58,64.63,27400.0,50.2236,50.3013,50.1693,50.2081,27400.0
2006-03-01 11:00:00,64.63,64.71,64.58,64.62,13100.0,50.2081,50.2702,50.1693,50.2003,13100.0
2006-03-01 11:30:00,64.63,64.64,64.48,64.59,10000.0,50.2081,50.2159,50.0916,50.177,10000.0
2006-03-01 12:00:00,64.64,64.64,64.55,64.55,10400.0,50.2159,50.2159,50.1459,50.1459,10400.0
2006-03-01 12:30:00,64.58,64.63,64.58,64.6,18000.0,50.1693,50.2081,50.1693,50.1848,18000.0
2006-03-01 13:00:00,64.58,64.65,64.58,64.65,21200.0,50.1693,50.2236,50.1693,50.2236,21200.0
2006-03-01 13:30:00,64.65,65.09,64.63,65.06,92400.0,50.2236,50.5654,50.2081,50.5421,92400.0
2006-03-01 14:00:00,65.06,65.36,65.04,65.27,31500.0,50.5421,50.7752,50.5266,50.7053,31500.0
2006-03-01 14:30:00,65.27,65.28,65.1,65.15,33800.0,50.7053,50.7131,50.5732,50.6121,33800.0
2006-03-01 15:00:00,65.16,65.24,65.02,65.19,37600.0,50.6198,50.682,50.5111,50.6431,37600.0
2006-03-01 15:30:00,65.18,65.29,65.05,65.11,53600.0,50.6354,50.7208,50.5344,50.581,53600.0
2006-03-02 09:30:00,64.77,65.05,64.71,65.05,24000.0,50.5111,50.7295,50.4643,50.7295,24000.0
2006-03-02 10:00:00,64.99,65.22,64.85,65.07,22000.0,50.6827,50.8621,50.5735,50.7451,22000.0
2006-03-02 10:30:00,65.07,65.07,64.7,64.73,155300.0,50.7451,50.7451,50.4565,50.4799,155300.0
2006-03-02 11:00:00,64.74,64.8,64.57,64.7,16400.0,50.4877,50.5345,50.3552,50.4565,16400.0
2006-03-02 11:30:00,64.7,64.75,64.51,64.75,12100.0,50.4565,50.4955,50.3084,50.4955,12100.0
2006-03-02 12:00:00,64.72,64.73,64.55,64.55,9800.0,50.4721,50.4799,50.3396,50.3396,9800.0
2006-03-02 12:30:00,64.55,64.75,64.52,64.74,10900.0,50.3396,50.4955,50.3162,50.4877,10900.0
2006-03-02 13:00:00,64.74,64.82,64.65,64.65,17000.0,50.4877,50.5501,50.4175,50.4175,17000.0
2006-03-02 13:30:00,64.64,64.88,64.64,64.81,14400.0,50.4097,50.5969,50.4097,50.5423,14400.0
2006-03-02 14:00:00,64.82,64.89,64.69,64.81,27800.0,50.5501,50.6047,50.4487,50.5423,27800.0
2006-03-02 14:30:00,64.77,64.85,64.65,64.8,13200.0,50.5111,50.5735,50.4175,50.5345,13200.0
2006-03-02 15:00:00,64.81,64.95,64.81,64.88,30900.0,50.5423,50.6515,50.5423,50.5969,30900.0
2006-03-02 15:30:00,64.86,64.87,64.7,64.75,29900.0,50.5813,50.5891,50.4565,50.4955,29900.0
2006-03-03 09:30:00,64.39,64.75,64.39,64.66,60800.0,50.2148,50.4955,50.2148,50.4253,60800.0
2006-03-03 10:00:00,64.65,64.7,64.56,64.7,28700.0,50.4175,50.4565,50.3474,50.4565,28700.0
2006-03-03 10:30:00,64.7,64.76,64.66,64.67,37200.0,50.4565,50.5033,50.4253,50.4331,37200.0
2006-03-03 11:00:00,64.67,64.7,64.65,64.7,30200.0,50.4331,50.4565,50.4175,50.4565,30200.0
2006-03-03 11:30:00,64.7,64.75,64.66,64.7,46300.0,50.4565,50.4955,50.4253,50.4565,46300.0
2006-03-03 12:00:00,64.7,64.79,64.69,64.79,49100.0,50.4565,50.5267,50.4487,50.5267,49100.0
2006-03-03 12:30:00,64.78,64.83,64.7,64.78,31200.0,50.5189,50.5579,50.4565,50.5189,31200.0
2006-03-03 13:00:00,64.78,64.88,64.74,64.88,26900.0,50.5189,50.5969,50.4877,50.5969,26900.0
2006-03-03 13:30:00,64.9,65.05,64.85,64.87,26300.0,50.6125,50.7295,50.5735,50.5891,26300.0
2006-03-03 14:00:00,64.87,64.87,64.75,64.78,15100.0,50.5891,50.5891,50.4955,50.5189,15100.0
2006-03-03 14:30:00,64.79,64.85,64.78,64.8,23200.0,50.5267,50.5735,50.5189,50.5345,23200.0
2006-03-03 15:00:00,64.81,64.81,64.71,64.74,22300.0,50.5423,50.5423,50.4643,50.4877,22300.0
2006-03-03 15:30:00,64.75,64.76,64.7,64.7,66600.0,50.4955,50.5033,50.4565,50.4565,66600.0
2006-03-06 09:30:00,64.6,64.65,64.31,64.58,36700.0,50.3786,50.4175,50.1524,50.363,36700.0
2006-03-06 10:00:00,64.59,64.99,64.5,64.88,21200.0,50.3708,50.6827,50.3006,50.5969,21200.0
2006-03-06 10:30:00,64.92,65.15,64.92,65.15,23500.0,50.6281,50.8075,50.6281,50.8075,23500.0
2006-03-06 11:00:00,65.22,65.34,65.2,65.3,20000.0,50.8621,50.9556,50.8465,50.9245,20000.0
2006-03-06 11:30:00,65.25,65.4,65.2,65.21,28300.0,50.8855,51.0024,50.8465,50.8543,28300.0
2006-03-06 12:00:00,65.21,65.33,65.21,65.32,19500.0,50.8543,50.9478,50.8543,50.94,19500.0
2006-03-06 12:30:00,65.32,65.32,65.17,65.17,26800.0,50.94,50.94,50.8231,50.8231,26800.0
2006-03-06 13:00:00,65.15,65.23,65.12,65.14,33400.0,50.8075,50.8699,50.7841,50.7997,33400.0
2006-03-06 13:30:00,65.14,65.14,64.92,65.05,30100.0,50.7997,50.7997,50.6281,50.7295,30100.0
2006-03-06 14:00:00,65.05,65.05,64.93,65.02,14900.0,50.7295,50.7295,50.6359,50.7061,14900.0
2006-03-06 14:30:00,65.03,65.05,64.96,65.0,38300.0,50.7139,50.7295,50.6593,50.6905,38300.0
2006-03-06 15:00:00,65.01,65.05,64.98,65.04,38300.0,50.6983,50.7295,50.6749,50.7217,38300.0
2006-03-06 15:30:00,65.05,65.05,64.95,64.97,17700.0,50.7295,50.7295,50.6515,50.6671,17700.0
2006-03-07 09:30:00,64.78,65.0,64.75,64.85,20700.0,50.5189,50.6905,50.4955,50.5735,20700.0
2006-03-07 10:00:00,64.85,64.95,64.85,64.88,18900.0,50.5735,50.6515,50.5735,50.5969,18900.0
2006-03-07 10:30:00,64.89,64.95,64.8,64.8,18400.0,50.6047,50.6515,50.5345,50.5345,18400.0
2006-03-07 11:00:00,64.83,64.95,64.82,64.93,12100.0,50.5579,50.6515,50.5501,50.6359,12100.0
2006-03-07 11:30:00,64.92,64.95,64.88,64.94,12500.0,50.6281,50.6515,50.5969,50.6437,12500.0
2006-03-07 12:00:00,64.93,64.95,64.85,64.87,13500.0,50.6359,50.6515,50.5735,50.5891,13500.0
2006-03-07 12:30:00,64.87,64.87,64.75,64.76,14200.0,50.5891,50.5891,50.4955,50.5033,14200.0
2006-03-07 13:00:00,64.76,64.78,64.62,64.74,11100.0,50.5033,50.5189,50.3942,50.4877,11100.0
2006-03-07 13:30:00,64.73,64.76,64.6,64.73,9000.0,50.4799,50.5033,50.3786,50.4799,9000.0
2006-03-07 14:00:00,64.73,64.79,64.4,64.45,22300.0,50.4799,50.5267,50.2226,50.2616,22300.0
2006-03-07 14:30:00,64.45,64.5,64.35,64.45,20700.0,50.2616,50.3006,50.1836,50.2616,20700.0
2006-03-07 15:00:00,64.46,64.5,64.32,64.4,13700.0,50.2694,50.3006,50.1602,50.2226,13700.0
2006-03-07 15:30:00,64.39,64.7,64.35,64.61,32900.0,50.2148,50.4565,50.1836,50.3864,32900.0
2006-03-08 09:30:00,64.77,64.85,64.6,64.85,43800.0,50.5111,50.5735,50.3786,50.5735,43800.0
2006-03-08 10:00:00,64.85,65.0,64.85,64.9,60400.0,50.5735,50.6905,50.5735,50.6125,60400.0
2006-03-08 10:30:00,64.9,65.0,64.84,64.93,30200.0,50.6125,50.6905,50.5657,50.6359,30200.0
2006-03-08 11:00:00,64.93,64.93,64.76,64.76,8600.0,50.6359,50.6359,50.5033,50.5033,8600.0
2006-03-08 11:30:00,64.76,64.81,64.59,64.6,10400.0,50.5033,50.5423,50.3708,50.3786,10400.0
2006-03-08 12:00:00,64.6,64.81,64.6,64.81,17300.0,50.3786,50.5423,50.3786,50.5423,17300.0
2006-03-08 12:30:00,64.81,65.0,64.73,65.0,97500.0,50.5423,50.6905,50.4799,50.6905,97500.0
2006-03-08 13:00:00,65.0,65.0,64.8,64.84,22800.0,50.6905,50.6905,50.5345,50.5657,22800.0
2006-03-08 13:30:00,64.85,64.9,64.81,64.85,8900.0,50.5735,50.6125,50.5423,50.5735,8900.0
2006-03-08 14:00:00,64.85,64.9,64.84,64.86,24000.0,50.5735,50.6125,50.5657,50.5813,24000.0
2006-03-08 14:30:00,64.78,65.0,64.78,64.97,29500.0,50.5189,50.6905,50.5189,50.6671,29500.0
2006-03-08 15:00:00,64.97,64.99,64.94,64.97,19500.0,50.6671,50.6827,50.6437,50.6671,19500.0
2006-03-08 15:30:00,64.97,64.99,64.89,64.92,24700.0,50.6671,50.6827,50.6047,50.6281,24700.0
2006-03-09 09:30:00,64.87,65.0,64.5,64.97,138300.0,50.5891,50.6905,50.3006,50.6671,138300.0
2006-03-09 10:00:00,64.98,65.0,64.95,64.99,27500.0,50.6749,50.6905,50.6515,50.6827,27500.0
2006-03-09 10:30:00,64.95,64.98,64.9,64.96,33300.0,50.6515,50.6749,50.6125,50.6593,33300.0
2006-03-09 11:00:00,64.96,65.02,64.94,65.01,17900.0,50.6593,50.7061,50.6437,50.6983,17900.0
2006-03-09 11:30:00,65.01,65.02,64.86,64.95,27600.0,50.6983,50.7061,50.5813,50.6515,27600.0
2006-03-09 12:00:00,64.95,65.01,64.93,65.0,55000.0,50.6515,50.6983,50.6359,50.6905,55000.0
2006-03-09 12:30:00,65.0,65.1,64.89,65.09,47100.0,50.6905,50.7685,50.6047,50.7607,47100.0
2006-03-09 13:00:00,65.09,65.09,64.9,65.08,20600.0,50.7607,50.7607,50.6125,50.7529,20600.0
2006-03-09 13:30:00,65.1,65.1,64.95,64.96,16600.0,50.7685,50.7685,50.6515,50.6593,16600.0
2006-03-09 14:00:00,64.97,65.05,64.97,65.03,22200.0,50.6671,50.7295,50.6671,50.7139,22200.0
2006-03-09 14:30:00,65.03,65.05,64.94,64.97,15200.0,50.7139,50.7295,50.6437,50.6671,15200.0
2006-03-09 15:00:00,64.98,65.0,64.94,64.98,29300.0,50.6749,50.6905,50.6437,50.6749,29300.0
2006-03-09 15:30:00,64.98,65.0,64.92,64.94,24100.0,50.6749,50.6905,50.6281,50.6437,24100.0
2006-03-10 09:30:00,64.85,65.4,64.75,65.4,14600.0,50.5735,51.0024,50.4955,51.0024,14600.0
2006-03-10 10:00:00,65.41,65.71,65.3,65.63,18800.0,51.0102,51.2442,50.9245,51.1818,18800.0
2006-03-10 10:30:00,65.64,65.93,65.63,65.93,11800.0,51.1896,51.4158,51.1818,51.4158,11800.0
2006-03-10 11:00:00,65.92,65.98,65.6,65.95,14600.0,51.408,51.4548,51.1584,51.4314,14600.0
2006-03-10 11:30:00,65.98,66.07,65.9,66.01,14600.0,51.4548,51.5249,51.3924,51.4781,14600.0
2006-03-10 12:00:00,66.01,66.1,65.85,65.86,7800.0,51.4781,51.5483,51.3534,51.3612,7800.0
2006-03-10 12:30:00,65.86,66.06,65.86,65.96,14800.0,51.3612,51.5171,51.3612,51.4392,14800.0
2006-03-10 13:00:00,65.96,66.05,65.96,66.01,7100.0,51.4392,51.5093,51.4392,51.4781,7100.0
2006-03-10 13:30:00,66.0,66.03,65.85,66.0,14300.0,51.4704,51.4937,51.3534,51.4704,14300.0
2006-03-10 14:00:00,66.01,66.07,65.97,66.01,14400.0,51.4781,51.5249,51.447,51.4781,14400.0
2006-03-10 14:30:00,66.05,66.06,65.87,65.91,20400.0,51.5093,51.5171,51.369,51.4002,20400.0
2006-03-10 15:00:00,65.91,66.07,65.89,66.02,28100.0,51.4002,51.5249,51.3846,51.4859,28100.0
2006-03-10 15:30:00,66.05,66.12,65.94,66.03,22100.0,51.5093,51.5639,51.4236,51.4937,22100.0
2006-03-13 09:30:00,65.8,66.34,65.78,66.08,17500.0,51.3144,51.7355,51.2988,51.5327,17500.0
2006-03-13 10:00:00,66.11,66.44,66.11,66.38,9800.0,51.5561,51.8135,51.5561,51.7667,9800.0
2006-03-13 10:30:00,66.4,66.5,66.14,66.36,17900.0,51.7823,51.8603,51.5795,51.7511,17900.0
2006-03-13 11:00:00,66.36,66.36,66.06,66.09,9600.0,51.7511,51.7511,51.5171,51.5405,9600.0
2006-03-13 11:30:00,66.11,66.35,66.09,66.33,9700.0,51.5561,51.7433,51.5405,51.7277,9700.0
2006-03-13 12:00:00,66.32,66.35,66.28,66.3,7300.0,51.7199,51.7433,51.6887,51.7043,7300.0
2006-03-13 12:30:00,66.3,66.36,66.2,66.25,17700.0,51.7043,51.7511,51.6263,51.6653,17700.0
2006-03-13 13:00:00,66.27,66.41,66.19,66.41,9200.0,51.6809,51.7901,51.6185,51.7901,9200.0
2006-03-13 13:30:00,66.4,66.42,65.93,65.99,12500.0,51.7823,51.7979,51.4158,51.4626,12500.0
2006-03-13 14:00:00,66.01,66.24,66.01,66.14,8500.0,51.4781,51.6575,51.4781,51.5795,8500.0
2006-03-13 14:30:00,66.1,66.25,65.92,65.96,8900.0,51.5483,51.6653,51.408,51.4392,8900.0
2006-03-13 15:00:00,65.98,66.01,65.81,65.84,9400.0,51.4548,51.4781,51.3222,51.3456,9400.0
2006-03-13 15:30:00,65.84,65.98,65.81,65.97,20400.0,51.3456,51.4548,51.3222,51.447,20400.0
2006-03-14 09:30:00,65.85,66.0,65.7,65.91,13500.0,51.3534,51.4704,51.2364,51.4002,13500.0
2006-03-14 10:00:00,65.96,66.05,65.91,65.91,6600.0,51.4392,51.5093,51.4002,51.4002,6600.0
2006-03-14 10:30:00,65.91,65.93,65.8,65.86,14100.0,51.4002,51.4158,51.3144,51.3612,14100.0
2006-03-14 11:00:00,65.87,66.1,65.87,66.08,5600.0,51.369,51.5483,51.369,51.5327,5600.0
2006-03-14 11:30:00,66.09,66.32,66.09,66.32,6100.0,51.5405,51.7199,51.5405,51.7199,6100.0
2006-03-14 12:00:00,66.39,66.52,66.38,66.48,11600.0,51.7745,51.8759,51.7667,51.8447,11600.0
2006-03-14 12:30:00,66.46,66.46,66.18,66.21,7000.0,51.8291,51.8291,51.6107,51.6341,7000.0
2006-03-14 13:00:00,66.27,66.63,66.27,66.63,6800.0,51.6809,51.9617,51.6809,51.9617,6800.0
2006-03-14 13:30:00,66.61,66.65,66.53,66.53,7500.0,51.9461,51.9773,51.8837,51.8837,7500.0
2006-03-14 14:00:00,66.52,66.9,66.45,66.9,14500.0,51.8759,52.1722,51.8213,52.1722,14500.0
2006-03-14 14:30:00,66.91,67.0,66.77,67.0,19800.0,52.18,52.2502,52.0708,52.2502,19800.0
2006-03-14 15:00:00,66.99,67.07,66.88,67.06,22900.0,52.2424,52.3048,52.1566,52.297,22900.0
2006-03-14 15:30:00,67.05,67.12,67.0,67.0,32200.0,52.2892,52.3438,52.2502,52.2502,32200.0
2006-03-15 09:30:00,67.15,67.35,67.0,67.35,8700.0,52.3672,52.5232,52.2502,52.5232,8700.0
2006-03-15 10:00:00,67.4,67.45,67.25,67.45,14500.0,52.5621,52.6011,52.4452,52.6011,14500.0
2006-03-15 10:30:00,67.46,67.6,67.24,67.36,15800.0,52.6089,52.7181,52.4374,52.531,15800.0
2006-03-15 11:00:00,67.37,67.61,67.37,67.61,8000.0,52.5387,52.7259,52.5387,52.7259,8000.0
2006-03-15 11:30:00,67.63,67.65,67.56,67.6,15700.0,52.7415,52.7571,52.6869,52.7181,15700.0
2006-03-15 12:00:00,67.6,67.92,67.6,67.69,10500.0,52.7181,52.9677,52.7181,52.7883,10500.0
2006-03-15 12:30:00,67.69,67.92,67.64,67.91,10700.0,52.7883,52.9677,52.7493,52.9599,10700.0
2006-03-15 13:00:00,67.91,67.91,67.81,67.87,12500.0,52.9599,52.9599,52.8819,52.9287,12500.0
2006-03-15 13:30:00,67.87,68.03,67.86,68.01,18300.0,52.9287,53.0535,52.9209,53.0379,18300.0
2006-03-15 14:00:00,68.02,68.3,67.97,68.16,70500.0,53.0457,53.264,53.0067,53.1548,70500.0
2006-03-15 14:30:00,68.15,68.35,68.13,68.25,33200.0,53.147,53.303,53.1314,53.225,33200.0
2006-03-15 15:00:00,68.25,68.55,68.24,68.55,59000.0,53.225,53.459,53.2172,53.459,59000.0
2006-03-15 15:30:00,68.5,68.6,68.3,68.37,33900.0,53.42,53.498,53.264,53.3186,33900.0
2006-03-16 09:30:00,68.55,68.77,68.26,68.71,16300.0,53.459,53.6305,53.2328,53.5838,16300.0
2006-03-16 10:00:00,68.73,69.3,68.73,69.3,16600.0,53.5994,54.0439,53.5994,54.0439,16600.0
2006-03-16 10:30:00,69.3,69.3,69.0,69.12,71900.0,54.0439,54.0439,53.8099,53.9035,71900.0
2006-03-16 11:00:00,69.14,69.23,69.02,69.15,23800.0,53.9191,53.9893,53.8255,53.9269,23800.0
2006-03-16 11:30:00,69.12,69.16,69.11,69.12,8900.0,53.9035,53.9347,53.8957,53.9035,8900.0
2006-03-16 12:00:00,69.13,69.23,69.13,69.18,12700.0,53.9113,53.9893,53.9113,53.9503,12700.0
2006-03-16 12:30:00,69.22,69.38,69.21,69.3,17100.0,53.9815,54.1063,53.9737,54.0439,17100.0
2006-03-16 13:00:00,69.3,69.31,69.12,69.16,10600.0,54.0439,54.0517,53.9035,53.9347,10600.0
2006-03-16 13:30:00,69.22,69.24,69.1,69.1,14400.0,53.9815,53.9971,53.8879,53.8879,14400.0
2006-03-16 14:00:00,69.1,69.14,69.03,69.13,23000.0,53.8879,53.9191,53.8333,53.9113,23000.0
2006-03-16 14:30:00,69.11,69.12,68.97,68.98,17200.0,53.8957,53.9035,53.7865,53.7943,17200.0
2006-03-16 15:00:00,68.95,68.96,68.62,68.7,17700.0,53.7709,53.7787,53.5136,53.576,17700.0
2006-03-16 15:30:00,68.7,68.7,68.61,68.7,18900.0,53.576,53.576,53.5058,53.576,18900.0
2006-03-17 09:30:00,68.6,68.84,68.5,68.74,67700.0,53.498,53.6851,53.42,53.6071,67700.0
2006-03-17 10:00:00,68.7,68.78,68.66,68.78,3700.0,53.576,53.6383,53.5448,53.6383,3700.0
2006-03-17 10:30:00,68.78,68.78,68.59,68.64,5900.0,53.6383,53.6383,53.4902,53.5292,5900.0
2006-03-17 11:00:00,68.61,68.61,68.44,68.56,6600.0,53.5058,53.5058,53.3732,53.4668,6600.0
2006-03-17 11:30:00,68.53,68.56,68.44,68.53,6500.0,53.4434,53.4668,53.3732,53.4434,6500.0
2006-03-17 12:00:00,68.55,68.8,68.53,68.79,3800.0,53.459,53.6539,53.4434,53.6461,3800.0
2006-03-17 12:30:00,68.75,68.85,68.68,68.7,3200.0,53.6149,53.6929,53.5604,53.576,3200.0
2006-03-17 13:00:00,68.7,68.77,68.7,68.73,3400.0,53.576,53.6305,53.576,53.5994,3400.0
2006-03-17 13:30:00,68.75,68.84,68.65,68.8,8700.0,53.6149,53.6851,53.537,53.6539,8700.0
2006-03-17 14:00:00,68.81,68.83,68.65,68.67,10000.0,53.6617,53.6773,53.537,53.5526,10000.0
2006-03-17 14:30:00,68.65,68.83,68.61,68.77,13000.0,53.537,53.6773,53.5058,53.6305,13000.0
2006-03-17 15:00:00,68.79,68.98,68.78,68.84,16100.0,53.6461,53.7943,53.6383,53.6851,16100.0
2006-03-17 15:30:00,68.84,68.96,68.7,68.78,25100.0,53.6851,53.7787,53.576,53.6383,25100.0
2006-03-20 09:30:00,68.67,68.85,68.64,68.84,18600.0,53.5526,53.6929,53.5292,53.6851,18600.0
2006-03-20 10:00:00,68.84,68.88,68.71,68.82,6400.0,53.6851,53.7163,53.5838,53.6695,6400.0
2006-03-20 10:30:00,68.8,68.88,68.63,68.68,50400.0,53.6539,53.7163,53.5214,53.5604,50400.0
2006-03-20 11:00:00,68.7,68.76,68.63,68.63,8600.0,53.576,53.6227,53.5214,53.5214,8600.0
2006-03-20 11:30:00,68.65,68.65,68.5,68.56,10300.0,53.537,53.537,53.42,53.4668,10300.0
2006-03-20 12:00:00,68.56,68.61,68.44,68.49,5600.0,53.4668,53.5058,53.3732,53.4122,5600.0
2006-03-20 12:30:00,68.53,68.66,68.43,68.47,11100.0,53.4434,53.5448,53.3654,53.3966,11100.0
2006-03-20 13:00:00,68.46,68.59,68.4,68.59,10100.0,53.3888,53.4902,53.342,53.4902,10100.0
2006-03-20 13:30:00,68.56,68.56,68.33,68.39,12300.0,53.4668,53.4668,53.2874,53.3342,12300.0
2006-03-20 14:00:00,68.38,68.52,68.29,68.5,11400.0,53.3264,53.4356,53.2562,53.42,11400.0
2006-03-20 14:30:00,68.46,68.53,68.3,68.39,9300.0,53.3888,53.4434,53.264,53.3342,9300.0
2006-03-20 15:00:00,68.35,68.4,68.24,68.29,6700.0,53.303,53.342,53.2172,53.2562,6700.0
2006-03-20 15:30:00,68.29,68.54,68.29,68.45,14200.0,53.2562,53.4512,53.2562,53.381,14200.0
2006-03-21 09:30:00,68.3,68.64,68.23,68.64,7600.0,53.264,53.5292,53.2094,53.5292,7600.0
2006-03-21 10:00:00,68.71,68.97,68.54,68.64,8600.0,53.5838,53.7865,53.4512,53.5292,8600.0
2006-03-21 10:30:00,68.59,68.6,68.5,68.51,2800.0,53.4902,53.498,53.42,53.4278,2800.0
2006-03-21 11:00:00,68.51,68.61,68.49,68.61,2400.0,53.4278,53.5058,53.4122,53.5058,2400.0
2006-03-21 11:30:00,68.61,69.05,68.61,68.99,6200.0,53.5058,53.8489,53.5058,53.8021,6200.0
2006-03-21 12:00:00,69.03,69.03,68.79,68.87,3500.0,53.8333,53.8333,53.6461,53.7085,3500.0
2006-03-21 12:30:00,68.84,69.02,68.84,68.85,3800.0,53.6851,53.8255,53.6851,53.6929,3800.0
2006-03-21 13:00:00,68.89,69.04,68.89,68.96,9600.0,53.7241,53.8411,53.7241,53.7787,9600.0
2006-03-21 13:30:00,69.0,69.08,68.95,68.98,17400.0,53.8099,53.8723,53.7709,53.7943,17400.0
2006-03-21 14:00:00,68.98,69.03,68.85,68.87,18900.0,53.7943,53.8333,53.6929,53.7085,18900.0
2006-03-21 14:30:00,68.89,68.9,68.67,68.83,23000.0,53.7241,53.7319,53.5526,53.6773,23000.0
2006-03-21 15:00:00,68.83,68.91,68.76,68.85,18100.0,53.6773,53.7397,53.6227,53.6929,18100.0
2006-03-21 15:30:00,68.85,68.86,68.66,68.73,29300.0,53.6929,53.7007,53.5448,53.5994,29300.0
2006-03-22 09:30:00,68.97,69.45,68.92,69.44,18200.0,53.7865,54.1608,53.7475,54.153,18200.0
2006-03-22 10:00:00,69.38,69.57,69.27,69.27,15800.0,54.1063,54.2544,54.0205,54.0205,15800.0
2006-03-22 10:30:00,69.27,69.3,69.14,69.25,20800.0,54.0205,54.0439,53.9191,54.0049,20800.0
2006-03-22 11:00:00,69.25,69.35,69.22,69.34,52800.0,54.0049,54.0829,53.9815,54.0751,52800.0
2006-03-22 11:30:00,69.34,69.64,69.34,69.5,9400.0,54.0751,54.309,54.0751,54.1998,9400.0
2006-03-22 12:00:00,69.53,69.63,69.45,69.45,15100.0,54.2232,54.3012,54.1608,54.1608,15100.0
2006-03-22 12:30:00,69.45,69.63,69.42,69.54,9500.0,54.1608,54.3012,54.1375,54.231,9500.0
2006-03-22 13:00:00,69.54,69.63,69.37,69.47,13000.0,54.231,54.3012,54.0985,54.1764,13000.0
2006-03-22 13:30:00,69.49,69.5,69.35,69.37,21300.0,54.192,54.1998,54.0829,54.0985,21300.0
2006-03-22 14:00:00,69.4,69.45,69.3,69.41,32900.0,54.1219,54.1608,54.0439,54.1297,32900.0
2006-03-22 14:30:00,69.41,69.66,69.36,69.58,8700.0,54.1297,54.3246,54.0907,54.2622,8700.0
2006-03-22 15:00:00,69.58,69.72,69.51,69.7,13800.0,54.2622,54.3714,54.2076,54.3558,13800.0
2006-03-22 15:30:00,69.73,69.9,69.62,69.76,19000.0,54.3792,54.5118,54.2934,54.4026,19000.0
2006-03-23 09:30:00,69.49,69.6,69.1,69.45,13200.0,54.192,54.2778,53.8879,54.1608,13200.0
2006-03-23 10:00:00,69.4,69.55,69.27,69.3,3600.0,54.1219,54.2388,54.0205,54.0439,3600.0
2006-03-23 10:30:00,69.31,69.5,69.31,69.5,6200.0,54.0517,54.1998,54.0517,54.1998,6200.0
2006-03-23 11:00:00,69.49,69.57,69.4,69.5,4800.0,54.192,54.2544,54.1219,54.1998,4800.0
2006-03-23 11:30:00,69.5,69.66,69.45,69.52,7000.0,54.1998,54.3246,54.1608,54.2154,7000.0
2006-03-23 12:00:00,69.55,69.56,69.4,69.45,4100.0,54.2388,54.2466,54.1219,54.1608,4100.0
2006-03-23 12:30:00,69.47,69.73,69.47,69.62,3200.0,54.1764,54.3792,54.1764,54.2934,3200.0
2006-03-23 13:00:00,69.63,69.63,69.51,69.56,3900.0,54.3012,54.3012,54.2076,54.2466,3900.0
2006-03-23 13:30:00,69.55,69.55,69.46,69.52,5200.0,54.2388,54.2388,54.1686,54.2154,5200.0
2006-03-23 14:00:00,69.52,69.66,69.43,69.64,13100.0,54.2154,54.3246,54.1452,54.309,13100.0
2006-03-23 14:30:00,69.64,69.64,69.53,69.56,5700.0,54.309,54.309,54.2232,54.2466,5700.0
2006-03-23 15:00:00,69.56,69.77,69.55,69.66,11000.0,54.2466,54.4104,54.2388,54.3246,11000.0
2006-03-23 15:30:00,69.67,69.71,69.42,69.68,18300.0,54.3324,54.3636,54.1375,54.3402,18300.0
2006-03-24 09:30:00,69.58,69.99,69.58,69.9,7700.0,54.2622,54.582,54.2622,54.5118,7700.0
2006-03-24 10:00:00,69.98,70.15,69.88,70.06,14300.0,54.5742,54.7067,54.4962,54.6366,14300.0
2006-03-24 10:30:00,70.08,70.45,70.01,70.34,14700.0,54.6522,54.9407,54.5976,54.8549,14700.0
2006-03-24 11:00:00,70.37,70.4,70.25,70.31,12900.0,54.8783,54.9017,54.7847,54.8315,12900.0
2006-03-24 11:30:00,70.32,70.46,70.28,70.4,12000.0,54.8393,54.9485,54.8081,54.9017,12000.0
2006-03-24 12:00:00,70.46,70.46,70.29,70.33,12800.0,54.9485,54.9485,54.8159,54.8471,12800.0
2006-03-24 12:30:00,70.33,70.43,70.19,70.22,11800.0,54.8471,54.9251,54.7379,54.7613,11800.0
2006-03-24 13:00:00,70.27,70.28,70.16,70.21,10900.0,54.8003,54.8081,54.7145,54.7535,10900.0
2006-03-24 13:30:00,70.2,70.35,70.2,70.32,13100.0,54.7457,54.8627,54.7457,54.8393,13100.0
2006-03-24 14:00:00,70.3,70.39,70.2,70.39,12800.0,54.8237,54.8939,54.7457,54.8939,12800.0
2006-03-24 14:30:00,70.4,70.65,70.4,70.62,11600.0,54.9017,55.0967,54.9017,55.0733,11600.0
2006-03-24 15:00:00,70.63,70.65,70.52,70.56,16600.0,55.0811,55.0967,54.9953,55.0265,16600.0
2006-03-24 15:30:00,70.56,70.8,70.54,70.7,32500.0,55.0265,55.2136,55.0109,55.1357,32500.0
2006-03-27 09:30:00,70.35,70.93,70.22,70.9,21900.0,54.8627,55.315,54.7613,55.2916,21900.0
2006-03-27 10:00:00,70.85,70.88,70.23,70.3,13700.0,55.2526,55.276,54.7691,54.8237,13700.0
2006-03-27 10:30:00,70.34,70.5,70.1,70.11,14100.0,54.8549,54.9797,54.6678,54.6755,14100.0
2006-03-27 11:00:00,70.15,70.18,70.1,70.11,8700.0,54.7067,54.7301,54.6678,54.6755,8700.0
2006-03-27 11:30:00,70.04,70.5,70.04,70.42,9000.0,54.621,54.9797,54.621,54.9173,9000.0
2006-03-27 12:00:00,70.46,70.52,70.36,70.42,11200.0,54.9485,54.9953,54.8705,54.9173,11200.0
2006-03-27 12:30:00,70.36,70.71,70.35,70.61,8200.0,54.8705,55.1435,54.8627,55.0655,8200.0
2006-03-27 13:00:00,70.6,70.67,70.53,70.56,7000.0,55.0577,55.1123,55.0031,55.0265,7000.0
2006-03-27 13:30:00,70.55,70.58,70.47,70.55,10200.0,55.0187,55.0421,54.9563,55.0187,10200.0
2006-03-27 14:00:00,70.56,70.63,70.52,70.63,8700.0,55.0265,55.0811,54.9953,55.0811,8700.0
2006-03-27 14:30:00,70.64,70.76,70.55,70.76,11400.0,55.0889,55.1825,55.0187,55.1825,11400.0
2006-03-27 15:00:00,70.78,70.86,70.71,70.77,15400.0,55.1981,55.2604,55.1435,55.1903,15400.0
2006-03-27 15:30:00,70.79,70.88,70.76,70.84,17300.0,55.2058,55.276,55.1825,55.2448,17300.0
2006-03-28 09:30:00,70.65,70.65,70.29,70.5,12500.0,55.0967,55.0967,54.8159,54.9797,12500.0
2006-03-28 10:00:00,70.57,70.57,70.1,70.22,7200.0,55.0343,55.0343,54.6678,54.7613,7200.0
2006-03-28 10:30:00,70.22,70.33,70.2,70.23,8900.0,54.7613,54.8471,54.7457,54.7691,8900.0
2006-03-28 11:00:00,70.23,70.23,70.02,70.1,10300.0,54.7691,54.7691,54.6054,54.6678,10300.0
2006-03-28 11:30:00,70.1,70.11,69.9,69.95,22800.0,54.6678,54.6755,54.5118,54.5508,22800.0
2006-03-28 12:00:00,69.94,69.94,69.72,69.91,16200.0,54.543,54.543,54.3714,54.5196,16200.0
2006-03-28 12:30:00,69.89,70.0,69.89,69.98,5600.0,54.504,54.5898,54.504,54.5742,5600.0
2006-03-28 13:00:00,69.99,70.0,69.91,69.99,6400.0,54.582,54.5898,54.5196,54.582,6400.0
2006-03-28 13:30:00,69.99,70.0,69.92,69.99,8500.0,54.582,54.5898,54.5274,54.582,8500.0
2006-03-28 14:00:00,69.97,70.1,69.61,69.7,24100.0,54.5664,54.6678,54.2856,54.3558,24100.0
2006-03-28 14:30:00,69.73,69.78,69.61,69.7,10200.0,54.3792,54.4182,54.2856,54.3558,10200.0
2006-03-28 15:00:00,69.69,69.69,69.48,69.58,5800.0,54.348,54.348,54.1842,54.2622,5800.0
2006-03-28 15:30:00,69.59,69.72,69.53,69.53,23600.0,54.27,54.3714,54.2232,54.2232,23600.0
2006-03-29 09:30:00,69.34,69.9,69.28,69.82,9900.0,54.0751,54.5118,54.0283,54.4494,9900.0
2006-03-29 10:00:00,69.74,70.0,69.73,69.96,9800.0,54.387,54.5898,54.3792,54.5586,9800.0
2006-03-29 10:30:00,69.99,70.12,69.86,69.96,13900.0,54.582,54.6833,54.4806,54.5586,13900.0
2006-03-29 11:00:00,69.89,70.2,69.8,70.2,27900.0,54.504,54.7457,54.4338,54.7457,27900.0
2006-03-29 11:30:00,70.2,70.4,70.2,70.24,25700.0,54.7457,54.9017,54.7457,54.7769,25700.0
2006-03-29 12:00:00,70.24,70.25,69.98,70.06,16200.0,54.7769,54.7847,54.5742,54.6366,16200.0
2006-03-29 12:30:00,70.01,70.17,70.01,70.1,14000.0,54.5976,54.7223,54.5976,54.6678,14000.0
2006-03-29 13:00:00,70.12,70.48,70.06,70.47,20900.0,54.6833,54.9641,54.6366,54.9563,20900.0
2006-03-29 13:30:00,70.43,70.69,70.43,70.58,12400.0,54.9251,55.1279,54.9251,55.0421,12400.0
2006-03-29 14:00:00,70.64,70.88,70.6,70.76,18900.0,55.0889,55.276,55.0577,55.1825,18900.0
2006-03-29 14:30:00,70.76,71.0,70.75,70.95,15800.0,55.1825,55.3696,55.1747,55.3306,15800.0
2006-03-29 15:00:00,70.97,71.29,70.88,71.22,22600.0,55.3462,55.5958,55.276,55.5412,22600.0
2006-03-29 15:30:00,71.21,71.26,71.0,71.02,40000.0,55.5334,55.5724,55.3696,55.3852,40000.0
2006-03-30 09:30:00,71.35,71.5,71.03,71.39,11400.0,55.6426,55.7595,55.393,55.6738,11400.0
2006-03-30 10:00:00,71.5,71.5,71.1,71.13,12800.0,55.7595,55.7595,55.4476,55.471,12800.0
2006-03-30 10:30:00,71.1,71.13,70.63,70.71,19500.0,55.4476,55.471,55.0811,55.1435,19500.0
2006-03-30 11:00:00,70.73,70.74,70.43,70.57,7800.0,55.1591,55.1669,54.9251,55.0343,7800.0
2006-03-30 11:30:00,70.59,70.99,70.59,70.93,7700.0,55.0499,55.3618,55.0499,55.315,7700.0
2006-03-30 12:00:00,70.98,71.09,70.97,71.0,8400.0,55.354,55.4398,55.3462,55.3696,8400.0
2006-03-30 12:30:00,71.03,71.08,70.95,71.04,6400.0,55.393,55.432,55.3306,55.4008,6400.0
2006-03-30 13:00:00,71.03,71.03,70.79,70.9,6600.0,55.393,55.393,55.2058,55.2916,6600.0
2006-03-30 13:30:00,70.89,70.91,70.71,70.91,9000.0,55.2838,55.2994,55.1435,55.2994,9000.0
2006-03-30 14:00:00,70.91,71.03,70.74,70.83,11500.0,55.2994,55.393,55.1669,55.237,11500.0
2006-03-30 14:30:00,70.8,70.8,70.61,70.7,8900.0,55.2136,55.2136,55.0655,55.1357,8900.0
2006-03-30 15:00:00,70.72,71.1,70.72,71.02,10400.0,55.1513,55.4476,55.1513,55.3852,10400.0
2006-03-30 15:30:00,71.02,71.18,70.97,71.07,27000.0,55.3852,55.51,55.3462,55.4242,27000.0
2006-03-31 09:30:00,71.11,71.87,71.09,71.87,21500.0,55.4554,56.0481,55.4398,56.0481,21500.0
2006-03-31 10:00:00,71.89,72.11,71.75,71.82,22300.0,56.0637,56.2353,55.9545,56.0091,22300.0
2006-03-31 10:30:00,71.81,71.87,71.62,71.62,12200.0,56.0013,56.0481,55.8531,55.8531,12200.0
2006-03-31 11:00:00,71.62,72.0,71.6,71.86,13300.0,55.8531,56.1495,55.8375,56.0403,13300.0
2006-03-31 11:30:00,71.83,71.83,71.57,71.66,16800.0,56.0169,56.0169,55.8141,55.8843,16800.0
2006-03-31 12:00:00,71.65,71.71,71.56,71.7,5300.0,55.8765,55.9233,55.8063,55.9155,5300.0
2006-03-31 12:30:00,71.79,71.84,71.55,71.55,6100.0,55.9857,56.0247,55.7985,55.7985,6100.0
2006-03-31 13:00:00,71.57,71.68,71.53,71.54,4300.0,55.8141,55.8999,55.7829,55.7907,4300.0
2006-03-31 13:30:00,71.49,71.49,71.11,71.18,5200.0,55.7517,55.7517,55.4554,55.51,5200.0
2006-03-31 14:00:00,71.18,71.41,71.12,71.22,8400.0,55.51,55.6894,55.4632,55.5412,8400.0
2006-03-31 14:30:00,71.22,71.51,71.22,71.37,9800.0,55.5412,55.7673,55.5412,55.6582,9800.0
2006-03-31 15:00:00,71.37,71.6,71.37,71.6,8700.0,55.6582,55.8375,55.6582,55.8375,8700.0
2006-03-31 15:30:00,71.61,71.8,71.52,71.54,20300.0,55.8453,55.9935,55.7751,55.7907,20300.0
2006-04-03 09:30:00,71.53,71.56,71.18,71.48,13900.0,55.7829,55.8063,55.51,55.7439,13900.0
2006-04-03 10:00:00,71.48,71.8,71.45,71.8,12400.0,55.7439,55.9935,55.7206,55.9935,12400.0
2006-04-03 10:30:00,71.78,71.89,71.61,71.62,17500.0,55.9779,56.0637,55.8453,55.8531,17500.0
2006-04-03 11:00:00,71.61,71.81,71.6,71.79,7300.0,55.8453,56.0013,55.8375,55.9857,7300.0
2006-04-03 11:30:00,71.75,71.79,71.54,71.68,7400.0,55.9545,55.9857,55.7907,55.8999,7400.0
2006-04-03 12:00:00,71.68,71.8,71.65,71.8,8900.0,55.8999,55.9935,55.8765,55.9935,8900.0
2006-04-03 12:30:00,71.8,71.96,71.8,71.96,4500.0,55.9935,56.1183,55.9935,56.1183,4500.0
2006-04-03 13:00:00,71.99,71.99,71.8,71.84,5900.0,56.1417,56.1417,55.9935,56.0247,5900.0
2006-04-03 13:30:00,71.83,71.91,71.71,71.75,7300.0,56.0169,56.0793,55.9233,55.9545,7300.0
2006-04-03 14:00:00,71.77,71.88,71.59,71.59,7700.0,55.9701,56.0559,55.8297,55.8297,7700.0
2006-04-03 14:30:00,71.61,71.61,71.16,71.21,13000.0,55.8453,55.8453,55.4944,55.5334,13000.0
2006-04-03 15:00:00,71.21,71.26,71.07,71.13,12200.0,55.5334,55.5724,55.4242,55.471,12200.0
2006-04-03 15:30:00,71.13,71.14,70.87,71.0,20500.0,55.471,55.4788,55.2682,55.3696,20500.0
2006-04-04 09:30:00,71.14,71.35,70.74,71.09,6400.0,55.4788,55.6426,55.1669,55.4398,6400.0
2006-04-04 10:00:00,71.16,71.2,70.67,70.95,17000.0,55.4944,55.5256,55.1123,55.3306,17000.0
2006-04-04 10:30:00,70.95,71.13,70.81,71.1,8700.0,55.3306,55.471,55.2214,55.4476,8700.0
2006-04-04 11:00:00,71.03,71.03,70.79,70.99,5400.0,55.393,55.393,55.2058,55.3618,5400.0
2006-04-04 11:30:00,70.97,71.53,70.97,71.39,16300.0,55.3462,55.7829,55.3462,55.6738,16300.0
2006-04-04 12:00:00,71.39,71.49,71.33,71.35,5500.0,55.6738,55.7517,55.627,55.6426,5500.0
2006-04-04 12:30:00,71.35,71.38,71.24,71.31,3300.0,55.6426,55.666,55.5568,55.6114,3300.0
2006-04-04 13:00:00,71.37,71.42,71.25,71.25,3900.0,55.6582,55.6972,55.5646,55.5646,3900.0
2006-04-04 13:30:00,71.24,71.3,71.14,71.14,10600.0,55.5568,55.6036,55.4788,55.4788,10600.0
2006-04-04 14:00:00,71.16,71.26,71.08,71.08,14700.0,55.4944,55.5724,55.432,55.432,14700.0
2006-04-04 14:30:00,71.08,71.14,70.92,71.0,9300.0,55.432,55.4788,55.3072,55.3696,9300.0
2006-04-04 15:00:00,70.98,71.02,70.87,70.9,20100.0,55.354,55.3852,55.2682,55.2916,20100.0
2006-04-04 15:30:00,70.88,71.07,70.85,70.88,32500.0,55.276,55.4242,55.2526,55.276,32500.0
2006-04-05 09:30:00,71.01,71.64,71.01,71.63,12600.0,55.3774,55.8687,55.3774,55.8609,12600.0
2006-04-05 10:00:00,71.63,71.95,71.52,71.59,11300.0,55.8609,56.1105,55.7751,55.8297,11300.0
2006-04-05 10:30:00,71.59,71.6,71.32,71.32,11000.0,55.8297,55.8375,55.6192,55.6192,11000.0
2006-04-05 11:00:00,71.4,71.53,71.36,71.49,9800.0,55.6816,55.7829,55.6504,55.7517,9800.0
2006-04-05 11:30:00,71.37,71.52,71.28,71.51,8000.0,55.6582,55.7751,55.588,55.7673,8000.0
2006-04-05 12:00:00,71.51,71.62,71.51,71.53,7000.0,55.7673,55.8531,55.7673,55.7829,7000.0
2006-04-05 12:30:00,71.54,71.8,71.54,71.72,11400.0,55.7907,55.9935,55.7907,55.9311,11400.0
2006-04-05 13:00:00,71.72,71.9,71.72,71.76,16300.0,55.9311,56.0715,55.9311,55.9623,16300.0
2006-04-05 13:30:00,71.77,71.79,71.6,71.79,7500.0,55.9701,55.9857,55.8375,55.9857,7500.0
2006-04-05 14:00:00,71.79,71.86,71.69,71.81,12200.0,55.9857,56.0403,55.9077,56.0013,12200.0
2006-04-05 14:30:00,71.81,71.85,71.69,71.79,9800.0,56.0013,56.0325,55.9077,55.9857,9800.0
2006-04-05 15:00:00,71.82,71.86,71.75,71.77,19900.0,56.0091,56.0403,55.9545,55.9701,19900.0
2006-04-05 15:30:00,71.76,71.81,71.67,71.76,20100.0,55.9623,56.0013,55.8921,55.9623,20100.0
2006-04-06 09:30:00,71.5,71.5,71.05,71.05,5800.0,55.7595,55.7595,55.4086,55.4086,5800.0
2006-04-06 10:00:00,71.02,71.05,70.88,71.03,4900.0,55.3852,55.4086,55.276,55.393,4900.0
2006-04-06 10:30:00,71.0,71.06,71.0,71.02,5400.0,55.3696,55.4164,55.3696,55.3852,5400.0
2006-04-06 11:00:00,71.03,71.11,70.99,71.1,8200.0,55.393,55.4554,55.3618,55.4476,8200.0
2006-04-06 11:30:00,71.1,71.1,70.8,70.8,4100.0,55.4476,55.4476,55.2136,55.2136,4100.0
2006-04-06 12:00:00,70.81,70.88,70.69,70.69,6100.0,55.2214,55.276,55.1279,55.1279,6100.0
2006-04-06 12:30:00,70.72,70.8,70.68,70.76,3200.0,55.1513,55.2136,55.1201,55.1825,3200.0
2006-04-06 13:00:00,70.78,70.9,70.72,70.9,3400.0,55.1981,55.2916,55.1513,55.2916,3400.0
2006-04-06 13:30:00,70.95,71.0,70.94,70.95,8200.0,55.3306,55.3696,55.3228,55.3306,8200.0
2006-04-06 14:00:00,70.95,71.09,70.95,70.97,5200.0,55.3306,55.4398,55.3306,55.3462,5200.0
2006-04-06 14:30:00,70.97,70.97,70.86,70.89,4200.0,55.3462,55.3462,55.2604,55.2838,4200.0
2006-04-06 15:00:00,70.9,70.9,70.8,70.89,4600.0,55.2916,55.2916,55.2136,55.2838,4600.0
2006-04-06 15:30:00,70.88,70.88,70.65,70.8,18600.0,55.276,55.276,55.0967,55.2136,18600.0
2006-04-07 09:30:00,70.72,71.0,70.72,70.84,4800.0,55.1513,55.3696,55.1513,55.2448,4800.0
2006-04-07 10:00:00,70.8,70.9,70.31,70.31,5300.0,55.2136,55.2916,54.8315,54.8315,5300.0
2006-04-07 10:30:00,70.27,70.27,69.92,69.96,13600.0,54.8003,54.8003,54.5274,54.5586,13600.0
2006-04-07 11:00:00,70.03,70.06,69.87,69.88,7400.0,54.6132,54.6366,54.4884,54.4962,7400.0
2006-04-07 11:30:00,69.81,69.87,69.65,69.79,5200.0,54.4416,54.4884,54.3168,54.426,5200.0
2006-04-07 12:00:00,69.78,69.86,69.72,69.79,5900.0,54.4182,54.4806,54.3714,54.426,5900.0
2006-04-07 12:30:00,69.81,69.84,69.66,69.72,5800.0,54.4416,54.465,54.3246,54.3714,5800.0
2006-04-07 13:00:00,69.7,70.23,69.61,70.22,10000.0,54.3558,54.7691,54.2856,54.7613,10000.0
2006-04-07 13:30:00,70.22,70.23,69.88,69.95,9500.0,54.7613,54.7691,54.4962,54.5508,9500.0
2006-04-07 14:00:00,69.99,70.27,69.97,70.24,8400.0,54.582,54.8003,54.5664,54.7769,8400.0
2006-04-07 14:30:00,70.25,70.39,70.2,70.26,7600.0,54.7847,54.8939,54.7457,54.7925,7600.0
2006-04-07 15:00:00,70.22,70.34,69.98,69.99,9900.0,54.7613,54.8549,54.5742,54.582,9900.0
2006-04-07 15:30:00,70.0,70.28,70.0,70.12,13200.0,54.5898,54.8081,54.5898,54.6833,13200.0
2006-04-10 09:30:00,70.1,70.1,69.32,69.74,5900.0,54.6678,54.6678,54.0595,54.387,5900.0
2006-04-10 10:00:00,69.77,69.99,69.71,69.9,4100.0,54.4104,54.582,54.3636,54.5118,4100.0
2006-04-10 10:30:00,69.81,69.81,69.47,69.52,4900.0,54.4416,54.4416,54.1764,54.2154,4900.0
2006-04-10 11:00:00,69.48,69.64,69.46,69.64,6500.0,54.1842,54.309,54.1686,54.309,6500.0
2006-04-10 11:30:00,69.61,69.69,69.58,69.6,4400.0,54.2856,54.348,54.2622,54.2778,4400.0
2006-04-10 12:00:00,69.61,69.71,69.55,69.62,6400.0,54.2856,54.3636,54.2388,54.2934,6400.0
2006-04-10 12:30:00,69.64,69.64,69.39,69.49,7000.0,54.309,54.309,54.1141,54.192,7000.0
2006-04-10 13:00:00,69.52,69.52,69.35,69.44,10400.0,54.2154,54.2154,54.0829,54.153,10400.0
2006-04-10 13:30:00,69.42,69.43,69.2,69.43,10000.0,54.1375,54.1452,53.9659,54.1452,10000.0
2006-04-10 14:00:00,69.43,69.61,69.4,69.52,10400.0,54.1452,54.2856,54.1219,54.2154,10400.0
2006-04-10 14:30:00,69.5,69.58,69.39,69.47,9100.0,54.1998,54.2622,54.1141,54.1764,9100.0
2006-04-10 15:00:00,69.52,69.73,69.52,69.7,10900.0,54.2154,54.3792,54.2154,54.3558,10900.0
2006-04-10 15:30:00,69.72,69.81,69.55,69.74,22800.0,54.3714,54.4416,54.2388,54.387,22800.0
2006-04-11 09:30:00,69.85,70.25,69.8,70.05,8100.0,54.4728,54.7847,54.4338,54.6288,8100.0
2006-04-11 10:00:00,70.05,70.1,69.74,69.82,4300.0,54.6288,54.6678,54.387,54.4494,4300.0
2006-04-11 10:30:00,69.77,69.77,69.49,69.51,3900.0,54.4104,54.4104,54.192,54.2076,3900.0
2006-04-11 11:00:00,69.51,69.51,69.39,69.48,3700.0,54.2076,54.2076,54.1141,54.1842,3700.0
2006-04-11 11:30:00,69.5,69.56,69.25,69.25,3900.0,54.1998,54.2466,54.0049,54.0049,3900.0
2006-04-11 12:00:00,69.25,69.35,69.09,69.35,8100.0,54.0049,54.0829,53.8801,54.0829,8100.0
2006-04-11 12:30:00,69.34,69.42,69.24,69.34,4000.0,54.0751,54.1375,53.9971,54.0751,4000.0
2006-04-11 13:00:00,69.32,69.38,69.22,69.22,7500.0,54.0595,54.1063,53.9815,53.9815,7500.0
2006-04-11 13:30:00,69.2,69.22,68.95,69.02,8400.0,53.9659,53.9815,53.7709,53.8255,8400.0
2006-04-11 14:00:00,69.02,69.28,68.95,69.24,7700.0,53.8255,54.0283,53.7709,53.9971,7700.0
2006-04-11 14:30:00,69.24,69.4,69.23,69.23,6700.0,53.9971,54.1219,53.9893,53.9893,6700.0
2006-04-11 15:00:00,69.23,69.35,69.17,69.24,11500.0,53.9893,54.0829,53.9425,53.9971,11500.0
2006-04-11 15:30:00,69.24,69.38,69.13,69.25,27000.0,53.9971,54.1063,53.9113,54.0049,27000.0
2006-04-12 09:30:00,69.55,69.74,69.38,69.65,5900.0,54.2388,54.387,54.1063,54.3168,5900.0
2006-04-12 10:00:00,69.52,69.55,69.39,69.41,3000.0,54.2154,54.2388,54.1141,54.1297,3000.0
2006-04-12 10:30:00,69.39,69.53,69.28,69.45,5700.0,54.1141,54.2232,54.0283,54.1608,5700.0
2006-04-12 11:00:00,69.45,69.62,69.43,69.55,8600.0,54.1608,54.2934,54.1452,54.2388,8600.0
2006-04-12 11:30:00,69.55,69.58,69.4,69.42,4300.0,54.2388,54.2622,54.1219,54.1375,4300.0
2006-04-12 12:00:00,69.42,69.82,69.42,69.79,6900.0,54.1375,54.4494,54.1375,54.426,6900.0
2006-04-12 12:30:00,69.8,70.08,69.8,70.0,8200.0,54.4338,54.6522,54.4338,54.5898,8200.0
2006-04-12 13:00:00,70.0,70.15,69.97,70.0,10000.0,54.5898,54.7067,54.5664,54.5898,10000.0
2006-04-12 13:30:00,70.01,70.03,69.93,69.96,5200.0,54.5976,54.6132,54.5352,54.5586,5200.0
2006-04-12 14:00:00,69.98,70.02,69.83,69.85,8500.0,54.5742,54.6054,54.4572,54.4728,8500.0
2006-04-12 14:30:00,69.86,69.86,69.74,69.82,5200.0,54.4806,54.4806,54.387,54.4494,5200.0
2006-04-12 15:00:00,69.9,70.05,69.88,69.99,10500.0,54.5118,54.6288,54.4962,54.582,10500.0
2006-04-12 15:30:00,69.97,69.99,69.84,69.88,14900.0,54.5664,54.582,54.465,54.4962,14900.0
2006-04-13 09:30:00,69.64,69.8,69.52,69.67,7600.0,54.309,54.4338,54.2154,54.3324,7600.0
2006-04-13 10:00:00,69.68,69.9,69.68,69.83,5400.0,54.3402,54.5118,54.3402,54.4572,5400.0
2006-04-13 10:30:00,69.78,69.93,69.68,69.93,11300.0,54.4182,54.5352,54.3402,54.5352,11300.0
2006-04-13 11:00:00,69.95,69.95,69.74,69.76,5200.0,54.5508,54.5508,54.387,54.4026,5200.0
2006-04-13 11:30:00,69.76,69.76,69.64,69.75,7600.0,54.4026,54.4026,54.309,54.3948,7600.0
2006-04-13 12:00:00,69.78,69.91,69.78,69.81,3600.0,54.4182,54.5196,54.4182,54.4416,3600.0
2006-04-13 12:30:00,69.81,69.81,69.74,69.76,1900.0,54.4416,54.4416,54.387,54.4026,1900.0
2006-04-13 13:00:00,69.79,69.85,69.74,69.78,11300.0,54.426,54.4728,54.387,54.4182,11300.0
2006-04-13 13:30:00,69.79,69.83,69.74,69.77,2900.0,54.426,54.4572,54.387,54.4104,2900.0
2006-04-13 14:00:00,69.79,69.8,69.47,69.47,16200.0,54.426,54.4338,54.1764,54.1764,16200.0
2006-04-13 14:30:00,69.48,69.5,69.4,69.42,5900.0,54.1842,54.1998,54.1219,54.1375,5900.0
2006-04-13 15:00:00,69.43,69.54,69.41,69.48,3200.0,54.1452,54.231,54.1297,54.1842,3200.0
2006-04-13 15:30:00,69.5,69.62,69.47,69.57,8600.0,54.1998,54.2934,54.1764,54.2544,8600.0
2006-04-17 09:30:00,69.57,69.65,69.2,69.6,14500.0,54.2544,54.3168,53.9659,54.2778,14500.0
2006-04-17 10:00:00,69.55,69.88,69.55,69.73,10600.0,54.2388,54.4962,54.2388,54.3792,10600.0
2006-04-17 10:30:00,69.77,69.82,69.56,69.82,5500.0,54.4104,54.4494,54.2466,54.4494,5500.0
2006-04-17 11:00:00,69.88,69.88,69.58,69.58,5300.0,54.4962,54.4962,54.2622,54.2622,5300.0
2006-04-17 11:30:00,69.52,69.6,69.52,69.6,2600.0,54.2154,54.2778,54.2154,54.2778,2600.0
2006-04-17 12:00:00,69.56,69.66,69.46,69.46,4300.0,54.2466,54.3246,54.1686,54.1686,4300.0
2006-04-17 12:30:00,69.46,69.46,69.3,69.34,4300.0,54.1686,54.1686,54.0439,54.0751,4300.0
2006-04-17 13:00:00,69.32,69.46,69.32,69.42,6300.0,54.0595,54.1686,54.0595,54.1375,6300.0
2006-04-17 13:30:00,69.45,69.53,69.33,69.41,15500.0,54.1608,54.2232,54.0673,54.1297,15500.0
2006-04-17 14:00:00,69.4,69.45,69.28,69.33,6500.0,54.1219,54.1608,54.0283,54.0673,6500.0
2006-04-17 14:30:00,69.32,69.45,69.32,69.39,8000.0,54.0595,54.1608,54.0595,54.1141,8000.0
2006-04-17 15:00:00,69.4,69.64,69.39,69.64,8100.0,54.1219,54.309,54.1141,54.309,8100.0
2006-04-17 15:30:00,69.63,69.8,69.55,69.76,15000.0,54.3012,54.4338,54.2388,54.4026,15000.0
2006-04-18 09:30:00,70.0,70.17,69.85,69.9,10700.0,54.5898,54.7223,54.4728,54.5118,10700.0
2006-04-18 10:00:00,69.9,70.0,69.8,69.88,4500.0,54.5118,54.5898,54.4338,54.4962,4500.0
2006-04-18 10:30:00,69.95,70.26,69.94,70.11,9700.0,54.5508,54.7925,54.543,54.6755,9700.0
2006-04-18 11:00:00,70.11,70.25,70.05,70.2,7000.0,54.6755,54.7847,54.6288,54.7457,7000.0
2006-04-18 11:30:00,70.23,70.34,70.15,70.28,16800.0,54.7691,54.8549,54.7067,54.8081,16800.0
2006-04-18 12:00:00,70.28,70.28,70.09,70.09,8600.0,54.8081,54.8081,54.66,54.66,8600.0
2006-04-18 12:30:00,70.1,70.2,70.09,70.14,5700.0,54.6678,54.7457,54.66,54.6989,5700.0
2006-04-18 13:00:00,70.19,70.2,70.12,70.2,6300.0,54.7379,54.7457,54.6833,54.7457,6300.0
2006-04-18 13:30:00,70.19,70.2,70.01,70.11,10500.0,54.7379,54.7457,54.5976,54.6755,10500.0
2006-04-18 14:00:00,70.12,70.25,70.0,70.19,31700.0,54.6833,54.7847,54.5898,54.7379,31700.0
2006-04-18 14:30:00,70.19,70.32,70.12,70.32,11500.0,54.7379,54.8393,54.6833,54.8393,11500.0
2006-04-18 15:00:00,70.32,70.6,70.3,70.51,24400.0,54.8393,55.0577,54.8237,54.9875,24400.0
2006-04-18 15:30:00,70.51,70.66,70.5,70.5,29700.0,54.9875,55.1045,54.9797,54.9797,29700.0
2006-04-19 09:30:00,70.52,71.07,70.26,71.04,16100.0,54.9953,55.4242,54.7925,55.4008,16100.0
2006-04-19 10:00:00,71.12,71.32,70.66,70.66,9100.0,55.4632,55.6192,55.1045,55.1045,9100.0
2006-04-19 10:30:00,70.65,70.84,70.55,70.56,7100.0,55.0967,55.2448,55.0187,55.0265,7100.0
2006-04-19 11:00:00,70.56,70.7,70.56,70.66,8700.0,55.0265,55.1357,55.0265,55.1045,8700.0
2006-04-19 11:30:00,70.68,71.16,70.67,71.16,8500.0,55.1201,55.4944,55.1123,55.4944,8500.0
2006-04-19 12:00:00,71.16,71.2,71.12,71.13,4200.0,55.4944,55.5256,55.4632,55.471,4200.0
2006-04-19 12:30:00,71.1,71.1,70.88,70.88,3900.0,55.4476,55.4476,55.276,55.276,3900.0
2006-04-19 13:00:00,70.91,70.99,70.83,70.86,4400.0,55.2994,55.3618,55.237,55.2604,4400.0
2006-04-19 13:30:00,70.84,71.0,70.8,71.0,2100.0,55.2448,55.3696,55.2136,55.3696,2100.0
2006-04-19 14:00:00,71.02,71.06,70.87,71.0,7700.0,55.3852,55.4164,55.2682,55.3696,7700.0
2006-04-19 14:30:00,70.96,71.0,70.89,70.9,10000.0,55.3384,55.3696,55.2838,55.2916,10000.0
2006-04-19 15:00:00,70.92,71.05,70.85,70.98,10900.0,55.3072,55.4086,55.2526,55.354,10900.0
2006-04-19 15:30:00,70.98,71.05,70.64,70.77,45000.0,55.354,55.4086,55.0889,55.1903,45000.0
2006-04-20 09:30:00,70.62,70.69,70.42,70.52,3100.0,55.0733,55.1279,54.9173,54.9953,3100.0
2006-04-20 10:00:00,70.62,71.08,70.54,71.03,9500.0,55.0733,55.432,55.0109,55.393,9500.0
2006-04-20 10:30:00,71.02,71.02,70.38,70.38,7700.0,55.3852,55.3852,54.8861,54.8861,7700.0
2006-04-20 11:00:00,70.42,70.42,70.18,70.24,3800.0,54.9173,54.9173,54.7301,54.7769,3800.0
2006-04-20 11:30:00,70.23,70.42,70.23,70.42,2300.0,54.7691,54.9173,54.7691,54.9173,2300.0
2006-04-20 12:00:00,70.38,70.41,70.26,70.38,3300.0,54.8861,54.9095,54.7925,54.8861,3300.0
2006-04-20 12:30:00,70.3,70.47,70.28,70.47,4900.0,54.8237,54.9563,54.8081,54.9563,4900.0
2006-04-20 13:00:00,70.49,70.64,70.44,70.49,5000.0,54.9719,55.0889,54.9329,54.9719,5000.0
2006-04-20 13:30:00,70.49,70.53,70.38,70.51,5300.0,54.9719,55.0031,54.8861,54.9875,5300.0
2006-04-20 14:00:00,70.52,70.65,70.52,70.56,3700.0,54.9953,55.0967,54.9953,55.0265,3700.0
2006-04-20 14:30:00,70.57,70.62,70.49,70.5,5500.0,55.0343,55.0733,54.9719,54.9797,5500.0
2006-04-20 15:00:00,70.54,70.68,70.52,70.6,8900.0,55.0109,55.1201,54.9953,55.0577,8900.0
2006-04-20 15:30:00,70.6,70.67,70.47,70.47,11300.0,55.0577,55.1123,54.9563,54.9563,11300.0
2006-04-21 09:30:00,70.6,70.98,70.6,70.84,9300.0,55.0577,55.354,55.0577,55.2448,9300.0
2006-04-21 10:00:00,70.81,70.92,70.47,70.47,59500.0,55.2214,55.3072,54.9563,54.9563,59500.0
2006-04-21 10:30:00,70.46,70.75,70.46,70.72,7900.0,54.9485,55.1747,54.9485,55.1513,7900.0
2006-04-21 11:00:00,70.73,70.91,70.65,70.72,48800.0,55.1591,55.2994,55.0967,55.1513,48800.0
2006-04-21 11:30:00,70.71,70.91,70.62,70.9,8100.0,55.1435,55.2994,55.0733,55.2916,8100.0
2006-04-21 12:00:00,70.9,70.9,70.84,70.87,3700.0,55.2916,55.2916,55.2448,55.2682,3700.0
2006-04-21 12:30:00,70.88,70.91,70.83,70.83,4500.0,55.276,55.2994,55.237,55.237,4500.0
2006-04-21 13:00:00,70.91,71.04,70.87,70.99,7800.0,55.2994,55.4008,55.2682,55.3618,7800.0
2006-04-21 13:30:00,71.0,71.08,70.99,71.04,10700.0,55.3696,55.432,55.3618,55.4008,10700.0
2006-04-21 14:00:00,71.02,71.02,70.79,70.79,12400.0,55.3852,55.3852,55.2058,55.2058,12400.0
2006-04-21 14:30:00,70.77,70.93,70.56,70.92,9500.0,55.1903,55.315,55.0265,55.3072,9500.0
2006-04-21 15:00:00,70.92,71.04,70.87,70.89,17500.0,55.3072,55.4008,55.2682,55.2838,17500.0
2006-04-21 15:30:00,70.95,71.55,70.95,71.34,34500.0,55.3306,55.7985,55.3306,55.6348,34500.0
2006-04-24 09:30:00,71.48,71.6,70.65,71.04,10100.0,55.7439,55.8375,55.0967,55.4008,10100.0
2006-04-24 10:00:00,71.0,71.07,70.89,71.0,3700.0,55.3696,55.4242,55.2838,55.3696,3700.0
2006-04-24 10:30:00,71.1,71.28,70.86,70.89,7100.0,55.4476,55.588,55.2604,55.2838,7100.0
2006-04-24 11:00:00,70.84,71.06,70.83,70.95,9800.0,55.2448,55.4164,55.237,55.3306,9800.0
2006-04-24 11:30:00,70.94,71.27,70.94,71.27,3800.0,55.3228,55.5802,55.3228,55.5802,3800.0
2006-04-24 12:00:00,71.28,71.38,71.28,71.32,7600.0,55.588,55.666,55.588,55.6192,7600.0
2006-04-24 12:30:00,71.37,71.55,71.33,71.42,13500.0,55.6582,55.7985,55.627,55.6972,13500.0
2006-04-24 13:00:00,71.48,71.5,71.12,71.47,16600.0,55.7439,55.7595,55.4632,55.7362,16600.0
2006-04-24 13:30:00,71.47,71.61,71.32,71.32,10000.0,55.7362,55.8453,55.6192,55.6192,10000.0
2006-04-24 14:00:00,71.37,71.89,71.35,71.72,21300.0,55.6582,56.0637,55.6426,55.9311,21300.0
2006-04-24 14:30:00,71.68,71.68,71.34,71.34,10600.0,55.8999,55.8999,55.6348,55.6348,10600.0
2006-04-24 15:00:00,71.34,71.82,71.34,71.81,25800.0,55.6348,56.0091,55.6348,56.0013,25800.0
2006-04-24 15:30:00,71.81,71.9,71.6,71.65,32000.0,56.0013,56.0715,55.8375,55.8765,32000.0
2006-04-25 09:30:00,71.85,72.0,71.75,71.9,8400.0,56.0325,56.1495,55.9545,56.0715,8400.0
2006-04-25 10:00:00,71.78,71.78,71.43,71.59,14600.0,55.9779,55.9779,55.705,55.8297,14600.0
2006-04-25 10:30:00,71.6,71.73,71.4,71.67,11200.0,55.8375,55.9389,55.6816,55.8921,11200.0
2006-04-25 11:00:00,71.62,71.62,71.47,71.6,7900.0,55.8531,55.8531,55.7362,55.8375,7900.0
2006-04-25 11:30:00,71.6,71.6,71.39,71.49,16700.0,55.8375,55.8375,55.6738,55.7517,16700.0
2006-04-25 12:00:00,71.43,71.51,71.39,71.48,8600.0,55.705,55.7673,55.6738,55.7439,8600.0
2006-04-25 12:30:00,71.5,71.65,71.47,71.58,17200.0,55.7595,55.8765,55.7362,55.8219,17200.0
2006-04-25 13:00:00,71.62,71.69,71.5,71.65,34600.0,55.8531,55.9077,55.7595,55.8765,34600.0
2006-04-25 13:30:00,71.67,71.7,71.55,71.6,12800.0,55.8921,55.9155,55.7985,55.8375,12800.0
2006-04-25 14:00:00,71.67,71.76,71.56,71.72,16400.0,55.8921,55.9623,55.8063,55.9311,16400.0
2006-04-25 14:30:00,71.71,71.77,71.5,71.69,17600.0,55.9233,55.9701,55.7595,55.9077,17600.0
2006-04-25 15:00:00,71.65,71.66,71.46,71.66,23200.0,55.8765,55.8843,55.7284,55.8843,23200.0
2006-04-25 15:30:00,71.66,71.7,71.64,71.7,20600.0,55.8843,55.9155,55.8687,55.9155,20600.0
2006-04-26 09:30:00,71.75,71.88,71.51,71.85,9300.0,55.9545,56.0559,55.7673,56.0325,9300.0
2006-04-26 10:00:00,71.67,72.22,71.67,71.69,11500.0,55.8921,56.321,55.8921,55.9077,11500.0
2006-04-26 10:30:00,71.64,72.0,71.6,72.0,19400.0,55.8687,56.1495,55.8375,56.1495,19400.0
2006-04-26 11:00:00,72.0,72.07,71.8,71.92,13600.0,56.1495,56.2041,55.9935,56.0871,13600.0
2006-04-26 11:30:00,71.92,72.07,71.89,71.99,16300.0,56.0871,56.2041,56.0637,56.1417,16300.0
2006-04-26 12:00:00,72.0,72.01,71.69,71.91,9700.0,56.1495,56.1573,55.9077,56.0793,9700.0
2006-04-26 12:30:00,71.86,71.9,71.64,71.73,12800.0,56.0403,56.0715,55.8687,55.9389,12800.0
2006-04-26 13:00:00,71.75,71.84,71.64,71.81,23700.0,55.9545,56.0247,55.8687,56.0013,23700.0
2006-04-26 13:30:00,71.75,71.85,71.68,71.83,9900.0,55.9545,56.0325,55.8999,56.0169,9900.0
2006-04-26 14:00:00,71.82,71.85,71.66,71.74,16200.0,56.0091,56.0325,55.8843,55.9467,16200.0
2006-04-26 14:30:00,71.74,72.03,71.67,71.9,15100.0,55.9467,56.1729,55.8921,56.0715,15100.0
2006-04-26 15:00:00,71.88,71.88,71.44,71.49,19400.0,56.0559,56.0559,55.7128,55.7517,19400.0
2006-04-26 15:30:00,71.46,71.77,71.46,71.63,16000.0,55.7284,55.9701,55.7284,55.8609,16000.0
2006-04-27 09:30:00,70.7,70.71,69.16,69.22,28400.0,55.1357,55.1435,53.9347,53.9815,28400.0
2006-04-27 10:00:00,69.23,69.6,67.56,67.59,29100.0,53.9893,54.2778,52.6869,52.7103,29100.0
2006-04-27 10:30:00,67.59,67.59,66.45,66.46,33700.0,52.7103,52.7103,51.8213,51.8291,33700.0
2006-04-27 11:00:00,66.4,67.7,66.39,67.36,48000.0,51.7823,52.7961,51.7745,52.531,48000.0
2006-04-27 11:30:00,67.36,67.51,67.03,67.03,56800.0,52.531,52.6479,52.2736,52.2736,56800.0
2006-04-27 12:00:00,67.04,67.54,66.9,67.35,33800.0,52.2814,52.6713,52.1722,52.5232,33800.0
2006-04-27 12:30:00,67.35,67.39,66.9,66.9,25300.0,52.5232,52.5543,52.1722,52.1722,25300.0
2006-04-27 13:00:00,66.9,67.15,66.78,66.98,28900.0,52.1722,52.3672,52.0786,52.2346,28900.0
2006-04-27 13:30:00,66.98,67.04,66.7,66.95,24400.0,52.2346,52.2814,52.0162,52.2112,24400.0
2006-04-27 14:00:00,66.87,67.04,65.9,65.93,52400.0,52.1488,52.2814,51.3924,51.4158,52400.0
2006-04-27 14:30:00,65.98,66.2,65.83,65.94,45700.0,51.4548,51.6263,51.3378,51.4236,45700.0
2006-04-27 15:00:00,66.0,66.38,65.46,65.53,48400.0,51.4704,51.7667,51.0492,51.1038,48400.0
2006-04-27 15:30:00,65.52,65.64,65.02,65.21,83100.0,51.096,51.1896,50.7061,50.8543,83100.0
2006-04-28 09:30:00,65.75,66.03,64.81,65.12,33300.0,51.2754,51.4937,50.5423,50.7841,33300.0
2006-04-28 10:00:00,65.22,66.0,65.18,65.3,40700.0,50.8621,51.4704,50.8309,50.9245,40700.0
2006-04-28 10:30:00,65.31,65.8,65.3,65.5,22700.0,50.9323,51.3144,50.9245,51.0804,22700.0
2006-04-28 11:00:00,65.49,65.79,65.48,65.52,13900.0,51.0726,51.3066,51.0648,51.096,13900.0
2006-04-28 11:30:00,65.54,65.66,65.46,65.52,14800.0,51.1116,51.2052,51.0492,51.096,14800.0
2006-04-28 12:00:00,65.52,65.53,65.24,65.28,13400.0,51.096,51.1038,50.8777,50.9089,13400.0
2006-04-28 12:30:00,65.28,65.29,65.01,65.16,18500.0,50.9089,50.9167,50.6983,50.8153,18500.0
2006-04-28 13:00:00,65.21,65.48,65.08,65.15,18000.0,50.8543,51.0648,50.7529,50.8075,18000.0
2006-04-28 13:30:00,65.13,65.16,64.83,64.87,14400.0,50.7919,50.8153,50.5579,50.5891,14400.0
2006-04-28 14:00:00,64.86,65.05,64.85,64.87,19900.0,50.5813,50.7295,50.5735,50.5891,19900.0
2006-04-28 14:30:00,64.85,64.88,64.59,64.61,26600.0,50.5735,50.5969,50.3708,50.3864,26600.0
2006-04-28 15:00:00,64.6,64.61,64.38,64.48,42500.0,50.3786,50.3864,50.207,50.285,42500.0
2006-04-28 15:30:00,64.53,65.1,64.47,64.97,85400.0,50.324,50.7685,50.2772,50.6671,85400.0
2006-05-01 09:30:00,66.5,67.4,66.5,67.4,65300.0,51.8603,52.5621,51.8603,52.5621,65300.0
2006-05-01 10:00:00,67.49,68.2,67.47,68.09,101100.0,52.6323,53.186,52.6167,53.1002,101100.0
2006-05-01 10:30:00,68.09,68.1,67.54,67.56,47600.0,53.1002,53.108,52.6713,52.6869,47600.0
2006-05-01 11:00:00,67.62,67.62,67.41,67.5,18700.0,52.7337,52.7337,52.5699,52.6401,18700.0
2006-05-01 11:30:00,67.49,67.68,67.43,67.61,29400.0,52.6323,52.7805,52.5855,52.7259,29400.0
2006-05-01 12:00:00,67.63,67.66,67.44,67.51,15400.0,52.7415,52.7649,52.5933,52.6479,15400.0
2006-05-01 12:30:00,67.51,67.61,67.43,67.56,20200.0,52.6479,52.7259,52.5855,52.6869,20200.0
2006-05-01 13:00:00,67.56,67.61,67.4,67.45,20600.0,52.6869,52.7259,52.5621,52.6011,20600.0
2006-05-01 13:30:00,67.45,67.51,67.35,67.42,23800.0,52.6011,52.6479,52.5232,52.5777,23800.0
2006-05-01 14:00:00,67.43,67.54,67.3,67.54,25300.0,52.5855,52.6713,52.4842,52.6713,25300.0
2006-05-01 14:30:00,67.53,67.65,67.53,67.61,31700.0,52.6635,52.7571,52.6635,52.7259,31700.0
2006-05-01 15:00:00,67.59,67.65,67.37,67.6,93800.0,52.7103,52.7571,52.5387,52.7181,93800.0
2006-05-01 15:30:00,67.6,67.74,67.46,67.71,88300.0,52.7181,52.8273,52.6089,52.8039,88300.0
2006-05-02 09:30:00,67.71,67.74,66.77,67.07,39800.0,52.8039,52.8273,52.0708,52.3048,39800.0
2006-05-02 10:00:00,67.08,67.09,66.61,66.76,43500.0,52.3126,52.3204,51.9461,52.063,43500.0
2006-05-02 10:30:00,66.78,67.07,66.73,66.74,28600.0,52.0786,52.3048,52.0396,52.0474,28600.0
2006-05-02 11:00:00,66.74,66.86,66.64,66.81,18200.0,52.0474,52.141,51.9695,52.102,18200.0
2006-05-02 11:30:00,66.85,66.91,66.79,66.83,13800.0,52.1332,52.18,52.0864,52.1176,13800.0
2006-05-02 12:00:00,66.8,66.8,66.6,66.7,13700.0,52.0942,52.0942,51.9383,52.0162,13700.0
2006-05-02 12:30:00,66.71,67.17,66.66,67.12,14600.0,52.024,52.3828,51.9851,52.3438,14600.0
2006-05-02 13:00:00,67.11,67.12,67.01,67.02,5800.0,52.336,52.3438,52.258,52.2658,5800.0
2006-05-02 13:30:00,67.03,67.06,66.9,66.94,10900.0,52.2736,52.297,52.1722,52.2034,10900.0
2006-05-02 14:00:00,66.95,66.98,66.92,66.94,15900.0,52.2112,52.2346,52.1878,52.2034,15900.0
2006-05-02 14:30:00,66.93,66.93,66.79,66.93,22300.0,52.1956,52.1956,52.0864,52.1956,22300.0
2006-05-02 15:00:00,66.93,67.05,66.92,67.04,20200.0,52.1956,52.2892,52.1878,52.2814,20200.0
2006-05-02 15:30:00,67.05,67.12,67.01,67.1,46100.0,52.2892,52.3438,52.258,52.3282,46100.0
2006-05-03 09:30:00,66.95,67.36,66.81,66.84,10500.0,52.2112,52.531,52.102,52.1254,10500.0
2006-05-03 10:00:00,66.87,67.06,66.8,67.04,11300.0,52.1488,52.297,52.0942,52.2814,11300.0
2006-05-03 10:30:00,67.1,67.17,67.02,67.13,9300.0,52.3282,52.3828,52.2658,52.3516,9300.0
2006-05-03 11:00:00,67.13,67.24,66.89,66.97,8000.0,52.3516,52.4374,52.1644,52.2268,8000.0
2006-05-03 11:30:00,66.91,66.97,66.81,66.81,12200.0,52.18,52.2268,52.102,52.102,12200.0
2006-05-03 12:00:00,66.81,66.86,66.64,66.71,6000.0,52.102,52.141,51.9695,52.024,6000.0
2006-05-03 12:30:00,66.78,67.11,66.78,67.06,13000.0,52.0786,52.336,52.0786,52.297,13000.0
2006-05-03 13:00:00,67.04,67.06,66.93,66.98,3300.0,52.2814,52.297,52.1956,52.2346,3300.0
2006-05-03 13:30:00,66.95,67.05,66.9,67.0,15900.0,52.2112,52.2892,52.1722,52.2502,15900.0
2006-05-03 14:00:00,67.0,67.06,66.87,66.91,19200.0,52.2502,52.297,52.1488,52.18,19200.0
2006-05-03 14:30:00,66.92,67.13,66.88,67.12,13200.0,52.1878,52.3516,52.1566,52.3438,13200.0
2006-05-03 15:00:00,67.09,67.17,66.8,66.83,17300.0,52.3204,52.3828,52.0942,52.1176,17300.0
2006-05-03 15:30:00,66.84,67.0,66.8,66.8,29700.0,52.1254,52.2502,52.0942,52.0942,29700.0
2006-05-04 09:30:00,66.6,67.39,66.6,67.27,9700.0,51.9383,52.5543,51.9383,52.4608,9700.0
2006-05-04 10:00:00,67.32,67.72,67.29,67.61,13300.0,52.4998,52.8117,52.4764,52.7259,13300.0
2006-05-04 10:30:00,67.62,67.65,67.47,67.49,9500.0,52.7337,52.7571,52.6167,52.6323,9500.0
2006-05-04 11:00:00,67.48,67.65,67.46,67.64,11900.0,52.6245,52.7571,52.6089,52.7493,11900.0
2006-05-04 11:30:00,67.68,67.89,67.65,67.89,9900.0,52.7805,52.9443,52.7571,52.9443,9900.0
2006-05-04 12:00:00,67.87,67.9,67.61,67.62,12900.0,52.9287,52.9521,52.7259,52.7337,12900.0
2006-05-04 12:30:00,67.62,67.8,67.53,67.73,10500.0,52.7337,52.8741,52.6635,52.8195,10500.0
2006-05-04 13:00:00,67.73,67.84,67.7,67.79,10900.0,52.8195,52.9053,52.7961,52.8663,10900.0
2006-05-04 13:30:00,67.79,67.9,67.7,67.8,12100.0,52.8663,52.9521,52.7961,52.8741,12100.0
2006-05-04 14:00:00,67.79,67.89,67.77,67.87,15000.0,52.8663,52.9443,52.8507,52.9287,15000.0
2006-05-04 14:30:00,67.87,67.96,67.82,67.86,31500.0,52.9287,52.9989,52.8897,52.9209,31500.0
2006-05-04 15:00:00,67.84,68.1,67.84,68.0,36100.0,52.9053,53.108,52.9053,53.0301,36100.0
2006-05-04 15:30:00,68.0,68.15,67.76,67.77,41200.0,53.0301,53.147,52.8429,52.8507,41200.0
2006-05-05 09:30:00,67.97,68.34,67.97,68.22,6500.0,53.0067,53.2952,53.0067,53.2016,6500.0
2006-05-05 10:00:00,68.17,68.45,68.17,68.33,9000.0,53.1626,53.381,53.1626,53.2874,9000.0
2006-05-05 10:30:00,68.34,68.35,68.19,68.35,2600.0,53.2952,53.303,53.1782,53.303,2600.0
2006-05-05 11:00:00,68.37,68.39,68.25,68.28,4300.0,53.3186,53.3342,53.225,53.2484,4300.0
2006-05-05 11:30:00,68.32,68.45,68.32,68.38,6400.0,53.2796,53.381,53.2796,53.3264,6400.0
2006-05-05 12:00:00,68.42,68.45,68.21,68.21,6700.0,53.3576,53.381,53.1938,53.1938,6700.0
2006-05-05 12:30:00,68.24,68.24,68.11,68.17,8100.0,53.2172,53.2172,53.1158,53.1626,8100.0
2006-05-05 13:00:00,68.17,68.3,68.15,68.28,5700.0,53.1626,53.264,53.147,53.2484,5700.0
2006-05-05 13:30:00,68.33,68.37,68.28,68.33,13200.0,53.2874,53.3186,53.2484,53.2874,13200.0
2006-05-05 14:00:00,68.32,68.32,68.04,68.04,15800.0,53.2796,53.2796,53.0613,53.0613,15800.0
2006-05-05 14:30:00,68.05,68.07,67.98,68.03,17400.0,53.0691,53.0846,53.0145,53.0535,17400.0
2006-05-05 15:00:00,68.04,68.18,67.95,68.18,13100.0,53.0613,53.1704,52.9911,53.1704,13100.0
2006-05-05 15:30:00,68.18,68.34,68.18,68.28,19300.0,53.1704,53.2952,53.1704,53.2484,19300.0
2006-05-08 09:30:00,68.06,68.06,67.26,67.61,19600.0,53.0768,53.0768,52.453,52.7259,19600.0
2006-05-08 10:00:00,67.69,67.69,67.52,67.53,10200.0,52.7883,52.7883,52.6557,52.6635,10200.0
2006-05-08 10:30:00,67.56,67.57,67.5,67.54,10900.0,52.6869,52.6947,52.6401,52.6713,10900.0
2006-05-08 11:00:00,67.56,67.62,67.5,67.52,8300.0,52.6869,52.7337,52.6401,52.6557,8300.0
2006-05-08 11:30:00,67.53,67.57,67.53,67.54,4800.0,52.6635,52.6947,52.6635,52.6713,4800.0
2006-05-08 12:00:00,67.54,67.6,67.52,67.52,9500.0,52.6713,52.7181,52.6557,52.6557,9500.0
2006-05-08 12:30:00,67.54,67.54,67.5,67.5,4200.0,52.6713,52.6713,52.6401,52.6401,4200.0
2006-05-08 13:00:00,67.51,67.55,67.5,67.52,4100.0,52.6479,52.6791,52.6401,52.6557,4100.0
2006-05-08 13:30:00,67.52,67.56,67.5,67.55,4400.0,52.6557,52.6869,52.6401,52.6791,4400.0
2006-05-08 14:00:00,67.56,67.64,67.53,67.54,9900.0,52.6869,52.7493,52.6635,52.6713,9900.0
2006-05-08 14:30:00,67.53,67.53,67.36,67.44,13600.0,52.6635,52.6635,52.531,52.5933,13600.0
2006-05-08 15:00:00,67.4,67.44,67.25,67.32,14900.0,52.5621,52.5933,52.4452,52.4998,14900.0
2006-05-08 15:30:00,67.32,67.59,67.28,67.35,44200.0,52.4998,52.7103,52.4686,52.5232,44200.0
2006-05-09 09:30:00,67.22,67.3,66.75,67.23,19400.0,52.4218,52.4842,52.0552,52.4296,19400.0
2006-05-09 10:00:00,67.27,67.35,67.1,67.2,7000.0,52.4608,52.5232,52.3282,52.4062,7000.0
2006-05-09 10:30:00,67.19,67.22,67.09,67.1,5700.0,52.3984,52.4218,52.3204,52.3282,5700.0
2006-05-09 11:00:00,67.1,67.21,67.09,67.21,6900.0,52.3282,52.414,52.3204,52.414,6900.0
2006-05-09 11:30:00,67.23,67.31,67.23,67.26,5900.0,52.4296,52.492,52.4296,52.453,5900.0
2006-05-09 12:00:00,67.26,67.29,67.23,67.24,64900.0,52.453,52.4764,52.4296,52.4374,64900.0
2006-05-09 12:30:00,67.27,67.32,66.99,67.01,11300.0,52.4608,52.4998,52.2424,52.258,11300.0
2006-05-09 13:00:00,67.03,67.3,67.03,67.22,6300.0,52.2736,52.4842,52.2736,52.4218,6300.0
2006-05-09 13:30:00,67.22,67.22,67.19,67.2,7000.0,52.4218,52.4218,52.3984,52.4062,7000.0
2006-05-09 14:00:00,67.2,67.34,67.19,67.21,15300.0,52.4062,52.5154,52.3984,52.414,15300.0
2006-05-09 14:30:00,67.22,67.25,67.17,67.22,11600.0,52.4218,52.4452,52.3828,52.4218,11600.0
2006-05-09 15:00:00,67.22,67.43,67.05,67.05,26300.0,52.4218,52.5855,52.2892,52.2892,26300.0
2006-05-09 15:30:00,67.04,67.31,66.98,67.11,20200.0,52.2814,52.492,52.2346,52.336,20200.0
2006-05-10 09:30:00,66.95,66.96,66.51,66.82,12800.0,52.2112,52.219,51.8681,52.1098,12800.0
2006-05-10 10:00:00,66.87,67.1,66.73,67.1,23700.0,52.1488,52.3282,52.0396,52.3282,23700.0
2006-05-10 10:30:00,67.06,67.21,67.0,67.02,9700.0,52.297,52.414,52.2502,52.2658,9700.0
2006-05-10 11:00:00,67.06,67.12,66.8,66.82,16100.0,52.297,52.3438,52.0942,52.1098,16100.0
2006-05-10 11:30:00,66.76,66.82,66.55,66.66,12400.0,52.063,52.1098,51.8993,51.9851,12400.0
2006-05-10 12:00:00,66.66,66.81,66.66,66.79,6600.0,51.9851,52.102,51.9851,52.0864,6600.0
2006-05-10 12:30:00,66.8,66.9,66.78,66.78,13100.0,52.0942,52.1722,52.0786,52.0786,13100.0
2006-05-10 13:00:00,66.81,66.87,66.7,66.71,16900.0,52.102,52.1488,52.0162,52.024,16900.0
2006-05-10 13:30:00,66.73,66.83,66.69,66.74,6500.0,52.0396,52.1176,52.0084,52.0474,6500.0
2006-05-10 14:00:00,66.8,66.9,66.66,66.66,19800.0,52.0942,52.1722,51.9851,51.9851,19800.0
2006-05-10 14:30:00,66.61,66.86,66.3,66.52,40400.0,51.9461,52.141,51.7043,51.8759,40400.0
2006-05-10 15:00:00,66.41,66.44,65.91,65.93,106600.0,51.7901,51.8135,51.4002,51.4158,106600.0
2006-05-10 15:30:00,65.94,66.05,65.29,65.62,131600.0,51.4236,51.5093,50.9167,51.174,131600.0
2006-05-11 09:30:00,65.48,65.65,65.12,65.29,11300.0,51.0648,51.1974,50.7841,50.9167,11300.0
2006-05-11 10:00:00,65.34,65.56,65.25,65.48,23300.0,50.9556,51.1272,50.8855,51.0648,23300.0
2006-05-11 10:30:00,65.48,65.48,65.22,65.33,26200.0,51.0648,51.0648,50.8621,50.9478,26200.0
2006-05-11 11:00:00,65.36,65.39,65.24,65.33,22300.0,50.9712,50.9946,50.8777,50.9478,22300.0
2006-05-11 11:30:00,65.32,65.39,65.16,65.16,22000.0,50.94,50.9946,50.8153,50.8153,22000.0
2006-05-11 12:00:00,65.16,65.28,65.15,65.27,17200.0,50.8153,50.9089,50.8075,50.9011,17200.0
2006-05-11 12:30:00,65.26,65.37,65.18,65.28,22700.0,50.8933,50.979,50.8309,50.9089,22700.0
2006-05-11 13:00:00,65.28,65.37,65.19,65.25,22000.0,50.9089,50.979,50.8387,50.8855,22000.0
2006-05-11 13:30:00,65.25,65.32,65.23,65.23,22500.0,50.8855,50.94,50.8699,50.8699,22500.0
2006-05-11 14:00:00,65.26,65.4,65.25,65.4,30700.0,50.8933,51.0024,50.8855,51.0024,30700.0
2006-05-11 14:30:00,65.35,65.44,65.2,65.21,31200.0,50.9634,51.0336,50.8465,50.8543,31200.0
2006-05-11 15:00:00,65.22,65.42,65.21,65.32,28300.0,50.8621,51.018,50.8543,50.94,28300.0
2006-05-11 15:30:00,65.29,65.42,65.15,65.16,26400.0,50.9167,51.018,50.8075,50.8153,26400.0
2006-05-12 09:30:00,64.96,64.96,64.14,64.41,35600.0,50.6593,50.6593,50.0198,50.2304,35600.0
2006-05-12 10:00:00,64.4,64.4,63.63,63.87,35900.0,50.2226,50.2226,49.6221,49.8093,35900.0
2006-05-12 10:30:00,63.85,64.0,63.71,64.0,32000.0,49.7937,49.9106,49.6845,49.9106,32000.0
2006-05-12 11:00:00,64.04,64.64,63.91,64.46,30200.0,49.9418,50.4097,49.8405,50.2694,30200.0
2006-05-12 11:30:00,64.46,64.46,63.94,64.02,21300.0,50.2694,50.2694,49.8639,49.9262,21300.0
2006-05-12 12:00:00,64.04,64.39,64.04,64.35,15200.0,49.9418,50.2148,49.9418,50.1836,15200.0
2006-05-12 12:30:00,64.33,64.4,64.01,64.01,18100.0,50.168,50.2226,49.9184,49.9184,18100.0
2006-05-12 13:00:00,64.06,64.3,64.04,64.18,18100.0,49.9574,50.1446,49.9418,50.051,18100.0
2006-05-12 13:30:00,64.22,64.27,64.12,64.12,16900.0,50.0822,50.1212,50.0042,50.0042,16900.0
2006-05-12 14:00:00,64.13,64.6,64.12,64.47,23200.0,50.012,50.3786,50.0042,50.2772,23200.0
2006-05-12 14:30:00,64.44,64.62,64.25,64.25,34300.0,50.2538,50.3942,50.1056,50.1056,34300.0
2006-05-12 15:00:00,64.25,64.35,64.0,64.13,31100.0,50.1056,50.1836,49.9106,50.012,31100.0
2006-05-12 15:30:00,64.13,64.14,63.83,63.84,51800.0,50.012,50.0198,49.7781,49.7859,51800.0
2006-05-15 09:30:00,61.89,64.16,61.89,63.55,20300.0,48.2652,50.0354,48.2652,49.5597,20300.0
2006-05-15 10:00:00,63.55,63.87,63.3,63.65,26100.0,49.5597,49.8093,49.3647,49.6377,26100.0
2006-05-15 10:30:00,63.72,64.07,63.64,63.8,16900.0,49.6923,49.9652,49.6299,49.7547,16900.0
2006-05-15 11:00:00,63.79,63.92,63.68,63.7,13400.0,49.7469,49.8483,49.6611,49.6767,13400.0
2006-05-15 11:30:00,63.73,63.98,63.67,63.97,8600.0,49.7001,49.895,49.6533,49.8872,8600.0
2006-05-15 12:00:00,63.98,64.03,63.91,63.93,11100.0,49.895,49.934,49.8405,49.8561,11100.0
2006-05-15 12:30:00,63.93,64.01,63.8,64.0,11500.0,49.8561,49.9184,49.7547,49.9106,11500.0
2006-05-15 13:00:00,63.99,64.03,63.75,63.8,9800.0,49.9028,49.934,49.7157,49.7547,9800.0
2006-05-15 13:30:00,63.78,63.86,63.66,63.68,17200.0,49.7391,49.8015,49.6455,49.6611,17200.0
2006-05-15 14:00:00,63.71,64.1,63.71,64.06,19000.0,49.6845,49.9886,49.6845,49.9574,19000.0
2006-05-15 14:30:00,64.1,64.26,63.84,63.84,15300.0,49.9886,50.1134,49.7859,49.7859,15300.0
2006-05-15 15:00:00,63.85,64.34,63.83,64.22,22400.0,49.7937,50.1758,49.7781,50.0822,22400.0
2006-05-15 15:30:00,64.22,64.48,64.22,64.38,26700.0,50.0822,50.285,50.0822,50.207,26700.0
2006-05-16 09:30:00,64.22,64.28,64.02,64.1,10100.0,50.0822,50.129,49.9262,49.9886,10100.0
2006-05-16 10:00:00,64.1,64.27,63.97,64.23,8500.0,49.9886,50.1212,49.8872,50.09,8500.0
2006-05-16 10:30:00,64.24,64.38,64.18,64.21,7900.0,50.0978,50.207,50.051,50.0744,7900.0
2006-05-16 11:00:00,64.17,64.3,63.98,64.02,12400.0,50.0432,50.1446,49.895,49.9262,12400.0
2006-05-16 11:30:00,64.0,64.0,63.8,63.91,11900.0,49.9106,49.9106,49.7547,49.8405,11900.0
2006-05-16 12:00:00,63.91,64.03,63.88,64.03,9700.0,49.8405,49.934,49.8171,49.934,9700.0
2006-05-16 12:30:00,64.03,64.08,63.93,63.95,13500.0,49.934,49.973,49.8561,49.8716,13500.0
2006-05-16 13:00:00,63.98,64.12,63.97,64.12,6400.0,49.895,50.0042,49.8872,50.0042,6400.0
2006-05-16 13:30:00,64.13,64.25,64.08,64.14,8400.0,50.012,50.1056,49.973,50.0198,8400.0
2006-05-16 14:00:00,64.13,64.15,64.0,64.06,9600.0,50.012,50.0276,49.9106,49.9574,9600.0
2006-05-16 14:30:00,64.06,64.25,64.06,64.21,10800.0,49.9574,50.1056,49.9574,50.0744,10800.0
2006-05-16 15:00:00,64.25,64.26,63.98,64.0,14000.0,50.1056,50.1134,49.895,49.9106,14000.0
2006-05-16 15:30:00,64.02,64.3,64.0,64.0,25100.0,49.9262,50.1446,49.9106,49.9106,25100.0
2006-05-17 09:30:00,63.7,63.8,63.4,63.46,13000.0,49.6767,49.7547,49.4427,49.4895,13000.0
2006-05-17 10:00:00,63.52,63.53,63.02,63.05,23500.0,49.5363,49.5441,49.1464,49.1698,23500.0
2006-05-17 10:30:00,63.07,63.23,62.97,63.18,19200.0,49.1854,49.3102,49.1074,49.2712,19200.0
2006-05-17 11:00:00,63.15,63.15,62.59,62.7,16400.0,49.2478,49.2478,48.811,48.8968,16400.0
2006-05-17 11:30:00,62.51,62.73,62.5,62.73,13700.0,48.7487,48.9202,48.7409,48.9202,13700.0
2006-05-17 12:00:00,62.7,62.88,62.7,62.79,12000.0,48.8968,49.0372,48.8968,48.967,12000.0
2006-05-17 12:30:00,62.8,62.92,62.72,62.72,19700.0,48.9748,49.0684,48.9124,48.9124,19700.0
2006-05-17 13:00:00,62.74,62.88,62.58,62.58,12700.0,48.928,49.0372,48.8033,48.8033,12700.0
2006-05-17 13:30:00,62.57,62.98,62.57,62.98,18800.0,48.7955,49.1152,48.7955,49.1152,18800.0
2006-05-17 14:00:00,62.9,63.02,62.8,62.95,16200.0,49.0528,49.1464,48.9748,49.0918,16200.0
2006-05-17 14:30:00,62.96,63.0,62.69,62.81,15500.0,49.0996,49.1308,48.889,48.9826,15500.0
2006-05-17 15:00:00,62.76,63.05,62.76,62.91,26200.0,48.9436,49.1698,48.9436,49.0606,26200.0
2006-05-17 15:30:00,62.9,63.02,62.58,62.59,38300.0,49.0528,49.1464,48.8033,48.811,38300.0
2006-05-18 09:30:00,62.7,62.8,62.38,62.69,11100.0,48.8968,48.9748,48.6473,48.889,11100.0
2006-05-18 10:00:00,62.8,63.01,62.62,62.62,7400.0,48.9748,49.1386,48.8344,48.8344,7400.0
2006-05-18 10:30:00,62.63,62.77,62.59,62.59,7500.0,48.8422,48.9514,48.811,48.811,7500.0
2006-05-18 11:00:00,62.59,62.62,62.27,62.55,37400.0,48.811,48.8344,48.5615,48.7799,37400.0
2006-05-18 11:30:00,62.55,62.86,62.44,62.47,15200.0,48.7799,49.0216,48.6941,48.7175,15200.0
2006-05-18 12:00:00,62.5,62.71,62.41,62.65,13600.0,48.7409,48.9046,48.6707,48.8578,13600.0
2006-05-18 12:30:00,62.61,62.71,62.58,62.68,9500.0,48.8266,48.9046,48.8033,48.8812,9500.0
2006-05-18 13:00:00,62.68,62.71,62.57,62.66,5700.0,48.8812,48.9046,48.7955,48.8656,5700.0
2006-05-18 13:30:00,62.66,62.84,62.59,62.78,6600.0,48.8656,49.006,48.811,48.9592,6600.0
2006-05-18 14:00:00,62.78,62.79,62.62,62.62,6400.0,48.9592,48.967,48.8344,48.8344,6400.0
2006-05-18 14:30:00,62.62,62.69,62.58,62.58,12700.0,48.8344,48.889,48.8033,48.8033,12700.0
2006-05-18 15:00:00,62.58,62.68,62.5,62.5,36400.0,48.8033,48.8812,48.7409,48.7409,36400.0
2006-05-18 15:30:00,62.5,62.51,62.36,62.36,45500.0,48.7409,48.7487,48.6317,48.6317,45500.0
2006-05-19 09:30:00,62.46,62.65,62.3,62.52,21000.0,48.7097,48.8578,48.5849,48.7565,21000.0
2006-05-19 10:00:00,62.5,62.54,62.36,62.45,22500.0,48.7409,48.7721,48.6317,48.7019,22500.0
2006-05-19 10:30:00,62.45,62.65,62.45,62.58,32500.0,48.7019,48.8578,48.7019,48.8033,32500.0
2006-05-19 11:00:00,62.58,62.65,62.35,62.5,30700.0,48.8033,48.8578,48.6239,48.7409,30700.0
2006-05-19 11:30:00,62.53,62.56,62.05,62.12,25600.0,48.7643,48.7877,48.3899,48.4445,25600.0
2006-05-19 12:00:00,62.1,62.29,62.06,62.23,22300.0,48.4289,48.5771,48.3977,48.5303,22300.0
2006-05-19 12:30:00,62.28,62.34,62.2,62.22,32800.0,48.5693,48.6161,48.5069,48.5225,32800.0
2006-05-19 13:00:00,62.25,62.3,62.13,62.23,11400.0,48.5459,48.5849,48.4523,48.5303,11400.0
2006-05-19 13:30:00,62.24,62.24,62.1,62.2,10500.0,48.5381,48.5381,48.4289,48.5069,10500.0
2006-05-19 14:00:00,62.16,62.25,61.99,62.0,14200.0,48.4757,48.5459,48.3431,48.3509,14200.0
2006-05-19 14:30:00,62.04,62.12,61.9,61.92,22800.0,48.3821,48.4445,48.2729,48.2885,22800.0
2006-05-19 15:00:00,61.9,61.94,61.54,61.8,27600.0,48.2729,48.3041,47.9922,48.195,27600.0
2006-05-19 15:30:00,61.8,62.04,61.8,61.92,35600.0,48.195,48.3821,48.195,48.2885,35600.0
2006-05-22 09:30:00,61.62,61.72,61.15,61.72,15200.0,48.0546,48.1326,47.6881,48.1326,15200.0
2006-05-22 10:00:00,61.65,61.72,61.4,61.45,18800.0,48.078,48.1326,47.883,47.922,18800.0
2006-05-22 10:30:00,61.48,61.89,61.45,61.86,18300.0,47.9454,48.2652,47.922,48.2418,18300.0
2006-05-22 11:00:00,61.81,61.81,61.41,61.59,15100.0,48.2028,48.2028,47.8908,48.0312,15100.0
2006-05-22 11:30:00,61.58,61.83,61.57,61.75,20100.0,48.0234,48.2184,48.0156,48.156,20100.0
2006-05-22 12:00:00,61.8,62.19,61.8,62.0,17500.0,48.195,48.4991,48.195,48.3509,17500.0
2006-05-22 12:30:00,61.99,62.26,61.95,62.1,26600.0,48.3431,48.5537,48.3119,48.4289,26600.0
2006-05-22 13:00:00,62.12,62.32,62.05,62.27,23100.0,48.4445,48.6005,48.3899,48.5615,23100.0
2006-05-22 13:30:00,62.23,62.43,62.12,62.42,31500.0,48.5303,48.6863,48.4445,48.6785,31500.0
2006-05-22 14:00:00,62.36,62.8,62.29,62.8,41900.0,48.6317,48.9748,48.5771,48.9748,41900.0
2006-05-22 14:30:00,62.83,62.85,62.52,62.71,32700.0,48.9982,49.0138,48.7565,48.9046,32700.0
2006-05-22 15:00:00,62.62,63.29,62.62,63.23,49500.0,48.8344,49.3569,48.8344,49.3102,49500.0
2006-05-22 15:30:00,63.24,63.33,62.95,62.96,68200.0,49.318,49.3881,49.0918,49.0996,68200.0
2006-05-23 09:30:00,62.5,62.7,61.76,62.52,34900.0,48.9646,49.1212,48.3848,48.9802,34900.0
2006-05-23 10:00:00,62.54,62.6,62.1,62.1,22100.0,48.9959,49.0429,48.6512,48.6512,22100.0
2006-05-23 10:30:00,61.98,62.6,61.93,62.26,27300.0,48.5572,49.0429,48.518,48.7765,27300.0
2006-05-23 11:00:00,62.24,62.51,62.24,62.44,56000.0,48.7609,48.9724,48.7609,48.9175,56000.0
2006-05-23 11:30:00,62.44,62.6,62.41,62.41,10400.0,48.9175,49.0429,48.894,48.894,10400.0
2006-05-23 12:00:00,62.42,62.57,62.4,62.48,18700.0,48.9019,49.0194,48.8862,48.9489,18700.0
2006-05-23 12:30:00,62.49,62.49,62.39,62.43,9400.0,48.9567,48.9567,48.8784,48.9097,9400.0
2006-05-23 13:00:00,62.45,62.59,62.44,62.55,7500.0,48.9254,49.0351,48.9175,49.0037,7500.0
2006-05-23 13:30:00,62.56,62.68,62.56,62.63,3600.0,49.0116,49.1056,49.0116,49.0664,3600.0
2006-05-23 14:00:00,62.56,62.6,62.35,62.46,23000.0,49.0116,49.0429,48.847,48.9332,23000.0
2006-05-23 14:30:00,62.44,62.5,62.26,62.34,12700.0,48.9175,48.9646,48.7765,48.8392,12700.0
2006-05-23 15:00:00,62.35,62.54,62.31,62.38,14500.0,48.847,48.9959,48.8157,48.8705,14500.0
2006-05-23 15:30:00,62.3,62.42,62.05,62.1,29900.0,48.8079,48.9019,48.612,48.6512,29900.0
2006-05-24 09:30:00,61.93,62.32,61.52,62.17,30700.0,48.518,48.8235,48.1968,48.706,30700.0
2006-05-24 10:00:00,62.24,62.32,61.81,62.2,44200.0,48.7609,48.8235,48.424,48.7295,44200.0
2006-05-24 10:30:00,62.21,62.43,61.9,61.96,19700.0,48.7374,48.9097,48.4945,48.5415,19700.0
2006-05-24 11:00:00,61.93,62.03,61.85,61.88,15400.0,48.518,48.5963,48.4553,48.4788,15400.0
2006-05-24 11:30:00,61.87,62.02,61.71,62.02,15400.0,48.471,48.5885,48.3456,48.5885,15400.0
2006-05-24 12:00:00,62.0,62.01,61.58,61.6,11900.0,48.5728,48.5807,48.2438,48.2595,11900.0
2006-05-24 12:30:00,61.57,61.66,61.44,61.6,13500.0,48.236,48.3065,48.1341,48.2595,13500.0
2006-05-24 13:00:00,61.61,61.64,61.23,61.24,21900.0,48.2673,48.2908,47.9696,47.9774,21900.0
2006-05-24 13:30:00,61.23,61.44,60.91,61.44,16500.0,47.9696,48.1341,47.7189,48.1341,16500.0
2006-05-24 14:00:00,61.5,61.68,61.18,61.18,12900.0,48.1811,48.3221,47.9304,47.9304,12900.0
2006-05-24 14:30:00,61.14,61.8,61.1,61.59,19400.0,47.8991,48.4161,47.8677,48.2516,19400.0
2006-05-24 15:00:00,61.6,61.88,61.28,61.28,13400.0,48.2595,48.4788,48.0088,48.0088,13400.0
2006-05-24 15:30:00,61.28,62.2,61.28,61.93,40400.0,48.0088,48.7295,48.0088,48.518,40400.0
2006-05-25 09:30:00,62.05,62.36,61.94,62.14,11200.0,48.612,48.8549,48.5258,48.6825,11200.0
2006-05-25 10:00:00,62.18,62.21,61.82,62.07,11800.0,48.7139,48.7374,48.4318,48.6277,11800.0
2006-05-25 10:30:00,62.07,62.07,61.68,61.84,12400.0,48.6277,48.6277,48.3221,48.4475,12400.0
2006-05-25 11:00:00,61.74,61.98,61.68,61.71,7900.0,48.3691,48.5572,48.3221,48.3456,7900.0
2006-05-25 11:30:00,61.71,62.1,61.71,62.1,8800.0,48.3456,48.6512,48.3456,48.6512,8800.0
2006-05-25 12:00:00,62.05,62.1,61.9,61.9,9400.0,48.612,48.6512,48.4945,48.4945,9400.0
2006-05-25 12:30:00,61.95,62.02,61.84,61.97,7900.0,48.5337,48.5885,48.4475,48.5493,7900.0
2006-05-25 13:00:00,61.98,62.04,61.97,62.0,9000.0,48.5572,48.6042,48.5493,48.5728,9000.0
2006-05-25 13:30:00,62.04,62.16,62.02,62.07,7000.0,48.6042,48.6982,48.5885,48.6277,7000.0
2006-05-25 14:00:00,62.08,62.45,62.08,62.44,9500.0,48.6355,48.9254,48.6355,48.9175,9500.0
2006-05-25 14:30:00,62.39,62.41,62.13,62.34,18400.0,48.8784,48.894,48.6747,48.8392,18400.0
2006-05-25 15:00:00,62.34,62.34,62.08,62.22,11600.0,48.8392,48.8392,48.6355,48.7452,11600.0
2006-05-25 15:30:00,62.13,62.35,62.0,62.11,24300.0,48.6747,48.847,48.5728,48.659,24300.0
2006-05-26 09:30:00,62.2,62.35,61.9,62.1,8400.0,48.7295,48.847,48.4945,48.6512,8400.0
2006-05-26 10:00:00,62.15,62.25,62.03,62.05,6300.0,48.6904,48.7687,48.5963,48.612,6300.0
2006-05-26 10:30:00,62.05,62.17,61.96,62.16,7000.0,48.612,48.706,48.5415,48.6982,7000.0
2006-05-26 11:00:00,62.12,62.31,62.12,62.3,4400.0,48.6668,48.8157,48.6668,48.8079,4400.0
2006-05-26 11:30:00,62.28,62.35,62.26,62.3,3500.0,48.7922,48.847,48.7765,48.8079,3500.0
2006-05-26 12:00:00,62.29,62.35,62.15,62.17,3400.0,48.8,48.847,48.6904,48.706,3400.0
2006-05-26 12:30:00,62.17,62.2,62.13,62.17,3400.0,48.706,48.7295,48.6747,48.706,3400.0
2006-05-26 13:00:00,62.13,62.14,62.04,62.09,4500.0,48.6747,48.6825,48.6042,48.6433,4500.0
2006-05-26 13:30:00,62.1,62.22,62.09,62.15,6300.0,48.6512,48.7452,48.6433,48.6904,6300.0
2006-05-26 14:00:00,62.16,62.29,62.15,62.26,5100.0,48.6982,48.8,48.6904,48.7765,5100.0
2006-05-26 14:30:00,62.31,62.4,62.26,62.36,6300.0,48.8157,48.8862,48.7765,48.8549,6300.0
2006-05-26 15:00:00,62.34,62.48,62.34,62.43,5800.0,48.8392,48.9489,48.8392,48.9097,5800.0
2006-05-26 15:30:00,62.4,62.51,62.39,62.41,8600.0,48.8862,48.9724,48.8784,48.894,8600.0
2006-05-30 09:30:00,62.25,62.45,61.57,61.92,13300.0,48.7687,48.9254,48.236,48.5102,13300.0
2006-05-30 10:00:00,61.94,62.34,61.93,62.15,6100.0,48.5258,48.8392,48.518,48.6904,6100.0
2006-05-30 10:30:00,62.16,62.28,62.06,62.15,3700.0,48.6982,48.7922,48.6198,48.6904,3700.0
2006-05-30 11:00:00,62.16,62.19,61.78,61.78,4800.0,48.6982,48.7217,48.4005,48.4005,4800.0
2006-05-30 11:30:00,61.76,62.1,61.7,62.08,7100.0,48.3848,48.6512,48.3378,48.6355,7100.0
2006-05-30 12:00:00,62.04,62.11,62.0,62.09,4000.0,48.6042,48.659,48.5728,48.6433,4000.0
2006-05-30 12:30:00,62.13,62.14,61.98,61.99,6900.0,48.6747,48.6825,48.5572,48.565,6900.0
2006-05-30 13:00:00,62.0,62.06,61.85,62.0,14600.0,48.5728,48.6198,48.4553,48.5728,14600.0
2006-05-30 13:30:00,62.02,62.1,61.81,61.95,10800.0,48.5885,48.6512,48.424,48.5337,10800.0
2006-05-30 14:00:00,61.96,62.25,61.96,62.05,21400.0,48.5415,48.7687,48.5415,48.612,21400.0
2006-05-30 14:30:00,62.05,62.14,61.93,62.09,10200.0,48.612,48.6825,48.518,48.6433,10200.0
2006-05-30 15:00:00,62.07,62.09,61.76,61.92,29100.0,48.6277,48.6433,48.3848,48.5102,29100.0
2006-05-30 15:30:00,61.88,61.93,61.65,61.69,34100.0,48.4788,48.518,48.2986,48.33,34100.0
2006-05-31 09:30:00,61.75,62.01,61.34,61.39,15100.0,48.377,48.5807,48.0558,48.0949,15100.0
2006-05-31 10:00:00,61.43,61.6,61.25,61.56,22200.0,48.1263,48.2595,47.9853,48.2281,22200.0
2006-05-31 10:30:00,61.67,61.97,61.67,61.85,30200.0,48.3143,48.5493,48.3143,48.4553,30200.0
2006-05-31 11:00:00,61.85,62.02,61.69,62.02,16700.0,48.4553,48.5885,48.33,48.5885,16700.0
2006-05-31 11:30:00,62.02,62.03,61.44,61.45,23600.0,48.5885,48.5963,48.1341,48.1419,23600.0
2006-05-31 12:00:00,61.44,61.6,61.38,61.5,7300.0,48.1341,48.2595,48.0871,48.1811,7300.0
2006-05-31 12:30:00,61.49,61.64,61.29,61.29,12600.0,48.1733,48.2908,48.0166,48.0166,12600.0
2006-05-31 13:00:00,61.25,61.32,60.9,60.92,16500.0,47.9853,48.0401,47.7111,47.7267,16500.0
2006-05-31 13:30:00,60.93,61.25,60.83,60.84,15200.0,47.7346,47.9853,47.6562,47.6641,15200.0
2006-05-31 14:00:00,60.88,61.13,60.68,60.93,30600.0,47.6954,47.8912,47.5387,47.7346,30600.0
2006-05-31 14:30:00,60.95,61.29,60.95,61.08,20100.0,47.7502,48.0166,47.7502,47.8521,20100.0
2006-05-31 15:00:00,61.11,61.2,60.99,61.13,17000.0,47.8756,47.9461,47.7816,47.8912,17000.0
2006-05-31 15:30:00,61.12,61.33,61.02,61.29,36200.0,47.8834,48.0479,47.8051,48.0166,36200.0
2006-06-01 09:30:00,61.34,62.29,61.34,61.76,17100.0,48.0558,48.8,48.0558,48.3848,17100.0
2006-06-01 10:00:00,61.77,61.82,61.39,61.46,13200.0,48.3926,48.4318,48.0949,48.1498,13200.0
2006-06-01 10:30:00,61.46,61.7,61.46,61.59,9100.0,48.1498,48.3378,48.1498,48.2516,9100.0
2006-06-01 11:00:00,61.57,61.77,61.53,61.68,7900.0,48.236,48.3926,48.2046,48.3221,7900.0
2006-06-01 11:30:00,61.71,61.79,61.44,61.44,9400.0,48.3456,48.4083,48.1341,48.1341,9400.0
2006-06-01 12:00:00,61.41,61.48,61.36,61.48,9500.0,48.1106,48.1655,48.0714,48.1655,9500.0
2006-06-01 12:30:00,61.45,61.58,61.42,61.46,8000.0,48.1419,48.2438,48.1184,48.1498,8000.0
2006-06-01 13:00:00,61.45,61.55,61.42,61.53,11400.0,48.1419,48.2203,48.1184,48.2046,11400.0
2006-06-01 13:30:00,61.56,61.64,61.46,61.64,14900.0,48.2281,48.2908,48.1498,48.2908,14900.0
2006-06-01 14:00:00,61.64,61.84,61.55,61.72,12200.0,48.2908,48.4475,48.2203,48.3535,12200.0
2006-06-01 14:30:00,61.72,61.98,61.67,61.93,15200.0,48.3535,48.5572,48.3143,48.518,15200.0
2006-06-01 15:00:00,61.93,62.07,61.85,62.02,17400.0,48.518,48.6277,48.4553,48.5885,17400.0
2006-06-01 15:30:00,62.01,62.29,62.0,62.29,27700.0,48.5807,48.8,48.5728,48.8,27700.0
2006-06-02 09:30:00,62.5,62.85,62.25,62.28,13700.0,48.9646,49.2388,48.7687,48.7922,13700.0
2006-06-02 10:00:00,62.28,62.54,62.23,62.28,8900.0,48.7922,48.9959,48.753,48.7922,8900.0
2006-06-02 10:30:00,62.28,62.37,61.87,61.87,14400.0,48.7922,48.8627,48.471,48.471,14400.0
2006-06-02 11:00:00,61.93,61.97,61.63,61.63,14200.0,48.518,48.5493,48.283,48.283,14200.0
2006-06-02 11:30:00,61.67,61.67,61.31,61.45,14600.0,48.3143,48.3143,48.0323,48.1419,14600.0
2006-06-02 12:00:00,61.41,61.56,61.32,61.56,12500.0,48.1106,48.2281,48.0401,48.2281,12500.0
2006-06-02 12:30:00,61.56,61.78,61.56,61.72,7000.0,48.2281,48.4005,48.2281,48.3535,7000.0
2006-06-02 13:00:00,61.73,61.81,61.73,61.81,5800.0,48.3613,48.424,48.3613,48.424,5800.0
2006-06-02 13:30:00,61.81,61.89,61.58,61.72,9500.0,48.424,48.4867,48.2438,48.3535,9500.0
2006-06-02 14:00:00,61.77,61.8,61.67,61.69,6400.0,48.3926,48.4161,48.3143,48.33,6400.0
2006-06-02 14:30:00,61.69,61.9,61.69,61.83,8400.0,48.33,48.4945,48.33,48.4397,8400.0
2006-06-02 15:00:00,61.83,61.84,61.6,61.68,12800.0,48.4397,48.4475,48.2595,48.3221,12800.0
2006-06-02 15:30:00,61.65,61.9,61.63,61.75,23000.0,48.2986,48.4945,48.283,48.377,23000.0
2006-06-05 09:30:00,61.6,61.95,61.17,61.95,11600.0,48.2595,48.5337,47.9226,48.5337,11600.0
2006-06-05 10:00:00,61.93,62.0,61.55,61.88,25400.0,48.518,48.5728,48.2203,48.4788,25400.0
2006-06-05 10:30:00,61.88,62.01,61.83,61.91,14600.0,48.4788,48.5807,48.4397,48.5023,14600.0
2006-06-05 11:00:00,61.93,62.21,61.91,62.01,12200.0,48.518,48.7374,48.5023,48.5807,12200.0
2006-06-05 11:30:00,62.0,62.0,61.84,61.85,14600.0,48.5728,48.5728,48.4475,48.4553,14600.0
2006-06-05 12:00:00,61.88,61.91,61.56,61.64,10500.0,48.4788,48.5023,48.2281,48.2908,10500.0
2006-06-05 12:30:00,61.59,61.88,61.59,61.8,14700.0,48.2516,48.4788,48.2516,48.4161,14700.0
2006-06-05 13:00:00,61.79,61.98,61.77,61.97,12900.0,48.4083,48.5572,48.3926,48.5493,12900.0
2006-06-05 13:30:00,61.93,62.0,61.74,61.78,15300.0,48.518,48.5728,48.3691,48.4005,15300.0
2006-06-05 14:00:00,61.8,61.82,61.4,61.57,22900.0,48.4161,48.4318,48.1028,48.236,22900.0
2006-06-05 14:30:00,61.6,61.8,61.41,61.8,29200.0,48.2595,48.4161,48.1106,48.4161,29200.0
2006-06-05 15:00:00,61.79,61.89,61.6,61.61,18600.0,48.4083,48.4867,48.2595,48.2673,18600.0
2006-06-05 15:30:00,61.54,61.77,61.26,61.27,35700.0,48.2125,48.3926,47.9931,48.0009,35700.0
2006-06-06 09:30:00,61.49,61.55,61.24,61.24,9700.0,48.1733,48.2203,47.9774,47.9774,9700.0
2006-06-06 10:00:00,61.2,61.61,61.15,61.32,18700.0,47.9461,48.2673,47.9069,48.0401,18700.0
2006-06-06 10:30:00,61.37,61.55,61.15,61.15,5100.0,48.0793,48.2203,47.9069,47.9069,5100.0
2006-06-06 11:00:00,61.1,61.1,60.77,60.77,5900.0,47.8677,47.8677,47.6092,47.6092,5900.0
2006-06-06 11:30:00,60.78,60.78,60.5,60.55,4800.0,47.617,47.617,47.3977,47.4369,4800.0
2006-06-06 12:00:00,60.55,60.86,60.55,60.55,16400.0,47.4369,47.6797,47.4369,47.4369,16400.0
2006-06-06 12:30:00,60.61,60.97,60.55,60.97,11700.0,47.4839,47.7659,47.4369,47.7659,11700.0
2006-06-06 13:00:00,60.97,60.98,60.7,60.86,12200.0,47.7659,47.7737,47.5544,47.6797,12200.0
2006-06-06 13:30:00,60.86,60.94,60.72,60.88,11900.0,47.6797,47.7424,47.57,47.6954,11900.0
2006-06-06 14:00:00,60.86,60.86,60.66,60.72,9500.0,47.6797,47.6797,47.523,47.57,9500.0
2006-06-06 14:30:00,60.72,60.84,60.49,60.49,10300.0,47.57,47.6641,47.3899,47.3899,10300.0
2006-06-06 15:00:00,60.5,60.65,60.46,60.59,16800.0,47.3977,47.5152,47.3663,47.4682,16800.0
2006-06-06 15:30:00,60.58,60.86,60.47,60.79,25000.0,47.4604,47.6797,47.3742,47.6249,25000.0
2006-06-07 09:30:00,60.66,60.66,59.83,60.14,11500.0,47.523,47.523,46.8728,47.1157,11500.0
2006-06-07 10:00:00,60.15,60.85,60.04,60.76,33200.0,47.1235,47.6719,47.0373,47.6014,33200.0
2006-06-07 10:30:00,60.76,60.94,60.58,60.67,18100.0,47.6014,47.7424,47.4604,47.5309,18100.0
2006-06-07 11:00:00,60.74,60.87,60.59,60.6,9400.0,47.5857,47.6876,47.4682,47.476,9400.0
2006-06-07 11:30:00,60.58,60.94,60.56,60.94,11500.0,47.4604,47.7424,47.4447,47.7424,11500.0
2006-06-07 12:00:00,60.95,61.0,60.77,60.77,9800.0,47.7502,47.7894,47.6092,47.6092,9800.0
2006-06-07 12:30:00,60.79,60.79,60.64,60.64,13800.0,47.6249,47.6249,47.5074,47.5074,13800.0
2006-06-07 13:00:00,60.56,60.68,60.5,60.68,6600.0,47.4447,47.5387,47.3977,47.5387,6600.0
2006-06-07 13:30:00,60.64,60.68,60.23,60.45,9400.0,47.5074,47.5387,47.1862,47.3585,9400.0
2006-06-07 14:00:00,60.45,60.45,59.92,60.17,25700.0,47.3585,47.3585,46.9433,47.1392,25700.0
2006-06-07 14:30:00,60.17,60.24,59.79,59.87,29400.0,47.1392,47.194,46.8414,46.9041,29400.0
2006-06-07 15:00:00,59.93,60.01,59.65,59.67,21300.0,46.9511,47.0138,46.7318,46.7474,21300.0
2006-06-07 15:30:00,59.67,59.93,59.54,59.74,25600.0,46.7474,46.9511,46.6456,46.8023,25600.0
2006-06-08 09:30:00,59.5,59.56,58.5,58.7,32800.0,46.6143,46.6613,45.8308,45.9875,32800.0
2006-06-08 10:00:00,58.7,58.94,58.5,58.65,20600.0,45.9875,46.1755,45.8308,45.9483,20600.0
2006-06-08 10:30:00,58.64,58.76,58.41,58.49,11600.0,45.9405,46.0345,45.7603,45.823,11600.0
2006-06-08 11:00:00,58.48,58.91,58.07,58.23,17200.0,45.8152,46.152,45.4939,45.6193,17200.0
2006-06-08 11:30:00,58.16,58.19,57.52,57.65,18600.0,45.5645,45.588,45.0631,45.1649,18600.0
2006-06-08 12:00:00,57.64,58.2,57.61,58.15,15000.0,45.1571,45.5958,45.1336,45.5566,15000.0
2006-06-08 12:30:00,58.12,58.77,58.12,58.69,13100.0,45.5331,46.0423,45.5331,45.9797,13100.0
2006-06-08 13:00:00,58.72,58.72,58.37,58.39,13500.0,46.0032,46.0032,45.729,45.7446,13500.0
2006-06-08 13:30:00,58.39,59.19,58.38,59.19,14100.0,45.7446,46.3714,45.7368,46.3714,14100.0
2006-06-08 14:00:00,59.18,59.38,58.83,58.98,18400.0,46.3636,46.5202,46.0894,46.2069,18400.0
2006-06-08 14:30:00,59.03,59.28,58.75,58.77,30000.0,46.246,46.4419,46.0267,46.0423,30000.0
2006-06-08 15:00:00,58.77,58.95,58.69,58.85,41500.0,46.0423,46.1834,45.9797,46.105,41500.0
2006-06-08 15:30:00,58.85,59.1,58.79,58.99,28800.0,46.105,46.3009,46.058,46.2147,28800.0
2006-06-09 09:30:00,59.07,59.5,59.07,59.2,40300.0,46.2774,46.6143,46.2774,46.3792,40300.0
2006-06-09 10:00:00,59.3,59.68,59.21,59.68,30700.0,46.4576,46.7553,46.3871,46.7553,30700.0
2006-06-09 10:30:00,59.68,59.82,59.61,59.66,17800.0,46.7553,46.865,46.7004,46.7396,17800.0
2006-06-09 11:00:00,59.7,59.78,59.54,59.7,10000.0,46.7709,46.8336,46.6456,46.7709,10000.0
2006-06-09 11:30:00,59.77,59.78,59.21,59.24,16200.0,46.8258,46.8336,46.3871,46.4106,16200.0
2006-06-09 12:00:00,59.24,59.4,59.18,59.21,13700.0,46.4106,46.5359,46.3636,46.3871,13700.0
2006-06-09 12:30:00,59.21,59.36,59.14,59.14,9500.0,46.3871,46.5046,46.3322,46.3322,9500.0
2006-06-09 13:00:00,59.12,59.18,59.01,59.16,12200.0,46.3165,46.3636,46.2304,46.3479,12200.0
2006-06-09 13:30:00,59.12,59.4,59.12,59.35,13600.0,46.3165,46.5359,46.3165,46.4967,13600.0
2006-06-09 14:00:00,59.34,59.54,59.21,59.54,14800.0,46.4889,46.6456,46.3871,46.6456,14800.0
2006-06-09 14:30:00,59.54,59.68,59.42,59.48,17800.0,46.6456,46.7553,46.5516,46.5986,17800.0
2006-06-09 15:00:00,59.42,59.49,59.33,59.33,16100.0,46.5516,46.6064,46.4811,46.4811,16100.0
2006-06-09 15:30:00,59.4,59.6,59.18,59.23,31200.0,46.5359,46.6926,46.3636,46.4027,31200.0
2006-06-12 09:30:00,59.0,59.2,58.81,59.2,11500.0,46.2225,46.3792,46.0737,46.3792,11500.0
2006-06-12 10:00:00,59.15,59.18,58.84,58.95,8500.0,46.3401,46.3636,46.0972,46.1834,8500.0
2006-06-12 10:30:00,58.86,59.06,58.78,58.85,10400.0,46.1129,46.2695,46.0502,46.105,10400.0
2006-06-12 11:00:00,58.82,58.82,58.41,58.59,12700.0,46.0815,46.0815,45.7603,45.9013,12700.0
2006-06-12 11:30:00,58.54,58.95,58.54,58.95,7600.0,45.8622,46.1834,45.8622,46.1834,7600.0
2006-06-12 12:00:00,58.88,58.9,58.61,58.7,11200.0,46.1285,46.1442,45.917,45.9875,11200.0
2006-06-12 12:30:00,58.74,58.82,58.53,58.82,9200.0,46.0188,46.0815,45.8543,46.0815,9200.0
2006-06-12 13:00:00,58.76,58.79,58.61,58.66,6000.0,46.0345,46.058,45.917,45.9562,6000.0
2006-06-12 13:30:00,58.69,58.69,58.51,58.69,7400.0,45.9797,45.9797,45.8387,45.9797,7400.0
2006-06-12 14:00:00,58.69,58.74,58.51,58.56,9100.0,45.9797,46.0188,45.8387,45.8778,9100.0
2006-06-12 14:30:00,58.56,58.64,58.41,58.51,12700.0,45.8778,45.9405,45.7603,45.8387,12700.0
2006-06-12 15:00:00,58.5,58.58,58.26,58.39,16100.0,45.8308,45.8935,45.6428,45.7446,16100.0
2006-06-12 15:30:00,58.36,58.37,58.16,58.19,21400.0,45.7211,45.729,45.5645,45.588,21400.0
2006-06-13 09:30:00,58.1,58.99,57.98,58.7,13100.0,45.5174,46.2147,45.4234,45.9875,13100.0
2006-06-13 10:00:00,58.65,58.65,57.89,58.07,10000.0,45.9483,45.9483,45.3529,45.4939,10000.0
2006-06-13 10:30:00,58.07,58.27,57.72,57.94,16900.0,45.4939,45.6506,45.2197,45.3921,16900.0
2006-06-13 11:00:00,57.94,58.44,57.64,58.41,19400.0,45.3921,45.7838,45.1571,45.7603,19400.0
2006-06-13 11:30:00,58.48,58.83,58.29,58.83,19800.0,45.8152,46.0894,45.6663,46.0894,19800.0
2006-06-13 12:00:00,58.85,58.95,58.58,58.58,19600.0,46.105,46.1834,45.8935,45.8935,19600.0
2006-06-13 12:30:00,58.57,58.79,58.57,58.63,7700.0,45.8857,46.058,45.8857,45.9327,7700.0
2006-06-13 13:00:00,58.6,58.6,58.15,58.15,7100.0,45.9092,45.9092,45.5566,45.5566,7100.0
2006-06-13 13:30:00,58.16,58.68,58.07,58.5,9400.0,45.5645,45.9718,45.4939,45.8308,9400.0
2006-06-13 14:00:00,58.5,58.51,58.02,58.24,18000.0,45.8308,45.8387,45.4548,45.6271,18000.0
2006-06-13 14:30:00,58.22,58.23,57.68,57.88,14700.0,45.6115,45.6193,45.1884,45.3451,14700.0
2006-06-13 15:00:00,57.88,58.27,57.65,58.27,16200.0,45.3451,45.6506,45.1649,45.6506,16200.0
2006-06-13 15:30:00,58.23,58.56,58.07,58.07,30600.0,45.6193,45.8778,45.4939,45.4939,30600.0
2006-06-14 09:30:00,57.0,57.0,54.5,54.85,121300.0,44.6557,44.6557,42.6971,42.9713,121300.0
2006-06-14 10:00:00,54.83,54.95,53.95,53.95,107800.0,42.9556,43.0496,42.2662,42.2662,107800.0
2006-06-14 10:30:00,53.95,54.35,53.77,54.07,106800.0,42.2662,42.5796,42.1252,42.3602,106800.0
2006-06-14 11:00:00,54.09,54.15,53.74,54.11,76900.0,42.3759,42.4229,42.1017,42.3916,76900.0
2006-06-14 11:30:00,54.15,54.28,54.06,54.19,47100.0,42.4229,42.5247,42.3524,42.4542,47100.0
2006-06-14 12:00:00,54.18,54.28,54.13,54.18,35900.0,42.4464,42.5247,42.4072,42.4464,35900.0
2006-06-14 12:30:00,54.21,54.46,54.2,54.37,36200.0,42.4699,42.6658,42.4621,42.5952,36200.0
2006-06-14 13:00:00,54.37,54.39,54.1,54.14,45200.0,42.5952,42.6109,42.3837,42.4151,45200.0
2006-06-14 13:30:00,54.09,54.4,53.77,54.32,42700.0,42.3759,42.6187,42.1252,42.5561,42700.0
2006-06-14 14:00:00,54.32,54.4,53.9,53.91,91900.0,42.5561,42.6187,42.227,42.2349,91900.0
2006-06-14 14:30:00,53.89,53.96,53.4,53.76,83800.0,42.2192,42.274,41.8353,42.1173,83800.0
2006-06-14 15:00:00,53.76,54.0,53.64,53.76,53100.0,42.1173,42.3054,42.0233,42.1173,53100.0
2006-06-14 15:30:00,53.76,53.76,53.19,53.39,111900.0,42.1173,42.1173,41.6708,41.8275,111900.0
2006-06-15 09:30:00,52.8,52.8,51.4,52.56,92600.0,41.3653,41.3653,40.2684,41.1772,92600.0
2006-06-15 10:00:00,52.55,52.76,51.85,51.96,50600.0,41.1694,41.3339,40.621,40.7072,50600.0
2006-06-15 10:30:00,51.96,52.03,51.0,51.04,89300.0,40.7072,40.762,39.9551,39.9864,89300.0
2006-06-15 11:00:00,51.04,51.48,51.01,51.31,65300.0,39.9864,40.3311,39.9629,40.1979,65300.0
2006-06-15 11:30:00,51.31,51.33,50.42,50.53,94200.0,40.1979,40.2136,39.5007,39.5869,94200.0
2006-06-15 12:00:00,50.52,50.66,50.14,50.42,62500.0,39.579,39.6887,39.2813,39.5007,62500.0
2006-06-15 12:30:00,50.38,50.43,49.74,49.76,50300.0,39.4693,39.5085,38.9679,38.9836,50300.0
2006-06-15 13:00:00,49.72,49.99,49.67,49.84,80400.0,38.9523,39.1638,38.9131,39.0463,80400.0
2006-06-15 13:30:00,49.88,50.75,49.86,50.44,163400.0,39.0776,39.7592,39.062,39.5164,163400.0
2006-06-15 14:00:00,50.5,50.61,50.27,50.46,104600.0,39.5634,39.6495,39.3832,39.532,104600.0
2006-06-15 14:30:00,50.48,50.79,50.48,50.67,100600.0,39.5477,39.7906,39.5477,39.6965,100600.0
2006-06-15 15:00:00,50.6,50.76,50.39,50.54,125300.0,39.6417,39.7671,39.4772,39.5947,125300.0
2006-06-15 15:30:00,50.54,51.28,50.52,51.25,192800.0,39.5947,40.1744,39.579,40.1509,192800.0
2006-06-16 09:30:00,51.2,51.78,50.9,51.66,156600.0,40.1118,40.5662,39.8767,40.4721,156600.0
2006-06-16 10:00:00,51.67,51.67,51.1,51.37,59900.0,40.48,40.48,40.0334,40.2449,59900.0
2006-06-16 10:30:00,51.37,51.57,51.2,51.35,32000.0,40.2449,40.4016,40.1118,40.2293,32000.0
2006-06-16 11:00:00,51.35,51.67,51.0,51.01,29600.0,40.2293,40.48,39.9551,39.9629,29600.0
2006-06-16 11:30:00,51.03,51.29,50.96,51.22,49800.0,39.9786,40.1823,39.9237,40.1274,49800.0
2006-06-16 12:00:00,51.25,51.27,51.01,51.09,16900.0,40.1509,40.1666,39.9629,40.0256,16900.0
2006-06-16 12:30:00,51.09,51.15,50.96,51.03,38900.0,40.0256,40.0726,39.9237,39.9786,38900.0
2006-06-16 13:00:00,51.07,51.22,51.0,51.2,20700.0,40.0099,40.1274,39.9551,40.1118,20700.0
2006-06-16 13:30:00,51.2,51.6,51.14,51.59,53000.0,40.1118,40.4251,40.0648,40.4173,53000.0
2006-06-16 14:00:00,51.61,51.61,51.39,51.49,32700.0,40.433,40.433,40.2606,40.339,32700.0
2006-06-16 14:30:00,51.52,51.91,51.37,51.89,61500.0,40.3625,40.668,40.2449,40.6523,61500.0
2006-06-16 15:00:00,51.89,52.0,51.84,51.95,53500.0,40.6523,40.7385,40.6132,40.6993,53500.0
2006-06-16 15:30:00,51.95,52.0,51.78,51.81,56100.0,40.6993,40.7385,40.5662,40.5897,56100.0
2006-06-19 09:30:00,51.67,52.22,51.55,51.6,40800.0,40.48,40.9109,40.386,40.4251,40800.0
2006-06-19 10:00:00,51.63,51.86,51.06,51.1,29300.0,40.4486,40.6288,40.0021,40.0334,29300.0
2006-06-19 10:30:00,51.13,51.14,50.9,50.99,18800.0,40.0569,40.0648,39.8767,39.9472,18800.0
2006-06-19 11:00:00,50.99,51.22,50.77,51.02,27500.0,39.9472,40.1274,39.7749,39.9707,27500.0
2006-06-19 11:30:00,51.05,51.14,50.9,50.96,32900.0,39.9942,40.0648,39.8767,39.9237,32900.0
2006-06-19 12:00:00,50.95,51.11,50.9,51.01,36200.0,39.9159,40.0413,39.8767,39.9629,36200.0
2006-06-19 12:30:00,51.08,51.11,51.0,51.01,23400.0,40.0177,40.0413,39.9551,39.9629,23400.0
2006-06-19 13:00:00,51.01,51.14,50.93,51.04,52500.0,39.9629,40.0648,39.9002,39.9864,52500.0
2006-06-19 13:30:00,51.05,51.26,50.93,51.2,45800.0,39.9942,40.1588,39.9002,40.1118,45800.0
2006-06-19 14:00:00,51.14,51.29,51.05,51.1,33000.0,40.0648,40.1823,39.9942,40.0334,33000.0
2006-06-19 14:30:00,51.1,51.17,51.0,51.0,49900.0,40.0334,40.0883,39.9551,39.9551,49900.0
2006-06-19 15:00:00,51.0,51.21,51.0,51.11,57700.0,39.9551,40.1196,39.9551,40.0413,57700.0
2006-06-19 15:30:00,51.09,51.15,50.95,51.06,54700.0,40.0256,40.0726,39.9159,40.0021,54700.0
2006-06-20 09:30:00,51.1,51.55,50.94,51.14,23300.0,40.0334,40.386,39.9081,40.0648,23300.0
2006-06-20 10:00:00,51.14,51.54,51.05,51.49,25900.0,40.0648,40.3781,39.9942,40.339,25900.0
2006-06-20 10:30:00,51.55,51.87,51.41,51.72,47200.0,40.386,40.6367,40.2763,40.5191,47200.0
2006-06-20 11:00:00,51.72,51.75,51.58,51.75,36000.0,40.5191,40.5426,40.4095,40.5426,36000.0
2006-06-20 11:30:00,51.75,51.75,51.32,51.37,36300.0,40.5426,40.5426,40.2058,40.2449,36300.0
2006-06-20 12:00:00,51.39,51.4,51.24,51.3,13200.0,40.2606,40.2684,40.1431,40.1901,13200.0
2006-06-20 12:30:00,51.3,51.3,51.06,51.18,22800.0,40.1901,40.1901,40.0021,40.0961,22800.0
2006-06-20 13:00:00,51.17,51.29,51.07,51.29,18300.0,40.0883,40.1823,40.0099,40.1823,18300.0
2006-06-20 13:30:00,51.28,51.41,51.12,51.34,23100.0,40.1744,40.2763,40.0491,40.2214,23100.0
2006-06-20 14:00:00,51.35,51.48,51.26,51.35,31200.0,40.2293,40.3311,40.1588,40.2293,31200.0
2006-06-20 14:30:00,51.35,51.54,51.3,51.46,20300.0,40.2293,40.3781,40.1901,40.3155,20300.0
2006-06-20 15:00:00,51.45,51.72,51.45,51.63,54800.0,40.3076,40.5191,40.3076,40.4486,54800.0
2006-06-20 15:30:00,51.6,51.6,51.4,51.5,75700.0,40.4251,40.4251,40.2684,40.3468,75700.0
2006-06-21 09:30:00,51.71,52.24,51.6,51.97,119700.0,40.5113,40.9265,40.4251,40.715,119700.0
2006-06-21 10:00:00,52.06,52.2,51.96,52.14,46200.0,40.7855,40.8952,40.7072,40.8482,46200.0
2006-06-21 10:30:00,52.15,52.3,52.1,52.19,51200.0,40.856,40.9735,40.8169,40.8874,51200.0
2006-06-21 11:00:00,52.18,52.81,52.18,52.76,28000.0,40.8795,41.3731,40.8795,41.3339,28000.0
2006-06-21 11:30:00,52.75,53.0,52.64,52.94,27600.0,41.3261,41.5219,41.2399,41.4749,27600.0
2006-06-21 12:00:00,52.93,53.13,52.81,52.88,39000.0,41.4671,41.6238,41.3731,41.4279,39000.0
2006-06-21 12:30:00,52.91,53.0,52.45,52.61,40500.0,41.4514,41.5219,41.0911,41.2164,40500.0
2006-06-21 13:00:00,52.61,52.84,52.53,52.83,28700.0,41.2164,41.3966,41.1537,41.3888,28700.0
2006-06-21 13:30:00,52.83,52.89,52.74,52.88,19200.0,41.3888,41.4358,41.3182,41.4279,19200.0
2006-06-21 14:00:00,52.88,52.93,52.82,52.86,28900.0,41.4279,41.4671,41.3809,41.4123,28900.0
2006-06-21 14:30:00,52.84,52.87,52.75,52.76,29900.0,41.3966,41.4201,41.3261,41.3339,29900.0
2006-06-21 15:00:00,52.76,52.85,52.62,52.75,55000.0,41.3339,41.4044,41.2242,41.3261,55000.0
2006-06-21 15:30:00,52.74,52.95,52.63,52.87,81900.0,41.3182,41.4828,41.2321,41.4201,81900.0
2006-06-22 09:30:00,52.05,52.27,51.85,52.25,109100.0,40.7777,40.95,40.621,40.9344,109100.0
2006-06-22 10:00:00,52.34,52.34,52.0,52.1,35200.0,41.0049,41.0049,40.7385,40.8169,35200.0
2006-06-22 10:30:00,52.11,52.15,52.02,52.07,64900.0,40.8247,40.856,40.7542,40.7933,64900.0
2006-06-22 11:00:00,52.06,52.16,51.88,52.11,34600.0,40.7855,40.8639,40.6445,40.8247,34600.0
2006-06-22 11:30:00,52.15,52.2,52.04,52.06,18000.0,40.856,40.8952,40.7698,40.7855,18000.0
2006-06-22 12:00:00,52.1,52.22,52.04,52.04,16600.0,40.8169,40.9109,40.7698,40.7698,16600.0
2006-06-22 12:30:00,52.04,52.15,52.0,52.15,21900.0,40.7698,40.856,40.7385,40.856,21900.0
2006-06-22 13:00:00,52.09,52.14,52.04,52.06,19800.0,40.809,40.8482,40.7698,40.7855,19800.0
2006-06-22 13:30:00,52.08,52.09,51.9,52.09,33500.0,40.8012,40.809,40.6602,40.809,33500.0
2006-06-22 14:00:00,52.09,52.13,51.9,52.04,36700.0,40.809,40.8404,40.6602,40.7698,36700.0
2006-06-22 14:30:00,52.05,52.24,52.02,52.15,42400.0,40.7777,40.9265,40.7542,40.856,42400.0
2006-06-22 15:00:00,52.15,52.52,52.06,52.4,58400.0,40.856,41.1459,40.7855,41.0519,58400.0
2006-06-22 15:30:00,52.42,52.54,52.35,52.52,69200.0,41.0675,41.1616,41.0127,41.1459,69200.0
2006-06-23 09:30:00,52.45,52.82,52.17,52.77,35100.0,41.0911,41.3809,40.8717,41.3418,35100.0
2006-06-23 10:00:00,52.77,52.95,52.45,52.85,31500.0,41.3418,41.4828,41.0911,41.4044,31500.0
2006-06-23 10:30:00,52.85,53.18,52.83,53.17,41200.0,41.4044,41.663,41.3888,41.6551,41200.0
2006-06-23 11:00:00,53.11,53.18,52.83,52.95,24200.0,41.6081,41.663,41.3888,41.4828,24200.0
2006-06-23 11:30:00,52.95,52.95,52.71,52.73,32600.0,41.4828,41.4828,41.2947,41.3104,32600.0
2006-06-23 12:00:00,52.71,53.2,52.7,53.08,28200.0,41.2947,41.6786,41.2869,41.5846,28200.0
2006-06-23 12:30:00,53.08,53.19,53.0,53.02,18600.0,41.5846,41.6708,41.5219,41.5376,18600.0
2006-06-23 13:00:00,53.07,53.2,53.05,53.11,15000.0,41.5768,41.6786,41.5611,41.6081,15000.0
2006-06-23 13:30:00,53.08,53.15,53.01,53.06,25400.0,41.5846,41.6395,41.5298,41.5689,25400.0
2006-06-23 14:00:00,53.05,53.09,52.89,53.07,22600.0,41.5611,41.5924,41.4358,41.5768,22600.0
2006-06-23 14:30:00,53.07,53.16,53.0,53.02,23500.0,41.5768,41.6473,41.5219,41.5376,23500.0
2006-06-23 15:00:00,53.02,53.18,52.95,53.17,40300.0,41.5376,41.663,41.4828,41.6551,40300.0
2006-06-23 15:30:00,53.15,53.18,53.02,53.09,35700.0,41.6395,41.663,41.5376,41.5924,35700.0
2006-06-26 09:30:00,53.09,53.3,52.77,52.97,16200.0,41.5924,41.757,41.3418,41.4984,16200.0
2006-06-26 10:00:00,52.95,53.33,52.89,53.04,19000.0,41.4828,41.7805,41.4358,41.5533,19000.0
2006-06-26 10:30:00,53.04,53.1,52.96,53.05,24200.0,41.5533,41.6003,41.4906,41.5611,24200.0
2006-06-26 11:00:00,53.02,53.13,53.02,53.03,18500.0,41.5376,41.6238,41.5376,41.5454,18500.0
2006-06-26 11:30:00,53.02,53.02,52.89,52.96,15700.0,41.5376,41.5376,41.4358,41.4906,15700.0
2006-06-26 12:00:00,52.96,53.03,52.89,53.01,11200.0,41.4906,41.5454,41.4358,41.5298,11200.0
2006-06-26 12:30:00,53.01,53.05,52.88,53.05,23100.0,41.5298,41.5611,41.4279,41.5611,23100.0
2006-06-26 13:00:00,53.05,53.05,52.88,52.91,19600.0,41.5611,41.5611,41.4279,41.4514,19600.0
2006-06-26 13:30:00,52.89,53.02,52.86,53.0,15300.0,41.4358,41.5376,41.4123,41.5219,15300.0
2006-06-26 14:00:00,53.0,53.02,52.9,52.99,19200.0,41.5219,41.5376,41.4436,41.5141,19200.0
2006-06-26 14:30:00,52.99,53.1,52.85,52.85,32300.0,41.5141,41.6003,41.4044,41.4044,32300.0
2006-06-26 15:00:00,52.88,52.97,52.82,52.9,18900.0,41.4279,41.4984,41.3809,41.4436,18900.0
2006-06-26 15:30:00,52.88,53.05,52.88,53.01,25500.0,41.4279,41.5611,41.4279,41.5298,25500.0
2006-06-27 09:30:00,53.15,53.5,53.07,53.45,26600.0,41.6395,41.9137,41.5768,41.8745,26600.0
2006-06-27 10:00:00,53.57,53.62,53.38,53.45,20400.0,41.9685,42.0077,41.8196,41.8745,20400.0
2006-06-27 10:30:00,53.46,53.49,53.28,53.3,26100.0,41.8823,41.9058,41.7413,41.757,26100.0
2006-06-27 11:00:00,53.26,53.42,53.25,53.34,23600.0,41.7256,41.851,41.7178,41.7883,23600.0
2006-06-27 11:30:00,53.34,53.35,53.25,53.28,10100.0,41.7883,41.7961,41.7178,41.7413,10100.0
2006-06-27 12:00:00,53.29,53.33,53.21,53.22,23900.0,41.7491,41.7805,41.6865,41.6943,23900.0
2006-06-27 12:30:00,53.21,53.29,53.12,53.21,14700.0,41.6865,41.7491,41.616,41.6865,14700.0
2006-06-27 13:00:00,53.22,53.33,53.12,53.28,14600.0,41.6943,41.7805,41.616,41.7413,14600.0
2006-06-27 13:30:00,53.3,53.33,53.22,53.29,16200.0,41.757,41.7805,41.6943,41.7491,16200.0
2006-06-27 14:00:00,53.29,53.35,53.11,53.15,24500.0,41.7491,41.7961,41.6081,41.6395,24500.0
2006-06-27 14:30:00,53.13,53.16,53.04,53.13,28600.0,41.6238,41.6473,41.5533,41.6238,28600.0
2006-06-27 15:00:00,53.11,53.3,53.1,53.18,26800.0,41.6081,41.757,41.6003,41.663,26800.0
2006-06-27 15:30:00,53.18,53.3,53.15,53.26,49700.0,41.663,41.757,41.6395,41.7256,49700.0
2006-06-28 09:30:00,53.17,53.18,52.71,52.95,15000.0,41.6551,41.663,41.2947,41.4828,15000.0
2006-06-28 10:00:00,53.0,53.18,52.99,53.07,56100.0,41.5219,41.663,41.5141,41.5768,56100.0
2006-06-28 10:30:00,53.1,53.1,52.74,52.8,7900.0,41.6003,41.6003,41.3182,41.3653,7900.0
2006-06-28 11:00:00,52.76,52.95,52.33,52.35,15400.0,41.3339,41.4828,40.997,41.0127,15400.0
2006-06-28 11:30:00,52.37,52.8,52.37,52.75,16600.0,41.0284,41.3653,41.0284,41.3261,16600.0
2006-06-28 12:00:00,52.77,52.89,52.72,52.87,20300.0,41.3418,41.4358,41.3026,41.4201,20300.0
2006-06-28 12:30:00,52.87,52.89,52.5,52.57,16600.0,41.4201,41.4358,41.1302,41.1851,16600.0
2006-06-28 13:00:00,52.57,52.78,52.52,52.67,16200.0,41.1851,41.3496,41.1459,41.2634,16200.0
2006-06-28 13:30:00,52.65,52.7,52.45,52.52,27800.0,41.2477,41.2869,41.0911,41.1459,27800.0
2006-06-28 14:00:00,52.53,52.59,52.38,52.59,37300.0,41.1537,41.2007,41.0362,41.2007,37300.0
2006-06-28 14:30:00,52.59,52.61,52.4,52.46,42200.0,41.2007,41.2164,41.0519,41.0989,42200.0
2006-06-28 15:00:00,52.49,52.65,52.46,52.52,38800.0,41.1224,41.2477,41.0989,41.1459,38800.0
2006-06-28 15:30:00,52.52,52.72,52.41,52.5,65100.0,41.1459,41.3026,41.0597,41.1302,65100.0
2006-06-29 09:30:00,52.54,52.88,52.41,52.73,39900.0,41.1616,41.4279,41.0597,41.3104,39900.0
2006-06-29 10:00:00,52.7,53.23,52.69,53.15,24400.0,41.2869,41.7021,41.2791,41.6395,24400.0
2006-06-29 10:30:00,53.15,53.29,53.08,53.19,32200.0,41.6395,41.7491,41.5846,41.6708,32200.0
2006-06-29 11:00:00,53.19,53.37,53.15,53.27,19100.0,41.6708,41.8118,41.6395,41.7335,19100.0
2006-06-29 11:30:00,53.27,53.31,53.01,53.06,13000.0,41.7335,41.7648,41.5298,41.5689,13000.0
2006-06-29 12:00:00,53.0,53.16,52.94,53.01,36700.0,41.5219,41.6473,41.4749,41.5298,36700.0
2006-06-29 12:30:00,53.02,53.24,53.02,53.15,12800.0,41.5376,41.71,41.5376,41.6395,12800.0
2006-06-29 13:00:00,53.1,53.29,53.1,53.28,5700.0,41.6003,41.7491,41.6003,41.7413,5700.0
2006-06-29 13:30:00,53.28,53.28,53.04,53.07,10700.0,41.7413,41.7413,41.5533,41.5768,10700.0
2006-06-29 14:00:00,53.05,53.43,52.82,53.24,53400.0,41.5611,41.8588,41.3809,41.71,53400.0
2006-06-29 14:30:00,53.24,53.45,53.08,53.18,53700.0,41.71,41.8745,41.5846,41.663,53700.0
2006-06-29 15:00:00,53.18,53.55,53.16,53.49,44800.0,41.663,41.9528,41.6473,41.9058,44800.0
2006-06-29 15:30:00,53.48,53.53,53.35,53.53,64000.0,41.898,41.9372,41.7961,41.9372,64000.0
2006-06-30 09:30:00,53.38,53.8,53.35,53.35,19000.0,41.8196,42.1487,41.7961,41.7961,19000.0
2006-06-30 10:00:00,53.35,53.43,52.89,53.43,18500.0,41.7961,41.8588,41.4358,41.8588,18500.0
2006-06-30 10:30:00,53.4,53.47,53.21,53.45,27700.0,41.8353,41.8902,41.6865,41.8745,27700.0
2006-06-30 11:00:00,53.44,53.53,53.27,53.32,26400.0,41.8667,41.9372,41.7335,41.7726,26400.0
2006-06-30 11:30:00,53.27,53.45,53.17,53.45,43100.0,41.7335,41.8745,41.6551,41.8745,43100.0
2006-06-30 12:00:00,53.46,53.6,53.42,53.5,29400.0,41.8823,41.992,41.851,41.9137,29400.0
2006-06-30 12:30:00,53.46,53.84,53.39,53.68,22900.0,41.8823,42.18,41.8275,42.0547,22900.0
2006-06-30 13:00:00,53.69,53.86,53.68,53.86,17900.0,42.0625,42.1957,42.0547,42.1957,17900.0
2006-06-30 13:30:00,53.87,54.06,53.83,54.02,36800.0,42.2035,42.3524,42.1722,42.321,36800.0
2006-06-30 14:00:00,54.01,54.21,53.95,54.12,32000.0,42.3132,42.4699,42.2662,42.3994,32000.0
2006-06-30 14:30:00,54.13,54.26,54.11,54.18,25000.0,42.4072,42.5091,42.3916,42.4464,25000.0
2006-06-30 15:00:00,54.14,54.34,54.08,54.23,30000.0,42.4151,42.5717,42.368,42.4856,30000.0
2006-06-30 15:30:00,54.2,54.3,53.95,54.17,31200.0,42.4621,42.5404,42.2662,42.4386,31200.0
2006-07-03 09:30:00,54.1,54.31,53.98,54.0,8700.0,42.3837,42.5482,42.2897,42.3054,8700.0
2006-07-03 10:00:00,53.92,54.1,53.85,53.96,8600.0,42.2427,42.3837,42.1879,42.274,8600.0
2006-07-03 10:30:00,53.99,54.2,53.88,54.05,21600.0,42.2975,42.4621,42.2114,42.3445,21600.0
2006-07-03 11:00:00,54.07,54.3,54.03,54.14,15100.0,42.3602,42.5404,42.3289,42.4151,15100.0
2006-07-03 11:30:00,54.13,54.41,54.13,54.21,33600.0,42.4072,42.6266,42.4072,42.4699,33600.0
2006-07-03 12:00:00,54.26,54.43,54.23,54.37,14300.0,42.5091,42.6422,42.4856,42.5952,14300.0
2006-07-03 12:30:00,54.4,54.58,54.39,54.52,18000.0,42.6187,42.7598,42.6109,42.7128,18000.0
2006-07-03 13:00:00,54.52,54.53,54.52,54.53,1400.0,42.7128,42.7206,42.7128,42.7206,1400.0
2006-07-03 13:30:00,54.53,54.53,54.53,54.53,0.0,42.7206,42.7206,42.7206,42.7206,0.0
2006-07-03 14:00:00,54.53,54.53,54.53,54.53,0.0,42.7206,42.7206,42.7206,42.7206,0.0
2006-07-03 14:30:00,54.53,54.53,54.53,54.53,0.0,42.7206,42.7206,42.7206,42.7206,0.0
2006-07-03 15:00:00,54.53,54.53,54.53,54.53,0.0,42.7206,42.7206,42.7206,42.7206,0.0
2006-07-03 15:30:00,54.53,54.53,54.53,54.53,0.0,42.7206,42.7206,42.7206,42.7206,0.0
2006-07-05 09:30:00,54.2,54.25,53.15,53.25,28400.0,42.4621,42.5012,41.6395,41.7178,28400.0
2006-07-05 10:00:00,53.25,53.56,53.14,53.24,26500.0,41.7178,41.9607,41.6316,41.71,26500.0
2006-07-05 10:30:00,53.2,53.45,53.12,53.13,28800.0,41.6786,41.8745,41.616,41.6238,28800.0
2006-07-05 11:00:00,53.13,53.13,52.94,52.96,25300.0,41.6238,41.6238,41.4749,41.4906,25300.0
2006-07-05 11:30:00,52.99,53.14,52.97,53.1,24700.0,41.5141,41.6316,41.4984,41.6003,24700.0
2006-07-05 12:00:00,53.11,53.17,53.05,53.09,8200.0,41.6081,41.6551,41.5611,41.5924,8200.0
2006-07-05 12:30:00,53.12,53.27,53.09,53.26,16300.0,41.616,41.7335,41.5924,41.7256,16300.0
2006-07-05 13:00:00,53.26,53.26,52.94,53.15,58700.0,41.7256,41.7256,41.4749,41.6395,58700.0
2006-07-05 13:30:00,53.16,53.29,53.02,53.16,68700.0,41.6473,41.7491,41.5376,41.6473,68700.0
2006-07-05 14:00:00,53.16,53.27,53.13,53.24,16300.0,41.6473,41.7335,41.6238,41.71,16300.0
2006-07-05 14:30:00,53.24,53.58,53.22,53.58,22700.0,41.71,41.9763,41.6943,41.9763,22700.0
2006-07-05 15:00:00,53.6,53.65,53.5,53.55,25100.0,41.992,42.0312,41.9137,41.9528,25100.0
2006-07-05 15:30:00,53.53,53.7,53.4,53.5,17500.0,41.9372,42.0703,41.8353,41.9137,17500.0
2006-07-06 09:30:00,53.57,53.95,53.46,53.94,13200.0,41.9685,42.2662,41.8823,42.2584,13200.0
2006-07-06 10:00:00,53.91,54.35,53.91,54.2,19400.0,42.2349,42.5796,42.2349,42.4621,19400.0
2006-07-06 10:30:00,54.24,54.24,53.78,53.85,8800.0,42.4934,42.4934,42.133,42.1879,8800.0
2006-07-06 11:00:00,53.84,53.97,53.75,53.88,9100.0,42.18,42.2819,42.1095,42.2114,9100.0
2006-07-06 11:30:00,53.88,53.97,53.81,53.87,8100.0,42.2114,42.2819,42.1565,42.2035,8100.0
2006-07-06 12:00:00,53.87,54.0,53.8,53.88,26400.0,42.2035,42.3054,42.1487,42.2114,26400.0
2006-07-06 12:30:00,53.88,54.09,53.88,53.98,12200.0,42.2114,42.3759,42.2114,42.2897,12200.0
2006-07-06 13:00:00,53.99,54.08,53.76,53.9,40400.0,42.2975,42.368,42.1173,42.227,40400.0
2006-07-06 13:30:00,53.9,53.94,53.56,53.69,49700.0,42.227,42.2584,41.9607,42.0625,49700.0
2006-07-06 14:00:00,53.63,53.65,53.28,53.3,40400.0,42.0155,42.0312,41.7413,41.757,40400.0
2006-07-06 14:30:00,53.3,53.42,53.14,53.28,26300.0,41.757,41.851,41.6316,41.7413,26300.0
2006-07-06 15:00:00,53.24,53.34,53.12,53.27,17300.0,41.71,41.7883,41.616,41.7335,17300.0
2006-07-06 15:30:00,53.25,53.54,53.18,53.39,41400.0,41.7178,41.945,41.663,41.8275,41400.0
2006-07-07 09:30:00,53.32,53.45,53.16,53.35,20900.0,41.7726,41.8745,41.6473,41.7961,20900.0
2006-07-07 10:00:00,53.33,53.7,53.3,53.7,22400.0,41.7805,42.0703,41.757,42.0703,22400.0
2006-07-07 10:30:00,53.7,53.86,53.54,53.79,18900.0,42.0703,42.1957,41.945,42.1409,18900.0
2006-07-07 11:00:00,53.79,53.79,53.58,53.73,8300.0,42.1409,42.1409,41.9763,42.0938,8300.0
2006-07-07 11:30:00,53.72,53.8,53.66,53.74,10900.0,42.086,42.1487,42.039,42.1017,10900.0
2006-07-07 12:00:00,53.69,53.72,53.63,53.68,7400.0,42.0625,42.086,42.0155,42.0547,7400.0
2006-07-07 12:30:00,53.67,53.76,53.66,53.66,7000.0,42.0468,42.1173,42.039,42.039,7000.0
2006-07-07 13:00:00,53.66,53.67,53.35,53.36,15400.0,42.039,42.0468,41.7961,41.804,15400.0
2006-07-07 13:30:00,53.37,53.54,53.36,53.54,8300.0,41.8118,41.945,41.804,41.945,8300.0
2006-07-07 14:00:00,53.54,53.71,53.54,53.7,19000.0,41.945,42.0782,41.945,42.0703,19000.0
2006-07-07 14:30:00,53.69,53.85,53.6,53.81,49600.0,42.0625,42.1879,41.992,42.1565,49600.0
2006-07-07 15:00:00,53.78,53.78,53.34,53.36,22000.0,42.133,42.133,41.7883,41.804,22000.0
2006-07-07 15:30:00,53.34,53.73,53.32,53.57,42000.0,41.7883,42.0938,41.7726,41.9685,42000.0
2006-07-10 09:30:00,53.66,53.91,53.54,53.83,12400.0,42.039,42.2349,41.945,42.1722,12400.0
2006-07-10 10:00:00,53.9,54.08,53.88,53.91,18200.0,42.227,42.368,42.2114,42.2349,18200.0
2006-07-10 10:30:00,53.98,54.4,53.9,54.35,11800.0,42.2897,42.6187,42.227,42.5796,11800.0
2006-07-10 11:00:00,54.38,54.55,54.37,54.52,25100.0,42.6031,42.7363,42.5952,42.7128,25100.0
2006-07-10 11:30:00,54.52,54.64,54.5,54.61,25600.0,42.7128,42.8068,42.6971,42.7833,25600.0
2006-07-10 12:00:00,54.6,54.65,54.55,54.65,18100.0,42.7754,42.8146,42.7363,42.8146,18100.0
2006-07-10 12:30:00,54.63,54.63,54.45,54.47,15900.0,42.7989,42.7989,42.6579,42.6736,15900.0
2006-07-10 13:00:00,54.47,54.5,54.36,54.47,20000.0,42.6736,42.6971,42.5874,42.6736,20000.0
2006-07-10 13:30:00,54.48,54.53,54.35,54.49,12300.0,42.6814,42.7206,42.5796,42.6893,12300.0
2006-07-10 14:00:00,54.49,54.52,54.4,54.52,19100.0,42.6893,42.7128,42.6187,42.7128,19100.0
2006-07-10 14:30:00,54.46,54.46,54.1,54.1,13100.0,42.6658,42.6658,42.3837,42.3837,13100.0
2006-07-10 15:00:00,54.1,54.34,54.1,54.26,14800.0,42.3837,42.5717,42.3837,42.5091,14800.0
2006-07-10 15:30:00,54.26,54.58,54.24,54.46,59600.0,42.5091,42.7598,42.4934,42.6658,59600.0
2006-07-11 09:30:00,54.07,54.45,54.0,54.0,15300.0,42.3602,42.6579,42.3054,42.3054,15300.0
2006-07-11 10:00:00,54.0,54.02,53.65,53.65,28900.0,42.3054,42.321,42.0312,42.0312,28900.0
2006-07-11 10:30:00,53.64,53.64,53.35,53.35,13100.0,42.0233,42.0233,41.7961,41.7961,13100.0
2006-07-11 11:00:00,53.35,53.43,53.15,53.21,17000.0,41.7961,41.8588,41.6395,41.6865,17000.0
2006-07-11 11:30:00,53.23,53.33,53.1,53.19,15500.0,41.7021,41.7805,41.6003,41.6708,15500.0
2006-07-11 12:00:00,53.19,53.37,53.12,53.27,10600.0,41.6708,41.8118,41.616,41.7335,10600.0
2006-07-11 12:30:00,53.28,53.45,53.28,53.34,14900.0,41.7413,41.8745,41.7413,41.7883,14900.0
2006-07-11 13:00:00,53.33,53.36,53.16,53.16,10500.0,41.7805,41.804,41.6473,41.6473,10500.0
2006-07-11 13:30:00,53.17,53.43,53.07,53.39,13600.0,41.6551,41.8588,41.5768,41.8275,13600.0
2006-07-11 14:00:00,53.4,53.56,53.34,53.55,21000.0,41.8353,41.9607,41.7883,41.9528,21000.0
2006-07-11 14:30:00,53.51,53.51,53.27,53.38,19700.0,41.9215,41.9215,41.7335,41.8196,19700.0
2006-07-11 15:00:00,53.41,53.79,53.33,53.66,19700.0,41.8431,42.1409,41.7805,42.039,19700.0
2006-07-11 15:30:00,53.61,53.83,53.48,53.7,42300.0,41.9998,42.1722,41.898,42.0703,42300.0
2006-07-12 09:30:00,53.51,53.62,53.1,53.1,24500.0,41.9215,42.0077,41.6003,41.6003,24500.0
2006-07-12 10:00:00,53.08,53.33,52.86,53.0,34500.0,41.5846,41.7805,41.4123,41.5219,34500.0
2006-07-12 10:30:00,52.97,53.1,52.8,52.81,19900.0,41.4984,41.6003,41.3653,41.3731,19900.0
2006-07-12 11:00:00,52.8,52.99,52.74,52.85,18100.0,41.3653,41.5141,41.3182,41.4044,18100.0
2006-07-12 11:30:00,52.86,53.23,52.83,53.14,27300.0,41.4123,41.7021,41.3888,41.6316,27300.0
2006-07-12 12:00:00,53.14,53.19,52.8,52.81,9900.0,41.6316,41.6708,41.3653,41.3731,9900.0
2006-07-12 12:30:00,52.84,53.03,52.8,52.96,22200.0,41.3966,41.5454,41.3653,41.4906,22200.0
2006-07-12 13:00:00,52.98,52.99,52.77,52.82,15900.0,41.5063,41.5141,41.3418,41.3809,15900.0
2006-07-12 13:30:00,52.82,52.89,52.76,52.88,12500.0,41.3809,41.4358,41.3339,41.4279,12500.0
2006-07-12 14:00:00,52.85,52.95,52.83,52.85,9900.0,41.4044,41.4828,41.3888,41.4044,9900.0
2006-07-12 14:30:00,52.84,52.9,52.75,52.76,21400.0,41.3966,41.4436,41.3261,41.3339,21400.0
2006-07-12 15:00:00,52.78,52.92,52.75,52.87,21000.0,41.3496,41.4593,41.3261,41.4201,21000.0
2006-07-12 15:30:00,52.87,52.88,52.75,52.82,28300.0,41.4201,41.4279,41.3261,41.3809,28300.0
2006-07-13 09:30:00,52.83,52.83,52.3,52.38,20800.0,41.3888,41.3888,40.9735,41.0362,20800.0
2006-07-13 10:00:00,52.37,52.4,52.14,52.31,15700.0,41.0284,41.0519,40.8482,40.9814,15700.0
2006-07-13 10:30:00,52.35,52.72,52.23,52.24,19200.0,41.0127,41.3026,40.9187,40.9265,19200.0
2006-07-13 11:00:00,52.23,52.36,52.16,52.36,16900.0,40.9187,41.0205,40.8639,41.0205,16900.0
2006-07-13 11:30:00,52.4,52.53,52.26,52.3,23100.0,41.0519,41.1537,40.9422,40.9735,23100.0
2006-07-13 12:00:00,52.29,52.72,52.29,52.48,30900.0,40.9657,41.3026,40.9657,41.1146,30900.0
2006-07-13 12:30:00,52.45,52.6,52.23,52.35,24700.0,41.0911,41.2086,40.9187,41.0127,24700.0
2006-07-13 13:00:00,52.35,52.49,52.13,52.18,20900.0,41.0127,41.1224,40.8404,40.8795,20900.0
2006-07-13 13:30:00,52.16,52.32,52.0,52.0,17500.0,40.8639,40.9892,40.7385,40.7385,17500.0
2006-07-13 14:00:00,51.92,52.14,51.72,51.72,24900.0,40.6758,40.8482,40.5191,40.5191,24900.0
2006-07-13 14:30:00,51.77,51.8,51.58,51.63,16100.0,40.5583,40.5818,40.4095,40.4486,16100.0
2006-07-13 15:00:00,51.65,51.66,51.53,51.59,25300.0,40.4643,40.4721,40.3703,40.4173,25300.0
2006-07-13 15:30:00,51.59,51.59,51.34,51.35,61100.0,40.4173,40.4173,40.2214,40.2293,61100.0
2006-07-14 09:30:00,51.4,51.48,50.99,51.27,56000.0,40.2684,40.3311,39.9472,40.1666,56000.0
2006-07-14 10:00:00,51.3,51.53,51.1,51.47,59500.0,40.1901,40.3703,40.0334,40.3233,59500.0
2006-07-14 10:30:00,51.47,51.5,50.9,50.9,52000.0,40.3233,40.3468,39.8767,39.8767,52000.0
2006-07-14 11:00:00,50.93,50.98,50.7,50.79,25700.0,39.9002,39.9394,39.72,39.7906,25700.0
2006-07-14 11:30:00,50.8,51.2,50.62,51.2,39500.0,39.7984,40.1118,39.6574,40.1118,39500.0
2006-07-14 12:00:00,51.24,51.4,51.0,51.03,20500.0,40.1431,40.2684,39.9551,39.9786,20500.0
2006-07-14 12:30:00,51.05,51.33,50.98,51.21,15900.0,39.9942,40.2136,39.9394,40.1196,15900.0
2006-07-14 13:00:00,51.22,51.28,51.04,51.26,10700.0,40.1274,40.1744,39.9864,40.1588,10700.0
2006-07-14 13:30:00,51.26,51.35,51.15,51.31,10400.0,40.1588,40.2293,40.0726,40.1979,10400.0
2006-07-14 14:00:00,51.26,51.3,51.11,51.11,13700.0,40.1588,40.1901,40.0413,40.0413,13700.0
2006-07-14 14:30:00,51.13,51.25,51.1,51.12,13500.0,40.0569,40.1509,40.0334,40.0491,13500.0
2006-07-14 15:00:00,51.13,51.26,51.06,51.1,18200.0,40.0569,40.1588,40.0021,40.0334,18200.0
2006-07-14 15:30:00,51.09,51.35,51.0,51.18,31900.0,40.0256,40.2293,39.9551,40.0961,31900.0
2006-07-17 09:30:00,51.1,51.64,51.02,51.1,15300.0,40.0334,40.4565,39.9707,40.0334,15300.0
2006-07-17 10:00:00,51.03,51.08,50.65,50.66,15600.0,39.9786,40.0177,39.6809,39.6887,15600.0
2006-07-17 10:30:00,50.62,50.88,50.34,50.88,18500.0,39.6574,39.8611,39.438,39.8611,18500.0
2006-07-17 11:00:00,50.96,51.03,50.67,50.67,13800.0,39.9237,39.9786,39.6965,39.6965,13800.0
2006-07-17 11:30:00,50.68,51.1,50.66,50.98,13700.0,39.7044,40.0334,39.6887,39.9394,13700.0
2006-07-17 12:00:00,50.94,50.96,50.8,50.86,13800.0,39.9081,39.9237,39.7984,39.8454,13800.0
2006-07-17 12:30:00,50.89,50.89,50.8,50.86,12100.0,39.8689,39.8689,39.7984,39.8454,12100.0
2006-07-17 13:00:00,50.86,50.93,50.68,50.83,29200.0,39.8454,39.9002,39.7044,39.8219,29200.0
2006-07-17 13:30:00,50.84,50.89,50.73,50.89,10700.0,39.8297,39.8689,39.7435,39.8689,10700.0
2006-07-17 14:00:00,50.91,51.04,50.73,50.74,21000.0,39.8846,39.9864,39.7435,39.7514,21000.0
2006-07-17 14:30:00,50.73,50.73,50.56,50.66,16200.0,39.7435,39.7435,39.6104,39.6887,16200.0
2006-07-17 15:00:00,50.63,50.79,50.5,50.77,21800.0,39.6652,39.7906,39.5634,39.7749,21800.0
2006-07-17 15:30:00,50.74,50.84,50.66,50.66,23200.0,39.7514,39.8297,39.6887,39.6887,23200.0
2006-07-18 09:30:00,50.5,50.97,50.5,50.83,16000.0,39.5634,39.9316,39.5634,39.8219,16000.0
2006-07-18 10:00:00,50.79,50.79,50.46,50.49,31500.0,39.7906,39.7906,39.532,39.5555,31500.0
2006-07-18 10:30:00,50.5,50.79,50.38,50.5,58500.0,39.5634,39.7906,39.4693,39.5634,58500.0
2006-07-18 11:00:00,50.51,50.72,50.46,50.71,18500.0,39.5712,39.7357,39.532,39.7279,18500.0
2006-07-18 11:30:00,50.68,50.9,50.63,50.86,23800.0,39.7044,39.8767,39.6652,39.8454,23800.0
2006-07-18 12:00:00,50.86,50.86,50.72,50.72,18300.0,39.8454,39.8454,39.7357,39.7357,18300.0
2006-07-18 12:30:00,50.72,50.73,50.45,50.46,33300.0,39.7357,39.7435,39.5242,39.532,33300.0
2006-07-18 13:00:00,50.48,50.55,50.38,50.5,38400.0,39.5477,39.6025,39.4693,39.5634,38400.0
2006-07-18 13:30:00,50.5,50.65,50.4,50.49,21100.0,39.5634,39.6809,39.485,39.5555,21100.0
2006-07-18 14:00:00,50.53,50.7,50.47,50.64,25700.0,39.5869,39.72,39.5399,39.673,25700.0
2006-07-18 14:30:00,50.58,50.84,50.45,50.53,33200.0,39.626,39.8297,39.5242,39.5869,33200.0
2006-07-18 15:00:00,50.58,50.61,50.31,50.61,43100.0,39.626,39.6495,39.4145,39.6495,43100.0
2006-07-18 15:30:00,50.65,51.04,50.6,50.9,24800.0,39.6809,39.9864,39.6417,39.8767,24800.0
2006-07-19 09:30:00,50.9,51.6,50.9,51.33,20900.0,39.8767,40.4251,39.8767,40.2136,20900.0
2006-07-19 10:00:00,51.38,51.85,51.38,51.53,24700.0,40.2528,40.621,40.2528,40.3703,24700.0
2006-07-19 10:30:00,51.55,51.86,51.35,51.75,55100.0,40.386,40.6288,40.2293,40.5426,55100.0
2006-07-19 11:00:00,51.73,51.96,51.69,51.87,39600.0,40.527,40.7072,40.4956,40.6367,39600.0
2006-07-19 11:30:00,51.92,52.07,51.72,52.0,42200.0,40.6758,40.7933,40.5191,40.7385,42200.0
2006-07-19 12:00:00,52.01,52.15,51.88,51.98,40900.0,40.7463,40.856,40.6445,40.7228,40900.0
2006-07-19 12:30:00,52.0,52.19,51.96,52.07,28500.0,40.7385,40.8874,40.7072,40.7933,28500.0
2006-07-19 13:00:00,52.11,52.28,51.97,52.26,41900.0,40.8247,40.9579,40.715,40.9422,41900.0
2006-07-19 13:30:00,52.21,52.3,52.14,52.24,17600.0,40.903,40.9735,40.8482,40.9265,17600.0
2006-07-19 14:00:00,52.21,52.21,52.02,52.13,33200.0,40.903,40.903,40.7542,40.8404,33200.0
2006-07-19 14:30:00,52.15,52.47,52.09,52.43,17700.0,40.856,41.1067,40.809,41.0754,17700.0
2006-07-19 15:00:00,52.39,52.43,52.01,52.11,24900.0,41.044,41.0754,40.7463,40.8247,24900.0
2006-07-19 15:30:00,52.11,52.29,52.1,52.27,49900.0,40.8247,40.9657,40.8169,40.95,49900.0
2006-07-20 09:30:00,52.55,52.92,52.5,52.6,43100.0,41.1694,41.4593,41.1302,41.2086,43100.0
2006-07-20 10:00:00,52.6,52.64,52.15,52.49,91400.0,41.2086,41.2399,40.856,41.1224,91400.0
2006-07-20 10:30:00,52.49,52.5,52.23,52.41,56400.0,41.1224,41.1302,40.9187,41.0597,56400.0
2006-07-20 11:00:00,52.41,52.49,52.18,52.21,22400.0,41.0597,41.1224,40.8795,40.903,22400.0
2006-07-20 11:30:00,52.2,52.29,52.04,52.16,29700.0,40.8952,40.9657,40.7698,40.8639,29700.0
2006-07-20 12:00:00,52.11,52.12,51.95,52.0,25900.0,40.8247,40.8325,40.6993,40.7385,25900.0
2006-07-20 12:30:00,52.0,52.21,52.0,52.02,20900.0,40.7385,40.903,40.7385,40.7542,20900.0
2006-07-20 13:00:00,52.04,52.15,52.0,52.13,11600.0,40.7698,40.856,40.7385,40.8404,11600.0
2006-07-20 13:30:00,52.12,52.13,51.9,52.08,18900.0,40.8325,40.8404,40.6602,40.8012,18900.0
2006-07-20 14:00:00,52.09,52.19,51.86,51.9,37900.0,40.809,40.8874,40.6288,40.6602,37900.0
2006-07-20 14:30:00,51.87,52.14,51.82,52.06,38100.0,40.6367,40.8482,40.5975,40.7855,38100.0
2006-07-20 15:00:00,52.03,52.11,51.85,51.91,27200.0,40.762,40.8247,40.621,40.668,27200.0
2006-07-20 15:30:00,51.86,51.91,51.6,51.7,46100.0,40.6288,40.668,40.4251,40.5035,46100.0
2006-07-21 09:30:00,51.63,51.64,50.98,51.17,75700.0,40.4486,40.4565,39.9394,40.0883,75700.0
2006-07-21 10:00:00,51.15,51.27,50.8,50.8,39700.0,40.0726,40.1666,39.7984,39.7984,39700.0
2006-07-21 10:30:00,50.8,51.14,50.79,51.05,40900.0,39.7984,40.0648,39.7906,39.9942,40900.0
2006-07-21 11:00:00,51.05,51.07,50.94,50.98,27400.0,39.9942,40.0099,39.9081,39.9394,27400.0
2006-07-21 11:30:00,50.98,51.26,50.97,51.16,16700.0,39.9394,40.1588,39.9316,40.0804,16700.0
2006-07-21 12:00:00,51.13,51.13,50.78,50.87,20500.0,40.0569,40.0569,39.7827,39.8532,20500.0
2006-07-21 12:30:00,50.88,50.99,50.7,50.78,13500.0,39.8611,39.9472,39.72,39.7827,13500.0
2006-07-21 13:00:00,50.77,50.87,50.72,50.76,35700.0,39.7749,39.8532,39.7357,39.7671,35700.0
2006-07-21 13:30:00,50.7,50.73,50.59,50.69,29100.0,39.72,39.7435,39.6339,39.7122,29100.0
2006-07-21 14:00:00,50.65,50.89,50.58,50.88,29700.0,39.6809,39.8689,39.626,39.8611,29700.0
2006-07-21 14:30:00,50.94,51.1,50.72,50.86,31400.0,39.9081,40.0334,39.7357,39.8454,31400.0
2006-07-21 15:00:00,50.8,51.0,50.8,50.87,38000.0,39.7984,39.9551,39.7984,39.8532,38000.0
2006-07-21 15:30:00,50.92,51.25,50.91,51.1,66800.0,39.8924,40.1509,39.8846,40.0334,66800.0
2006-07-24 09:30:00,51.52,52.1,51.52,52.07,84700.0,40.3625,40.8169,40.3625,40.7933,84700.0
2006-07-24 10:00:00,52.0,52.06,51.65,51.8,85300.0,40.7385,40.7855,40.4643,40.5818,85300.0
2006-07-24 10:30:00,51.8,52.16,51.7,52.0,44000.0,40.5818,40.8639,40.5035,40.7385,44000.0
2006-07-24 11:00:00,51.99,52.2,51.84,52.09,37800.0,40.7307,40.8952,40.6132,40.809,37800.0
2006-07-24 11:30:00,52.09,52.33,52.05,52.05,27500.0,40.809,40.997,40.7777,40.7777,27500.0
2006-07-24 12:00:00,52.03,52.06,51.79,51.81,26300.0,40.762,40.7855,40.574,40.5897,26300.0
2006-07-24 12:30:00,51.81,51.87,51.71,51.75,37500.0,40.5897,40.6367,40.5113,40.5426,37500.0
2006-07-24 13:00:00,51.75,51.89,51.61,51.79,24700.0,40.5426,40.6523,40.433,40.574,24700.0
2006-07-24 13:30:00,51.77,51.96,51.75,51.81,11500.0,40.5583,40.7072,40.5426,40.5897,11500.0
2006-07-24 14:00:00,51.81,51.87,51.75,51.82,25600.0,40.5897,40.6367,40.5426,40.5975,25600.0
2006-07-24 14:30:00,51.82,51.95,51.79,51.95,15000.0,40.5975,40.6993,40.574,40.6993,15000.0
2006-07-24 15:00:00,51.94,52.15,51.89,52.15,37300.0,40.6915,40.856,40.6523,40.856,37300.0
2006-07-24 15:30:00,52.08,52.24,52.04,52.23,35000.0,40.8012,40.9265,40.7698,40.9187,35000.0
2006-07-25 09:30:00,52.12,52.2,51.8,51.95,48600.0,40.8325,40.8952,40.5818,40.6993,48600.0
2006-07-25 10:00:00,51.95,52.55,51.95,52.19,13500.0,40.6993,41.1694,40.6993,40.8874,13500.0
2006-07-25 10:30:00,52.19,52.19,51.65,51.91,33600.0,40.8874,40.8874,40.4643,40.668,33600.0
2006-07-25 11:00:00,51.87,51.96,51.63,51.86,18400.0,40.6367,40.7072,40.4486,40.6288,18400.0
2006-07-25 11:30:00,51.87,51.9,51.73,51.81,11800.0,40.6367,40.6602,40.527,40.5897,11800.0
2006-07-25 12:00:00,51.75,51.97,51.75,51.97,25800.0,40.5426,40.715,40.5426,40.715,25800.0
2006-07-25 12:30:00,51.97,52.0,51.88,51.89,14400.0,40.715,40.7385,40.6445,40.6523,14400.0
2006-07-25 13:00:00,51.89,51.89,51.65,51.71,19800.0,40.6523,40.6523,40.4643,40.5113,19800.0
2006-07-25 13:30:00,51.74,51.76,51.6,51.71,14300.0,40.5348,40.5505,40.4251,40.5113,14300.0
2006-07-25 14:00:00,51.7,51.73,51.42,51.47,36600.0,40.5035,40.527,40.2841,40.3233,36600.0
2006-07-25 14:30:00,51.47,51.8,51.47,51.77,23000.0,40.3233,40.5818,40.3233,40.5583,23000.0
2006-07-25 15:00:00,51.77,52.14,51.73,51.99,15200.0,40.5583,40.8482,40.527,40.7307,15200.0
2006-07-25 15:30:00,51.95,52.11,51.82,51.93,22400.0,40.6993,40.8247,40.5975,40.6837,22400.0
2006-07-26 09:30:00,51.66,52.08,51.6,51.94,29900.0,40.4721,40.8012,40.4251,40.6915,29900.0
2006-07-26 10:00:00,51.92,51.96,51.41,51.46,18000.0,40.6758,40.7072,40.2763,40.3155,18000.0
2006-07-26 10:30:00,51.47,51.7,51.46,51.65,15700.0,40.3233,40.5035,40.3155,40.4643,15700.0
2006-07-26 11:00:00,51.66,52.01,51.66,51.82,12800.0,40.4721,40.7463,40.4721,40.5975,12800.0
2006-07-26 11:30:00,51.82,51.98,51.7,51.98,12000.0,40.5975,40.7228,40.5035,40.7228,12000.0
2006-07-26 12:00:00,51.99,52.31,51.99,52.14,17700.0,40.7307,40.9814,40.7307,40.8482,17700.0
2006-07-26 12:30:00,52.14,52.43,52.11,52.26,27500.0,40.8482,41.0754,40.8247,40.9422,27500.0
2006-07-26 13:00:00,52.25,52.41,52.16,52.32,56300.0,40.9344,41.0597,40.8639,40.9892,56300.0
2006-07-26 13:30:00,52.31,52.77,52.31,52.7,25200.0,40.9814,41.3418,40.9814,41.2869,25200.0
2006-07-26 14:00:00,52.65,53.02,52.6,52.84,33700.0,41.2477,41.5376,41.2086,41.3966,33700.0
2006-07-26 14:30:00,52.89,53.12,52.82,52.92,16900.0,41.4358,41.616,41.3809,41.4593,16900.0
2006-07-26 15:00:00,52.91,52.91,52.6,52.6,16000.0,41.4514,41.4514,41.2086,41.2086,16000.0
2006-07-26 15:30:00,52.61,52.8,52.48,52.56,24400.0,41.2164,41.3653,41.1146,41.1772,24400.0
2006-07-27 09:30:00,52.55,52.95,52.55,52.87,18000.0,41.1694,41.4828,41.1694,41.4201,18000.0
2006-07-27 10:00:00,52.83,52.88,52.49,52.56,20100.0,41.3888,41.4279,41.1224,41.1772,20100.0
2006-07-27 10:30:00,52.61,52.77,52.14,52.45,25300.0,41.2164,41.3418,40.8482,41.0911,25300.0
2006-07-27 11:00:00,52.39,52.53,52.3,52.47,10700.0,41.044,41.1537,40.9735,41.1067,10700.0
2006-07-27 11:30:00,52.43,52.48,52.27,52.39,16200.0,41.0754,41.1146,40.95,41.044,16200.0
2006-07-27 12:00:00,52.37,52.57,52.3,52.45,10200.0,41.0284,41.1851,40.9735,41.0911,10200.0
2006-07-27 12:30:00,52.45,52.63,52.38,52.52,10100.0,41.0911,41.2321,41.0362,41.1459,10100.0
2006-07-27 13:00:00,52.54,52.54,52.25,52.29,6000.0,41.1616,41.1616,40.9344,40.9657,6000.0
2006-07-27 13:30:00,52.25,52.38,52.03,52.19,10100.0,40.9344,41.0362,40.762,40.8874,10100.0
2006-07-27 14:00:00,52.08,52.52,52.05,52.51,21200.0,40.8012,41.1459,40.7777,41.1381,21200.0
2006-07-27 14:30:00,52.45,52.46,52.1,52.32,22400.0,41.0911,41.0989,40.8169,40.9892,22400.0
2006-07-27 15:00:00,52.32,52.35,52.09,52.17,20400.0,40.9892,41.0127,40.809,40.8717,20400.0
2006-07-27 15:30:00,52.17,52.18,51.86,52.02,63200.0,40.8717,40.8795,40.6288,40.7542,63200.0
2006-07-28 09:30:00,57.0,59.95,55.21,59.39,143700.0,44.6557,46.9668,43.2533,46.5281,143700.0
2006-07-28 10:00:00,59.35,59.47,58.7,59.1,113600.0,46.4967,46.5908,45.9875,46.3009,113600.0
2006-07-28 10:30:00,59.1,60.14,58.93,60.14,97400.0,46.3009,47.1157,46.1677,47.1157,97400.0
2006-07-28 11:00:00,60.16,60.98,60.05,60.43,66500.0,47.1313,47.7737,47.0451,47.3428,66500.0
2006-07-28 11:30:00,60.43,60.46,60.1,60.12,49100.0,47.3428,47.3663,47.0843,47.1,49100.0
2006-07-28 12:00:00,60.12,60.29,59.8,60.01,89800.0,47.1,47.2332,46.8493,47.0138,89800.0
2006-07-28 12:30:00,60.01,60.13,59.7,59.76,112100.0,47.0138,47.1078,46.7709,46.8179,112100.0
2006-07-28 13:00:00,59.76,59.9,59.5,59.54,91600.0,46.8179,46.9276,46.6143,46.6456,91600.0
2006-07-28 13:30:00,59.55,59.55,58.72,58.9,133400.0,46.6534,46.6534,46.0032,46.1442,133400.0
2006-07-28 14:00:00,58.9,58.91,58.08,58.48,227600.0,46.1442,46.152,45.5018,45.8152,227600.0
2006-07-28 14:30:00,58.48,58.6,57.61,57.85,100500.0,45.8152,45.9092,45.1336,45.3216,100500.0
2006-07-28 15:00:00,57.86,57.86,56.73,57.5,128300.0,45.3294,45.3294,44.4441,45.0474,128300.0
2006-07-28 15:30:00,57.5,57.74,57.0,57.35,263700.0,45.0474,45.2354,44.6557,44.9299,263700.0
2006-07-31 09:30:00,57.35,57.45,56.49,56.7,68700.0,44.9299,45.0082,44.2561,44.4206,68700.0
2006-07-31 10:00:00,56.71,57.27,56.52,57.25,49700.0,44.4285,44.8672,44.2796,44.8515,49700.0
2006-07-31 10:30:00,57.15,57.15,56.44,56.44,27800.0,44.7732,44.7732,44.2169,44.2169,27800.0
2006-07-31 11:00:00,56.45,56.48,56.07,56.15,39700.0,44.2248,44.2483,43.9271,43.9898,39700.0
2006-07-31 11:30:00,56.12,56.51,56.12,56.34,100800.0,43.9663,44.2718,43.9663,44.1386,100800.0
2006-07-31 12:00:00,56.36,56.75,56.31,56.66,55400.0,44.1543,44.4598,44.1151,44.3893,55400.0
2006-07-31 12:30:00,56.66,56.74,56.5,56.52,31400.0,44.3893,44.452,44.264,44.2796,31400.0
2006-07-31 13:00:00,56.55,56.66,56.45,56.57,19700.0,44.3031,44.3893,44.2248,44.3188,19700.0
2006-07-31 13:30:00,56.55,56.85,56.51,56.78,41900.0,44.3031,44.5382,44.2718,44.4833,41900.0
2006-07-31 14:00:00,56.79,56.89,56.67,56.84,36900.0,44.4912,44.5695,44.3971,44.5303,36900.0
2006-07-31 14:30:00,56.88,56.89,56.74,56.89,43500.0,44.5617,44.5695,44.452,44.5695,43500.0
2006-07-31 15:00:00,56.9,57.12,56.89,56.99,58900.0,44.5773,44.7497,44.5695,44.6478,58900.0
2006-07-31 15:30:00,56.99,57.14,56.98,57.09,125300.0,44.6478,44.7654,44.64,44.7262,125300.0
2006-08-01 09:30:00,57.02,57.92,56.97,57.76,48100.0,44.6713,45.3764,44.6322,45.2511,48100.0
2006-08-01 10:00:00,57.96,57.97,57.29,57.55,57000.0,45.4078,45.4156,44.8829,45.0866,57000.0
2006-08-01 10:30:00,57.55,57.55,57.33,57.34,21400.0,45.0866,45.0866,44.9142,44.922,21400.0
2006-08-01 11:00:00,57.31,57.48,57.29,57.38,29300.0,44.8985,45.0317,44.8829,44.9534,29300.0
2006-08-01 11:30:00,57.39,57.42,57.21,57.21,18000.0,44.9612,44.9847,44.8202,44.8202,18000.0
2006-08-01 12:00:00,57.21,57.3,57.18,57.26,22500.0,44.8202,44.8907,44.7967,44.8594,22500.0
2006-08-01 12:30:00,57.25,57.3,57.24,57.28,13800.0,44.8515,44.8907,44.8437,44.875,13800.0
2006-08-01 13:00:00,57.28,57.33,57.23,57.23,15500.0,44.875,44.9142,44.8359,44.8359,15500.0
2006-08-01 13:30:00,57.24,57.38,57.2,57.38,10800.0,44.8437,44.9534,44.8124,44.9534,10800.0
2006-08-01 14:00:00,57.38,57.42,57.26,57.27,19200.0,44.9534,44.9847,44.8594,44.8672,19200.0
2006-08-01 14:30:00,57.28,57.41,57.25,57.4,25600.0,44.875,44.9769,44.8515,44.969,25600.0
2006-08-01 15:00:00,57.35,57.4,57.34,57.4,43000.0,44.9299,44.969,44.922,44.969,43000.0
2006-08-01 15:30:00,57.4,57.66,57.39,57.6,86700.0,44.969,45.1727,44.9612,45.1257,86700.0
2006-08-02 09:30:00,57.4,57.44,57.25,57.29,23300.0,45.1945,45.226,45.0764,45.1079,23300.0
2006-08-02 10:00:00,57.29,57.37,57.28,57.36,35700.0,45.1079,45.1709,45.1,45.163,35700.0
2006-08-02 10:30:00,57.36,57.36,57.22,57.25,16400.0,45.163,45.163,45.0528,45.0764,16400.0
2006-08-02 11:00:00,57.24,57.56,57.24,57.41,36900.0,45.0685,45.3205,45.0685,45.2024,36900.0
2006-08-02 11:30:00,57.4,57.4,57.33,57.39,33200.0,45.1945,45.1945,45.1394,45.1866,33200.0
2006-08-02 12:00:00,57.4,57.42,57.3,57.33,24000.0,45.1945,45.2102,45.1157,45.1394,24000.0
2006-08-02 12:30:00,57.33,57.37,57.28,57.37,14700.0,45.1394,45.1709,45.1,45.1709,14700.0
2006-08-02 13:00:00,57.37,57.37,57.26,57.32,15900.0,45.1709,45.1709,45.0843,45.1315,15900.0
2006-08-02 13:30:00,57.33,57.35,57.29,57.31,19500.0,45.1394,45.1551,45.1079,45.1236,19500.0
2006-08-02 14:00:00,57.3,57.35,57.11,57.18,19300.0,45.1157,45.1551,44.9661,45.0213,19300.0
2006-08-02 14:30:00,57.13,57.13,56.79,56.87,32200.0,44.9819,44.9819,44.7142,44.7772,32200.0
2006-08-02 15:00:00,56.85,56.85,56.56,56.66,47000.0,44.7614,44.7614,44.5331,44.6118,47000.0
2006-08-02 15:30:00,56.66,56.91,56.66,56.9,52000.0,44.6118,44.8087,44.6118,44.8008,52000.0
2006-08-03 09:30:00,56.3,56.45,56.13,56.27,52900.0,44.3284,44.4465,44.1945,44.3048,52900.0
2006-08-03 10:00:00,56.23,56.39,55.99,56.09,49700.0,44.2733,44.3992,44.0843,44.163,49700.0
2006-08-03 10:30:00,56.06,56.15,55.91,56.14,43500.0,44.1394,44.2103,44.0213,44.2024,43500.0
2006-08-03 11:00:00,56.15,56.16,55.85,55.92,27400.0,44.2103,44.2182,43.9741,44.0292,27400.0
2006-08-03 11:30:00,55.9,55.99,55.84,55.95,23800.0,44.0134,44.0843,43.9662,44.0528,23800.0
2006-08-03 12:00:00,55.98,56.02,55.92,55.99,20100.0,44.0764,44.1079,44.0292,44.0843,20100.0
2006-08-03 12:30:00,55.99,55.99,55.93,55.98,29800.0,44.0843,44.0843,44.0371,44.0764,29800.0
2006-08-03 13:00:00,55.96,56.1,55.93,56.04,49200.0,44.0607,44.1709,44.0371,44.1237,49200.0
2006-08-03 13:30:00,56.02,56.09,55.96,56.05,54900.0,44.1079,44.163,44.0607,44.1315,54900.0
2006-08-03 14:00:00,56.05,56.06,55.91,55.98,88600.0,44.1315,44.1394,44.0213,44.0764,88600.0
2006-08-03 14:30:00,55.99,56.11,55.86,56.04,53500.0,44.0843,44.1788,43.9819,44.1237,53500.0
2006-08-03 15:00:00,56.02,56.12,56.01,56.07,41700.0,44.1079,44.1867,44.1001,44.1473,41700.0
2006-08-03 15:30:00,56.06,56.3,55.94,56.25,68400.0,44.1394,44.3284,44.0449,44.289,68400.0
2006-08-04 09:30:00,56.9,57.44,56.9,57.18,67300.0,44.8008,45.226,44.8008,45.0213,67300.0
2006-08-04 10:00:00,57.19,57.28,56.79,56.86,61400.0,45.0291,45.1,44.7142,44.7693,61400.0
2006-08-04 10:30:00,56.86,56.9,56.55,56.74,52800.0,44.7693,44.8008,44.5252,44.6748,52800.0
2006-08-04 11:00:00,56.76,56.8,56.58,56.74,30500.0,44.6906,44.7221,44.5488,44.6748,30500.0
2006-08-04 11:30:00,56.74,56.77,56.43,56.45,30800.0,44.6748,44.6984,44.4307,44.4465,30800.0
2006-08-04 12:00:00,56.45,56.58,56.34,56.38,23100.0,44.4465,44.5488,44.3599,44.3914,23100.0
2006-08-04 12:30:00,56.41,56.48,56.29,56.44,25500.0,44.415,44.4701,44.3205,44.4386,25500.0
2006-08-04 13:00:00,56.4,56.46,55.96,56.04,35500.0,44.4071,44.4544,44.0607,44.1237,35500.0
2006-08-04 13:30:00,56.04,56.25,55.86,56.11,25200.0,44.1237,44.289,43.9819,44.1788,25200.0
2006-08-04 14:00:00,56.11,56.4,56.08,56.15,41100.0,44.1788,44.4071,44.1552,44.2103,41100.0
2006-08-04 14:30:00,56.15,56.39,55.94,56.15,30900.0,44.2103,44.3992,44.0449,44.2103,30900.0
2006-08-04 15:00:00,56.2,56.66,56.18,56.62,47600.0,44.2497,44.6118,44.2339,44.5803,47600.0
2006-08-04 15:30:00,56.62,56.71,56.55,56.66,57800.0,44.5803,44.6512,44.5252,44.6118,57800.0
2006-08-07 09:30:00,56.67,56.97,56.61,56.94,45000.0,44.6197,44.8559,44.5725,44.8323,45000.0
2006-08-07 10:00:00,56.94,57.08,56.81,56.9,39900.0,44.8323,44.9425,44.7299,44.8008,39900.0
2006-08-07 10:30:00,56.84,56.96,56.77,56.88,39100.0,44.7536,44.848,44.6984,44.7851,39100.0
2006-08-07 11:00:00,56.89,56.89,56.71,56.84,22400.0,44.7929,44.7929,44.6512,44.7536,22400.0
2006-08-07 11:30:00,56.84,56.93,56.84,56.92,24500.0,44.7536,44.8244,44.7536,44.8166,24500.0
2006-08-07 12:00:00,56.9,56.92,56.75,56.84,26200.0,44.8008,44.8166,44.6827,44.7536,26200.0
2006-08-07 12:30:00,56.85,57.14,56.85,57.08,32100.0,44.7614,44.9898,44.7614,44.9425,32100.0
2006-08-07 13:00:00,57.08,57.15,56.99,57.12,23000.0,44.9425,44.9976,44.8717,44.974,23000.0
2006-08-07 13:30:00,57.12,57.18,57.06,57.1,15200.0,44.974,45.0213,44.9268,44.9583,15200.0
2006-08-07 14:00:00,57.1,57.1,56.9,56.9,28700.0,44.9583,44.9583,44.8008,44.8008,28700.0
2006-08-07 14:30:00,56.91,57.03,56.91,57.03,22200.0,44.8087,44.9032,44.8087,44.9032,22200.0
2006-08-07 15:00:00,57.03,57.13,56.88,57.08,37000.0,44.9032,44.9819,44.7851,44.9425,37000.0
2006-08-07 15:30:00,57.08,57.15,56.98,56.99,47500.0,44.9425,44.9976,44.8638,44.8717,47500.0
2006-08-08 09:30:00,57.0,57.24,56.85,57.02,43900.0,44.8795,45.0685,44.7614,44.8953,43900.0
2006-08-08 10:00:00,57.03,57.26,56.95,57.21,45000.0,44.9032,45.0843,44.8402,45.0449,45000.0
2006-08-08 10:30:00,57.24,57.26,57.04,57.11,29600.0,45.0685,45.0843,44.911,44.9661,29600.0
2006-08-08 11:00:00,57.11,57.25,57.0,57.25,14800.0,44.9661,45.0764,44.8795,45.0764,14800.0
2006-08-08 11:30:00,57.2,57.25,57.1,57.17,15400.0,45.037,45.0764,44.9583,45.0134,15400.0
2006-08-08 12:00:00,57.17,57.21,57.1,57.2,51000.0,45.0134,45.0449,44.9583,45.037,51000.0
2006-08-08 12:30:00,57.2,57.3,57.16,57.19,29900.0,45.037,45.1157,45.0055,45.0291,29900.0
2006-08-08 13:00:00,57.19,57.22,57.07,57.1,41600.0,45.0291,45.0528,44.9347,44.9583,41600.0
2006-08-08 13:30:00,57.09,57.12,57.01,57.07,24200.0,44.9504,44.974,44.8874,44.9347,24200.0
2006-08-08 14:00:00,57.08,57.63,57.05,57.09,37300.0,44.9425,45.3756,44.9189,44.9504,37300.0
2006-08-08 14:30:00,57.09,57.25,56.84,56.84,48500.0,44.9504,45.0764,44.7536,44.7536,48500.0
2006-08-08 15:00:00,56.9,57.05,56.83,57.02,50900.0,44.8008,44.9189,44.7457,44.8953,50900.0
2006-08-08 15:30:00,57.02,57.03,56.9,56.91,51000.0,44.8953,44.9032,44.8008,44.8087,51000.0
2006-08-09 09:30:00,57.01,57.3,56.95,57.02,26300.0,44.8874,45.1157,44.8402,44.8953,26300.0
2006-08-09 10:00:00,57.08,57.26,56.95,57.03,24500.0,44.9425,45.0843,44.8402,44.9032,24500.0
2006-08-09 10:30:00,57.03,57.12,56.84,57.03,22500.0,44.9032,44.974,44.7536,44.9032,22500.0
2006-08-09 11:00:00,57.05,57.19,56.9,57.01,19300.0,44.9189,45.0291,44.8008,44.8874,19300.0
2006-08-09 11:30:00,57.02,57.36,57.02,57.2,21600.0,44.8953,45.163,44.8953,45.037,21600.0
2006-08-09 12:00:00,57.18,57.18,57.02,57.08,15700.0,45.0213,45.0213,44.8953,44.9425,15700.0
2006-08-09 12:30:00,57.06,57.15,56.7,56.79,23900.0,44.9268,44.9976,44.6433,44.7142,23900.0
2006-08-09 13:00:00,56.79,56.89,56.71,56.75,18300.0,44.7142,44.7929,44.6512,44.6827,18300.0
2006-08-09 13:30:00,56.75,56.88,56.65,56.7,21500.0,44.6827,44.7851,44.604,44.6433,21500.0
2006-08-09 14:00:00,56.7,56.79,56.5,56.56,27400.0,44.6433,44.7142,44.4859,44.5331,27400.0
2006-08-09 14:30:00,56.58,56.62,56.22,56.22,29100.0,44.5488,44.5803,44.2654,44.2654,29100.0
2006-08-09 15:00:00,56.24,56.33,56.19,56.21,30000.0,44.2811,44.352,44.2418,44.2575,30000.0
2006-08-09 15:30:00,56.22,56.3,55.92,55.93,37300.0,44.2654,44.3284,44.0292,44.0371,37300.0
2006-08-10 09:30:00,55.75,55.85,55.45,55.79,49800.0,43.8953,43.9741,43.6591,43.9268,49800.0
2006-08-10 10:00:00,55.8,56.16,55.79,56.16,35100.0,43.9347,44.2182,43.9268,44.2182,35100.0
2006-08-10 10:30:00,56.1,56.21,56.05,56.16,28100.0,44.1709,44.2575,44.1315,44.2182,28100.0
2006-08-10 11:00:00,56.16,56.51,56.14,56.34,22800.0,44.2182,44.4937,44.2024,44.3599,22800.0
2006-08-10 11:30:00,56.34,56.41,56.19,56.4,19400.0,44.3599,44.415,44.2418,44.4071,19400.0
2006-08-10 12:00:00,56.42,56.54,56.34,56.52,20600.0,44.4229,44.5174,44.3599,44.5016,20600.0
2006-08-10 12:30:00,56.52,56.6,56.45,56.54,17100.0,44.5016,44.5646,44.4465,44.5174,17100.0
2006-08-10 13:00:00,56.56,56.56,56.23,56.24,30500.0,44.5331,44.5331,44.2733,44.2811,30500.0
2006-08-10 13:30:00,56.28,56.47,56.2,56.34,44800.0,44.3126,44.4622,44.2497,44.3599,44800.0
2006-08-10 14:00:00,56.33,56.65,56.33,56.41,35700.0,44.352,44.604,44.352,44.415,35700.0
2006-08-10 14:30:00,56.41,56.42,56.21,56.21,19000.0,44.415,44.4229,44.2575,44.2575,19000.0
2006-08-10 15:00:00,56.25,56.47,56.21,56.41,46400.0,44.289,44.4622,44.2575,44.415,46400.0
2006-08-10 15:30:00,56.41,56.92,56.41,56.84,113300.0,44.415,44.8166,44.415,44.7536,113300.0
2006-08-11 09:30:00,56.65,56.71,56.55,56.66,18700.0,44.604,44.6512,44.5252,44.6118,18700.0
2006-08-11 10:00:00,56.77,56.88,56.59,56.88,15700.0,44.6984,44.7851,44.5567,44.7851,15700.0
2006-08-11 10:30:00,56.9,57.07,56.86,57.07,22100.0,44.8008,44.9347,44.7693,44.9347,22100.0
2006-08-11 11:00:00,57.07,57.07,56.55,56.55,22100.0,44.9347,44.9347,44.5252,44.5252,22100.0
2006-08-11 11:30:00,56.55,56.74,56.5,56.59,24300.0,44.5252,44.6748,44.4859,44.5567,24300.0
2006-08-11 12:00:00,56.59,56.72,56.45,56.51,45200.0,44.5567,44.6591,44.4465,44.4937,45200.0
2006-08-11 12:30:00,56.53,56.58,56.45,56.5,26500.0,44.5095,44.5488,44.4465,44.4859,26500.0
2006-08-11 13:00:00,56.5,56.55,56.4,56.46,21300.0,44.4859,44.5252,44.4071,44.4544,21300.0
2006-08-11 13:30:00,56.46,56.62,56.46,56.6,25600.0,44.4544,44.5803,44.4544,44.5646,25600.0
2006-08-11 14:00:00,56.6,56.68,56.51,56.51,25800.0,44.5646,44.6276,44.4937,44.4937,25800.0
2006-08-11 14:30:00,56.51,56.7,56.5,56.69,30200.0,44.4937,44.6433,44.4859,44.6355,30200.0
2006-08-11 15:00:00,56.69,56.73,56.53,56.63,34100.0,44.6355,44.667,44.5095,44.5882,34100.0
2006-08-11 15:30:00,56.63,56.88,56.6,56.72,33500.0,44.5882,44.7851,44.5646,44.6591,33500.0
2006-08-14 09:30:00,56.76,57.33,56.76,57.33,7800.0,44.6906,45.1394,44.6906,45.1394,7800.0
2006-08-14 10:00:00,57.32,57.34,57.14,57.17,11600.0,45.1315,45.1472,44.9898,45.0134,11600.0
2006-08-14 10:30:00,57.2,57.47,57.15,57.47,11400.0,45.037,45.2496,44.9976,45.2496,11400.0
2006-08-14 11:00:00,57.51,57.8,57.49,57.63,20100.0,45.2811,45.5094,45.2653,45.3756,20100.0
2006-08-14 11:30:00,57.6,57.6,57.45,57.48,13100.0,45.352,45.352,45.2339,45.2575,13100.0
2006-08-14 12:00:00,57.49,57.69,57.49,57.65,12200.0,45.2653,45.4228,45.2653,45.3913,12200.0
2006-08-14 12:30:00,57.65,57.66,57.5,57.52,15900.0,45.3913,45.3992,45.2732,45.289,15900.0
2006-08-14 13:00:00,57.48,57.57,57.39,57.39,5500.0,45.2575,45.3283,45.1866,45.1866,5500.0
2006-08-14 13:30:00,57.37,57.55,57.29,57.29,20100.0,45.1709,45.3126,45.1079,45.1079,20100.0
2006-08-14 14:00:00,57.32,57.46,57.0,57.04,16500.0,45.1315,45.2417,44.8795,44.911,16500.0
2006-08-14 14:30:00,57.05,57.18,57.0,57.0,18500.0,44.9189,45.0213,44.8795,44.8795,18500.0
2006-08-14 15:00:00,57.0,57.16,56.95,57.12,34200.0,44.8795,45.0055,44.8402,44.974,34200.0
2006-08-14 15:30:00,57.12,57.12,56.94,57.0,21800.0,44.974,44.974,44.8323,44.8795,21800.0
2006-08-15 09:30:00,57.5,57.56,57.34,57.42,6900.0,45.2732,45.3205,45.1472,45.2102,6900.0
2006-08-15 10:00:00,57.28,57.45,57.21,57.25,13600.0,45.1,45.2339,45.0449,45.0764,13600.0
2006-08-15 10:30:00,57.24,57.56,57.23,57.48,21800.0,45.0685,45.3205,45.0606,45.2575,21800.0
2006-08-15 11:00:00,57.48,57.59,57.34,57.4,14300.0,45.2575,45.3441,45.1472,45.1945,14300.0
2006-08-15 11:30:00,57.4,57.41,57.27,57.32,10100.0,45.1945,45.2024,45.0921,45.1315,10100.0
2006-08-15 12:00:00,57.3,57.41,57.21,57.26,7700.0,45.1157,45.2024,45.0449,45.0843,7700.0
2006-08-15 12:30:00,57.26,57.37,57.24,57.3,10000.0,45.0843,45.1709,45.0685,45.1157,10000.0
2006-08-15 13:00:00,57.28,57.37,57.04,57.36,18000.0,45.1,45.1709,44.911,45.163,18000.0
2006-08-15 13:30:00,57.28,57.36,57.11,57.18,13200.0,45.1,45.163,44.9661,45.0213,13200.0
2006-08-15 14:00:00,57.2,57.41,57.18,57.38,34500.0,45.037,45.2024,45.0213,45.1787,34500.0
2006-08-15 14:30:00,57.39,58.12,57.39,58.05,38000.0,45.1866,45.7614,45.1866,45.7063,38000.0
2006-08-15 15:00:00,58.05,58.06,58.0,58.01,30600.0,45.7063,45.7141,45.6669,45.6748,30600.0
2006-08-15 15:30:00,58.01,58.11,57.96,58.07,26400.0,45.6748,45.7535,45.6354,45.722,26400.0
2006-08-16 09:30:00,58.2,58.53,58.2,58.39,13900.0,45.8244,46.0842,45.8244,45.974,13900.0
2006-08-16 10:00:00,58.33,58.44,58.21,58.28,12400.0,45.9267,46.0133,45.8322,45.8874,12400.0
2006-08-16 10:30:00,58.29,58.36,58.22,58.25,28000.0,45.8952,45.9503,45.8401,45.8637,28000.0
2006-08-16 11:00:00,58.24,58.24,58.01,58.01,18600.0,45.8559,45.8559,45.6748,45.6748,18600.0
2006-08-16 11:30:00,58.04,58.08,57.98,57.98,16800.0,45.6984,45.7299,45.6512,45.6512,16800.0
2006-08-16 12:00:00,57.99,58.08,57.98,58.01,36100.0,45.659,45.7299,45.6512,45.6748,36100.0
2006-08-16 12:30:00,58.01,58.05,57.94,57.99,25300.0,45.6748,45.7063,45.6197,45.659,25300.0
2006-08-16 13:00:00,57.99,58.1,57.97,58.05,23500.0,45.659,45.7456,45.6433,45.7063,23500.0
2006-08-16 13:30:00,58.07,58.13,58.02,58.09,25500.0,45.722,45.7693,45.6826,45.7378,25500.0
2006-08-16 14:00:00,58.09,58.25,58.02,58.11,32900.0,45.7378,45.8637,45.6826,45.7535,32900.0
2006-08-16 14:30:00,58.12,58.34,58.12,58.32,20100.0,45.7614,45.9346,45.7614,45.9189,20100.0
2006-08-16 15:00:00,58.33,58.36,58.26,58.28,19400.0,45.9267,45.9503,45.8716,45.8874,19400.0
2006-08-16 15:30:00,58.28,58.29,58.13,58.23,69700.0,45.8874,45.8952,45.7693,45.848,69700.0
2006-08-17 09:30:00,58.14,58.5,58.14,58.47,8400.0,45.7771,46.0606,45.7771,46.037,8400.0
2006-08-17 10:00:00,58.48,58.7,58.47,58.69,15800.0,46.0448,46.2181,46.037,46.2102,15800.0
2006-08-17 10:30:00,58.69,58.69,58.42,58.46,19100.0,46.2102,46.2102,45.9976,46.0291,19100.0
2006-08-17 11:00:00,58.45,58.51,58.35,58.46,12500.0,46.0212,46.0685,45.9425,46.0291,12500.0
2006-08-17 11:30:00,58.46,58.56,58.36,58.37,11800.0,46.0291,46.1078,45.9503,45.9582,11800.0
2006-08-17 12:00:00,58.36,58.63,58.28,58.61,8300.0,45.9503,46.1629,45.8874,46.1472,8300.0
2006-08-17 12:30:00,58.62,58.64,58.48,58.5,14700.0,46.1551,46.1708,46.0448,46.0606,14700.0
2006-08-17 13:00:00,58.49,58.53,58.43,58.44,7600.0,46.0527,46.0842,46.0055,46.0133,7600.0
2006-08-17 13:30:00,58.44,58.46,58.33,58.42,38800.0,46.0133,46.0291,45.9267,45.9976,38800.0
2006-08-17 14:00:00,58.41,58.41,58.25,58.25,54300.0,45.9897,45.9897,45.8637,45.8637,54300.0
2006-08-17 14:30:00,58.22,58.36,58.2,58.32,18000.0,45.8401,45.9503,45.8244,45.9189,18000.0
2006-08-17 15:00:00,58.32,58.36,58.25,58.26,11700.0,45.9189,45.9503,45.8637,45.8716,11700.0
2006-08-17 15:30:00,58.27,58.38,58.15,58.19,21100.0,45.8795,45.9661,45.785,45.8165,21100.0
2006-08-18 09:30:00,58.09,58.47,57.8,57.98,17600.0,45.7378,46.037,45.5094,45.6512,17600.0
2006-08-18 10:00:00,58.0,58.21,57.96,58.21,30200.0,45.6669,45.8322,45.6354,45.8322,30200.0
2006-08-18 10:30:00,58.2,58.2,58.0,58.04,11800.0,45.8244,45.8244,45.6669,45.6984,11800.0
2006-08-18 11:00:00,58.04,58.31,58.04,58.26,12900.0,45.6984,45.911,45.6984,45.8716,12900.0
2006-08-18 11:30:00,58.27,58.42,58.14,58.42,15400.0,45.8795,45.9976,45.7771,45.9976,15400.0
2006-08-18 12:00:00,58.42,58.42,58.31,58.37,7100.0,45.9976,45.9976,45.911,45.9582,7100.0
2006-08-18 12:30:00,58.37,58.43,58.25,58.29,6900.0,45.9582,46.0055,45.8637,45.8952,6900.0
2006-08-18 13:00:00,58.3,58.34,58.25,58.34,5300.0,45.9031,45.9346,45.8637,45.9346,5300.0
2006-08-18 13:30:00,58.3,58.35,58.25,58.25,4900.0,45.9031,45.9425,45.8637,45.8637,4900.0
2006-08-18 14:00:00,58.19,58.35,58.19,58.33,10200.0,45.8165,45.9425,45.8165,45.9267,10200.0
2006-08-18 14:30:00,58.35,58.42,58.25,58.25,8500.0,45.9425,45.9976,45.8637,45.8637,8500.0
2006-08-18 15:00:00,58.27,58.3,58.19,58.27,21300.0,45.8795,45.9031,45.8165,45.8795,21300.0
2006-08-18 15:30:00,58.28,58.32,58.14,58.22,28200.0,45.8874,45.9189,45.7771,45.8401,28200.0
2006-08-21 09:30:00,58.24,58.3,57.93,57.98,18600.0,45.8559,45.9031,45.6118,45.6512,18600.0
2006-08-21 10:00:00,57.98,58.27,57.98,58.17,18600.0,45.6512,45.8795,45.6512,45.8008,18600.0
2006-08-21 10:30:00,58.15,58.19,58.04,58.07,16800.0,45.785,45.8165,45.6984,45.722,16800.0
2006-08-21 11:00:00,58.04,58.11,57.97,58.06,12700.0,45.6984,45.7535,45.6433,45.7141,12700.0
2006-08-21 11:30:00,58.06,58.1,57.78,57.8,18100.0,45.7141,45.7456,45.4937,45.5094,18100.0
2006-08-21 12:00:00,57.78,57.97,57.78,57.97,6300.0,45.4937,45.6433,45.4937,45.6433,6300.0
2006-08-21 12:30:00,57.97,58.07,57.94,58.05,12300.0,45.6433,45.722,45.6197,45.7063,12300.0
2006-08-21 13:00:00,58.05,58.11,58.02,58.02,11600.0,45.7063,45.7535,45.6826,45.6826,11600.0
2006-08-21 13:30:00,58.02,58.06,57.97,58.01,10800.0,45.6826,45.7141,45.6433,45.6748,10800.0
2006-08-21 14:00:00,58.02,58.11,57.98,58.06,14300.0,45.6826,45.7535,45.6512,45.7141,14300.0
2006-08-21 14:30:00,58.09,58.18,58.05,58.14,17700.0,45.7378,45.8086,45.7063,45.7771,17700.0
2006-08-21 15:00:00,58.15,58.17,58.01,58.06,20200.0,45.785,45.8008,45.6748,45.7141,20200.0
2006-08-21 15:30:00,58.05,58.11,57.89,57.9,28900.0,45.7063,45.7535,45.5803,45.5882,28900.0
2006-08-22 09:30:00,57.79,58.12,57.79,57.93,5900.0,45.5016,45.7614,45.5016,45.6118,5900.0
2006-08-22 10:00:00,57.98,57.98,57.8,57.98,3900.0,45.6512,45.6512,45.5094,45.6512,3900.0
2006-08-22 10:30:00,58.01,58.01,57.83,57.85,6800.0,45.6748,45.6748,45.533,45.5488,6800.0
2006-08-22 11:00:00,57.85,58.1,57.85,58.1,5400.0,45.5488,45.7456,45.5488,45.7456,5400.0
2006-08-22 11:30:00,58.08,58.11,57.78,57.79,16700.0,45.7299,45.7535,45.4937,45.5016,16700.0
2006-08-22 12:00:00,57.78,57.88,57.76,57.76,13600.0,45.4937,45.5724,45.4779,45.4779,13600.0
2006-08-22 12:30:00,57.72,57.74,57.65,57.65,5200.0,45.4464,45.4622,45.3913,45.3913,5200.0
2006-08-22 13:00:00,57.63,57.66,57.34,57.43,13700.0,45.3756,45.3992,45.1472,45.2181,13700.0
2006-08-22 13:30:00,57.42,57.44,57.26,57.41,6700.0,45.2102,45.226,45.0843,45.2024,6700.0
2006-08-22 14:00:00,57.41,57.43,57.28,57.41,5300.0,45.2024,45.2181,45.1,45.2024,5300.0
2006-08-22 14:30:00,57.4,57.58,57.4,57.58,4600.0,45.1945,45.3362,45.1945,45.3362,4600.0
2006-08-22 15:00:00,57.64,57.73,57.53,57.53,7100.0,45.3834,45.4543,45.2968,45.2968,7100.0
2006-08-22 15:30:00,57.52,57.67,57.51,57.57,10200.0,45.289,45.4071,45.2811,45.3283,10200.0
2006-08-23 09:30:00,57.5,57.85,57.5,57.68,10500.0,45.2732,45.5488,45.2732,45.4149,10500.0
2006-08-23 10:00:00,57.56,57.56,56.91,56.92,21700.0,45.3205,45.3205,44.8087,44.8166,21700.0
2006-08-23 10:30:00,57.0,57.08,56.65,56.65,11700.0,44.8795,44.9425,44.604,44.604,11700.0
2006-08-23 11:00:00,56.66,56.66,56.48,56.63,16900.0,44.6118,44.6118,44.4701,44.5882,16900.0
2006-08-23 11:30:00,56.63,56.71,56.49,56.54,6100.0,44.5882,44.6512,44.478,44.5174,6100.0
2006-08-23 12:00:00,56.55,56.72,56.52,56.59,9900.0,44.5252,44.6591,44.5016,44.5567,9900.0
2006-08-23 12:30:00,56.58,56.8,56.57,56.79,4400.0,44.5488,44.7221,44.541,44.7142,4400.0
2006-08-23 13:00:00,56.8,56.81,56.72,56.75,5200.0,44.7221,44.7299,44.6591,44.6827,5200.0
2006-08-23 13:30:00,56.71,56.72,56.35,56.41,12900.0,44.6512,44.6591,44.3678,44.415,12900.0
2006-08-23 14:00:00,56.39,56.59,56.39,56.49,10100.0,44.3992,44.5567,44.3992,44.478,10100.0
2006-08-23 14:30:00,56.46,56.56,56.42,56.42,4900.0,44.4544,44.5331,44.4229,44.4229,4900.0
2006-08-23 15:00:00,56.41,56.41,56.15,56.36,16700.0,44.415,44.415,44.2103,44.3756,16700.0
2006-08-23 15:30:00,56.36,56.59,56.33,56.48,22700.0,44.3756,44.5567,44.352,44.4701,22700.0
2006-08-24 09:30:00,56.75,57.02,56.51,56.7,8800.0,44.6827,44.8953,44.4937,44.6433,8800.0
2006-08-24 10:00:00,56.66,56.67,56.31,56.33,11300.0,44.6118,44.6197,44.3363,44.352,11300.0
2006-08-24 10:30:00,56.35,56.35,56.06,56.17,10100.0,44.3678,44.3678,44.1394,44.226,10100.0
2006-08-24 11:00:00,56.17,56.21,56.01,56.16,15100.0,44.226,44.2575,44.1001,44.2182,15100.0
2006-08-24 11:30:00,56.11,56.18,55.99,56.01,16000.0,44.1788,44.2339,44.0843,44.1001,16000.0
2006-08-24 12:00:00,55.98,56.01,55.31,55.72,30200.0,44.0764,44.1001,43.5489,43.8717,30200.0
2006-08-24 12:30:00,55.72,55.87,55.67,55.87,11000.0,43.8717,43.9898,43.8323,43.9898,11000.0
2006-08-24 13:00:00,55.89,56.15,55.87,56.04,41300.0,44.0056,44.2103,43.9898,44.1237,41300.0
2006-08-24 13:30:00,56.08,56.13,55.92,56.0,15100.0,44.1552,44.1945,44.0292,44.0922,15100.0
2006-08-24 14:00:00,56.0,56.16,55.96,55.98,18100.0,44.0922,44.2182,44.0607,44.0764,18100.0
2006-08-24 14:30:00,55.98,55.98,55.84,55.92,17300.0,44.0764,44.0764,43.9662,44.0292,17300.0
2006-08-24 15:00:00,55.92,55.95,55.67,55.95,28800.0,44.0292,44.0528,43.8323,44.0528,28800.0
2006-08-24 15:30:00,55.94,56.04,55.85,56.0,39400.0,44.0449,44.1237,43.9741,44.0922,39400.0
2006-08-25 09:30:00,55.87,55.9,55.75,55.9,5400.0,43.9898,44.0134,43.8953,44.0134,5400.0
2006-08-25 10:00:00,55.9,55.93,55.62,55.73,28300.0,44.0134,44.0371,43.793,43.8796,28300.0
2006-08-25 10:30:00,55.69,55.73,55.47,55.48,17200.0,43.8481,43.8796,43.6749,43.6828,17200.0
2006-08-25 11:00:00,55.48,55.64,55.42,55.59,17500.0,43.6828,43.8087,43.6355,43.7694,17500.0
2006-08-25 11:30:00,55.57,55.57,55.3,55.5,15000.0,43.7536,43.7536,43.541,43.6985,15000.0
2006-08-25 12:00:00,55.5,55.75,55.49,55.67,14000.0,43.6985,43.8953,43.6906,43.8323,14000.0
2006-08-25 12:30:00,55.67,55.7,55.55,55.57,6100.0,43.8323,43.856,43.7379,43.7536,6100.0
2006-08-25 13:00:00,55.6,55.7,55.59,55.6,10800.0,43.7772,43.856,43.7694,43.7772,10800.0
2006-08-25 13:30:00,55.65,55.65,55.57,55.64,5700.0,43.8166,43.8166,43.7536,43.8087,5700.0
2006-08-25 14:00:00,55.66,55.71,55.63,55.71,10900.0,43.8245,43.8638,43.8009,43.8638,10900.0
2006-08-25 14:30:00,55.74,55.76,55.59,55.64,14600.0,43.8875,43.9032,43.7694,43.8087,14600.0
2006-08-25 15:00:00,55.64,55.75,55.64,55.75,10700.0,43.8087,43.8953,43.8087,43.8953,10700.0
2006-08-25 15:30:00,55.72,55.75,55.51,55.55,35600.0,43.8717,43.8953,43.7064,43.7379,35600.0
2006-08-28 09:30:00,55.67,55.88,55.63,55.83,16600.0,43.8323,43.9977,43.8009,43.9583,16600.0
2006-08-28 10:00:00,55.83,56.06,55.81,56.01,22800.0,43.9583,44.1394,43.9426,44.1001,22800.0
2006-08-28 10:30:00,56.01,56.15,56.01,56.1,14800.0,44.1001,44.2103,44.1001,44.1709,14800.0
2006-08-28 11:00:00,56.1,56.1,56.01,56.02,16600.0,44.1709,44.1709,44.1001,44.1079,16600.0
2006-08-28 11:30:00,56.02,56.1,55.96,56.08,28500.0,44.1079,44.1709,44.0607,44.1552,28500.0
2006-08-28 12:00:00,56.09,56.15,56.07,56.1,20200.0,44.163,44.2103,44.1473,44.1709,20200.0
2006-08-28 12:30:00,56.07,56.09,56.03,56.09,11400.0,44.1473,44.163,44.1158,44.163,11400.0
2006-08-28 13:00:00,56.08,56.14,56.07,56.11,9800.0,44.1552,44.2024,44.1473,44.1788,9800.0
2006-08-28 13:30:00,56.11,56.3,56.06,56.3,16500.0,44.1788,44.3284,44.1394,44.3284,16500.0
2006-08-28 14:00:00,56.3,56.37,56.18,56.23,15800.0,44.3284,44.3835,44.2339,44.2733,15800.0
2006-08-28 14:30:00,56.23,56.23,56.16,56.2,7200.0,44.2733,44.2733,44.2182,44.2497,7200.0
2006-08-28 15:00:00,56.2,56.22,56.1,56.19,37300.0,44.2497,44.2654,44.1709,44.2418,37300.0
2006-08-28 15:30:00,56.19,56.2,56.04,56.19,52200.0,44.2418,44.2497,44.1237,44.2418,52200.0
2006-08-29 09:30:00,56.37,56.47,56.27,56.44,16900.0,44.3835,44.4622,44.3048,44.4386,16900.0
2006-08-29 10:00:00,56.44,56.47,56.15,56.21,26300.0,44.4386,44.4622,44.2103,44.2575,26300.0
2006-08-29 10:30:00,56.2,56.34,56.14,56.27,13800.0,44.2497,44.3599,44.2024,44.3048,13800.0
2006-08-29 11:00:00,56.26,56.41,56.26,56.35,19400.0,44.2969,44.415,44.2969,44.3678,19400.0
2006-08-29 11:30:00,56.33,56.33,56.0,56.0,15700.0,44.352,44.352,44.0922,44.0922,15700.0
2006-08-29 12:00:00,56.01,56.01,55.96,56.0,23200.0,44.1001,44.1001,44.0607,44.0922,23200.0
2006-08-29 12:30:00,56.0,56.06,55.9,55.9,15200.0,44.0922,44.1394,44.0134,44.0134,15200.0
2006-08-29 13:00:00,55.89,55.97,55.89,55.91,5400.0,44.0056,44.0686,44.0056,44.0213,5400.0
2006-08-29 13:30:00,55.92,56.03,55.92,55.97,10900.0,44.0292,44.1158,44.0292,44.0686,10900.0
2006-08-29 14:00:00,55.95,56.17,55.9,55.98,26200.0,44.0528,44.226,44.0134,44.0764,26200.0
2006-08-29 14:30:00,55.98,56.1,55.98,56.0,35900.0,44.0764,44.1709,44.0764,44.0922,35900.0
2006-08-29 15:00:00,56.01,56.02,55.93,56.0,45100.0,44.1001,44.1079,44.0371,44.0922,45100.0
2006-08-29 15:30:00,55.98,56.0,55.93,55.98,39500.0,44.0764,44.0922,44.0371,44.0764,39500.0
2006-08-30 09:30:00,56.05,56.11,55.85,55.87,15300.0,44.1315,44.1788,43.9741,43.9898,15300.0
2006-08-30 10:00:00,55.91,56.2,55.91,56.06,14900.0,44.0213,44.2497,44.0213,44.1394,14900.0
2006-08-30 10:30:00,56.07,56.13,55.97,56.07,21400.0,44.1473,44.1945,44.0686,44.1473,21400.0
2006-08-30 11:00:00,56.07,56.48,56.07,56.45,11300.0,44.1473,44.4701,44.1473,44.4465,11300.0
2006-08-30 11:30:00,56.45,56.46,56.08,56.12,10000.0,44.4465,44.4544,44.1552,44.1867,10000.0
2006-08-30 12:00:00,56.13,56.17,56.08,56.17,7000.0,44.1945,44.226,44.1552,44.226,7000.0
2006-08-30 12:30:00,56.17,56.25,56.17,56.22,11400.0,44.226,44.289,44.226,44.2654,11400.0
2006-08-30 13:00:00,56.22,56.24,56.13,56.2,10300.0,44.2654,44.2811,44.1945,44.2497,10300.0
2006-08-30 13:30:00,56.18,56.18,56.08,56.1,9500.0,44.2339,44.2339,44.1552,44.1709,9500.0
2006-08-30 14:00:00,56.14,56.14,55.97,56.05,14800.0,44.2024,44.2024,44.0686,44.1315,14800.0
2006-08-30 14:30:00,56.05,56.09,55.92,56.07,8900.0,44.1315,44.163,44.0292,44.1473,8900.0
2006-08-30 15:00:00,56.1,56.15,56.0,56.1,20000.0,44.1709,44.2103,44.0922,44.1709,20000.0
2006-08-30 15:30:00,56.1,56.1,55.93,56.0,46500.0,44.1709,44.1709,44.0371,44.0922,46500.0
2006-08-31 09:30:00,56.15,56.29,55.98,56.03,5900.0,44.2103,44.3205,44.0764,44.1158,5900.0
2006-08-31 10:00:00,56.11,56.4,55.98,56.06,8700.0,44.1788,44.4071,44.0764,44.1394,8700.0
2006-08-31 10:30:00,56.0,56.22,55.99,56.19,11100.0,44.0922,44.2654,44.0843,44.2418,11100.0
2006-08-31 11:00:00,56.16,56.23,56.07,56.08,6400.0,44.2182,44.2733,44.1473,44.1552,6400.0
2006-08-31 11:30:00,56.08,56.09,55.95,56.03,6700.0,44.1552,44.163,44.0528,44.1158,6700.0
2006-08-31 12:00:00,56.02,56.02,55.93,55.99,3800.0,44.1079,44.1079,44.0371,44.0843,3800.0
2006-08-31 12:30:00,56.0,56.05,55.99,56.03,7500.0,44.0922,44.1315,44.0843,44.1158,7500.0
2006-08-31 13:00:00,56.01,56.13,56.01,56.12,4700.0,44.1001,44.1945,44.1001,44.1867,4700.0
2006-08-31 13:30:00,56.12,56.15,56.1,56.13,3800.0,44.1867,44.2103,44.1709,44.1945,3800.0
2006-08-31 14:00:00,56.13,56.17,56.1,56.1,6800.0,44.1945,44.226,44.1709,44.1709,6800.0
2006-08-31 14:30:00,56.1,56.13,56.05,56.1,11000.0,44.1709,44.1945,44.1315,44.1709,11000.0
2006-08-31 15:00:00,56.11,56.11,56.05,56.08,12200.0,44.1788,44.1788,44.1315,44.1552,12200.0
2006-08-31 15:30:00,56.09,56.09,55.8,55.85,31900.0,44.163,44.163,43.9347,43.9741,31900.0
2006-09-01 09:30:00,56.0,56.32,56.0,56.23,6400.0,44.0922,44.3441,44.0922,44.2733,6400.0
2006-09-01 10:00:00,56.22,56.33,55.93,55.98,8200.0,44.2654,44.352,44.0371,44.0764,8200.0
2006-09-01 10:30:00,55.98,56.29,55.98,56.24,10100.0,44.0764,44.3205,44.0764,44.2811,10100.0
2006-09-01 11:00:00,56.24,56.24,56.13,56.15,7300.0,44.2811,44.2811,44.1945,44.2103,7300.0
2006-09-01 11:30:00,56.13,56.34,56.13,56.3,12200.0,44.1945,44.3599,44.1945,44.3284,12200.0
2006-09-01 12:00:00,56.3,56.31,56.26,56.29,5000.0,44.3284,44.3363,44.2969,44.3205,5000.0
2006-09-01 12:30:00,56.31,56.45,56.31,56.45,6100.0,44.3363,44.4465,44.3363,44.4465,6100.0
2006-09-01 13:00:00,56.45,56.49,56.42,56.42,4600.0,44.4465,44.478,44.4229,44.4229,4600.0
2006-09-01 13:30:00,56.47,56.49,56.31,56.35,3600.0,44.4622,44.478,44.3363,44.3678,3600.0
2006-09-01 14:00:00,56.35,56.35,56.28,56.33,5000.0,44.3678,44.3678,44.3126,44.352,5000.0
2006-09-01 14:30:00,56.32,56.33,56.15,56.21,9200.0,44.3441,44.352,44.2103,44.2575,9200.0
2006-09-01 15:00:00,56.26,56.32,56.24,56.31,6600.0,44.2969,44.3441,44.2811,44.3363,6600.0
2006-09-01 15:30:00,56.3,56.31,56.24,56.27,12200.0,44.3284,44.3363,44.2811,44.3048,12200.0
2006-09-05 09:30:00,56.4,56.45,56.29,56.38,13200.0,44.4071,44.4465,44.3205,44.3914,13200.0
2006-09-05 10:00:00,56.4,56.64,56.35,56.52,11300.0,44.4071,44.5961,44.3678,44.5016,11300.0
2006-09-05 10:30:00,56.5,56.5,56.31,56.45,10200.0,44.4859,44.4859,44.3363,44.4465,10200.0
2006-09-05 11:00:00,56.46,56.55,56.46,56.5,12300.0,44.4544,44.5252,44.4544,44.4859,12300.0
2006-09-05 11:30:00,56.51,56.56,56.43,56.44,22100.0,44.4937,44.5331,44.4307,44.4386,22100.0
2006-09-05 12:00:00,56.44,56.45,56.33,56.33,11300.0,44.4386,44.4465,44.352,44.352,11300.0
2006-09-05 12:30:00,56.33,56.33,56.22,56.23,16000.0,44.352,44.352,44.2654,44.2733,16000.0
2006-09-05 13:00:00,56.22,56.26,56.15,56.23,12200.0,44.2654,44.2969,44.2103,44.2733,12200.0
2006-09-05 13:30:00,56.21,56.22,56.16,56.18,13600.0,44.2575,44.2654,44.2182,44.2339,13600.0
2006-09-05 14:00:00,56.2,56.43,56.18,56.28,29200.0,44.2497,44.4307,44.2339,44.3126,29200.0
2006-09-05 14:30:00,56.28,56.4,56.2,56.32,19400.0,44.3126,44.4071,44.2497,44.3441,19400.0
2006-09-05 15:00:00,56.32,56.32,56.17,56.25,25700.0,44.3441,44.3441,44.226,44.289,25700.0
2006-09-05 15:30:00,56.25,56.44,56.2,56.23,49700.0,44.289,44.4386,44.2497,44.2733,49700.0
2006-09-06 09:30:00,56.0,56.23,55.61,56.23,11300.0,44.0922,44.2733,43.7851,44.2733,11300.0
2006-09-06 10:00:00,56.14,56.27,55.81,55.87,17000.0,44.2024,44.3048,43.9426,43.9898,17000.0
2006-09-06 10:30:00,55.88,55.88,55.56,55.72,12300.0,43.9977,43.9977,43.7457,43.8717,12300.0
2006-09-06 11:00:00,55.76,55.92,55.74,55.92,8800.0,43.9032,44.0292,43.8875,44.0292,8800.0
2006-09-06 11:30:00,55.9,55.93,55.77,55.77,16600.0,44.0134,44.0371,43.9111,43.9111,16600.0
2006-09-06 12:00:00,55.76,55.9,55.76,55.86,9900.0,43.9032,44.0134,43.9032,43.9819,9900.0
2006-09-06 12:30:00,55.87,55.98,55.84,55.96,11000.0,43.9898,44.0764,43.9662,44.0607,11000.0
2006-09-06 13:00:00,55.96,56.0,55.85,56.0,8500.0,44.0607,44.0922,43.9741,44.0922,8500.0
2006-09-06 13:30:00,55.99,56.07,55.96,56.0,15800.0,44.0843,44.1473,44.0607,44.0922,15800.0
2006-09-06 14:00:00,56.0,56.0,55.77,55.9,16800.0,44.0922,44.0922,43.9111,44.0134,16800.0
2006-09-06 14:30:00,55.89,55.92,55.63,55.65,10400.0,44.0056,44.0292,43.8009,43.8166,10400.0
2006-09-06 15:00:00,55.6,55.7,55.4,55.4,19000.0,43.7772,43.856,43.6198,43.6198,19000.0
2006-09-06 15:30:00,55.39,55.4,55.26,55.31,20800.0,43.6119,43.6198,43.5095,43.5489,20800.0
2006-09-07 09:30:00,54.95,55.01,54.62,54.8,18900.0,43.2655,43.3127,43.0056,43.1473,18900.0
2006-09-07 10:00:00,54.8,54.81,54.54,54.6,19100.0,43.1473,43.1552,42.9426,42.9899,19100.0
2006-09-07 10:30:00,54.58,54.7,54.48,54.6,25200.0,42.9741,43.0686,42.8954,42.9899,25200.0
2006-09-07 11:00:00,54.61,54.88,54.61,54.86,16300.0,42.9977,43.2103,42.9977,43.1946,16300.0
2006-09-07 11:30:00,54.91,55.0,54.85,55.0,10900.0,43.234,43.3048,43.1867,43.3048,10900.0
2006-09-07 12:00:00,54.99,55.09,54.97,54.97,12000.0,43.2969,43.3757,43.2812,43.2812,12000.0
2006-09-07 12:30:00,54.95,54.96,54.74,54.81,5600.0,43.2655,43.2733,43.1001,43.1552,5600.0
2006-09-07 13:00:00,54.81,55.08,54.8,55.02,12500.0,43.1552,43.3678,43.1473,43.3206,12500.0
2006-09-07 13:30:00,55.03,55.29,54.99,55.2,11400.0,43.3284,43.5332,43.2969,43.4623,11400.0
2006-09-07 14:00:00,55.18,55.18,55.02,55.04,9600.0,43.4465,43.4465,43.3206,43.3363,9600.0
2006-09-07 14:30:00,55.05,55.14,54.93,55.04,10300.0,43.3442,43.415,43.2497,43.3363,10300.0
2006-09-07 15:00:00,55.04,55.04,54.79,54.93,13900.0,43.3363,43.3363,43.1395,43.2497,13900.0
2006-09-07 15:30:00,54.93,54.94,54.79,54.83,21100.0,43.2497,43.2576,43.1395,43.171,21100.0
2006-09-08 09:30:00,53.94,55.61,53.94,54.8,15400.0,42.4702,43.7851,42.4702,43.1473,15400.0
2006-09-08 10:00:00,54.85,54.88,54.72,54.85,10700.0,43.1867,43.2103,43.0844,43.1867,10700.0
2006-09-08 10:30:00,54.83,55.08,54.8,55.06,6400.0,43.171,43.3678,43.1473,43.3521,6400.0
2006-09-08 11:00:00,55.1,55.14,55.03,55.08,7700.0,43.3836,43.415,43.3284,43.3678,7700.0
2006-09-08 11:30:00,55.11,55.12,55.07,55.09,4900.0,43.3914,43.3993,43.3599,43.3757,4900.0
2006-09-08 12:00:00,55.07,55.14,55.05,55.06,6200.0,43.3599,43.415,43.3442,43.3521,6200.0
2006-09-08 12:30:00,55.08,55.14,55.08,55.14,2500.0,43.3678,43.415,43.3678,43.415,2500.0
2006-09-08 13:00:00,55.16,55.43,55.16,55.42,14800.0,43.4308,43.6434,43.4308,43.6355,14800.0
2006-09-08 13:30:00,55.46,55.56,55.35,55.56,14400.0,43.667,43.7457,43.5804,43.7457,14400.0
2006-09-08 14:00:00,55.54,55.57,55.36,55.41,13700.0,43.73,43.7536,43.5883,43.6276,13700.0
2006-09-08 14:30:00,55.42,55.42,55.23,55.23,12500.0,43.6355,43.6355,43.4859,43.4859,12500.0
2006-09-08 15:00:00,55.23,55.23,55.07,55.13,20900.0,43.4859,43.4859,43.3599,43.4072,20900.0
2006-09-08 15:30:00,55.11,55.11,54.89,54.93,22600.0,43.3914,43.3914,43.2182,43.2497,22600.0
2006-09-11 09:30:00,54.92,55.0,54.67,54.76,10400.0,43.2418,43.3048,43.045,43.1159,10400.0
2006-09-11 10:00:00,54.8,54.89,54.66,54.66,10600.0,43.1473,43.2182,43.0371,43.0371,10600.0
2006-09-11 10:30:00,54.63,54.73,54.5,54.67,12800.0,43.0135,43.0922,42.9111,43.045,12800.0
2006-09-11 11:00:00,54.69,54.93,54.67,54.93,13100.0,43.0607,43.2497,43.045,43.2497,13100.0
2006-09-11 11:30:00,54.93,54.98,54.86,54.93,17500.0,43.2497,43.2891,43.1946,43.2497,17500.0
2006-09-11 12:00:00,54.97,55.38,54.97,55.34,11800.0,43.2812,43.604,43.2812,43.5725,11800.0
2006-09-11 12:30:00,55.4,55.49,55.3,55.48,8300.0,43.6198,43.6906,43.541,43.6828,8300.0
2006-09-11 13:00:00,55.46,55.72,55.45,55.72,13000.0,43.667,43.8717,43.6591,43.8717,13000.0
2006-09-11 13:30:00,55.68,55.77,55.56,55.67,15700.0,43.8402,43.9111,43.7457,43.8323,15700.0
2006-09-11 14:00:00,55.68,55.72,55.55,55.58,12800.0,43.8402,43.8717,43.7379,43.7615,12800.0
2006-09-11 14:30:00,55.52,55.66,55.29,55.63,33600.0,43.7142,43.8245,43.5332,43.8009,33600.0
2006-09-11 15:00:00,55.63,55.69,55.4,55.56,19900.0,43.8009,43.8481,43.6198,43.7457,19900.0
2006-09-11 15:30:00,55.54,55.66,55.5,55.56,23600.0,43.73,43.8245,43.6985,43.7457,23600.0
2006-09-12 09:30:00,55.55,55.82,55.53,55.68,11400.0,43.7379,43.9505,43.7221,43.8402,11400.0
2006-09-12 10:00:00,55.69,55.86,55.62,55.85,12000.0,43.8481,43.9819,43.793,43.9741,12000.0
2006-09-12 10:30:00,55.86,55.86,55.67,55.68,5800.0,43.9819,43.9819,43.8323,43.8402,5800.0
2006-09-12 11:00:00,55.69,55.93,55.69,55.73,9000.0,43.8481,44.0371,43.8481,43.8796,9000.0
2006-09-12 11:30:00,55.74,55.95,55.74,55.85,6700.0,43.8875,44.0528,43.8875,43.9741,6700.0
2006-09-12 12:00:00,55.87,55.9,55.59,55.66,17200.0,43.9898,44.0134,43.7694,43.8245,17200.0
2006-09-12 12:30:00,55.67,55.73,55.52,55.72,6600.0,43.8323,43.8796,43.7142,43.8717,6600.0
2006-09-12 13:00:00,55.69,55.72,55.61,55.63,7200.0,43.8481,43.8717,43.7851,43.8009,7200.0
2006-09-12 13:30:00,55.62,55.96,55.59,55.96,17900.0,43.793,44.0607,43.7694,44.0607,17900.0
2006-09-12 14:00:00,55.95,55.95,55.7,55.85,11200.0,44.0528,44.0528,43.856,43.9741,11200.0
2006-09-12 14:30:00,55.87,56.15,55.82,56.15,7800.0,43.9898,44.2103,43.9505,44.2103,7800.0
2006-09-12 15:00:00,56.19,56.2,56.08,56.12,8300.0,44.2418,44.2497,44.1552,44.1867,8300.0
2006-09-12 15:30:00,56.1,56.16,56.06,56.11,19500.0,44.1709,44.2182,44.1394,44.1788,19500.0
2006-09-13 09:30:00,56.07,56.42,56.07,56.33,9900.0,44.1473,44.4229,44.1473,44.352,9900.0
2006-09-13 10:00:00,56.29,56.35,56.04,56.24,13800.0,44.3205,44.3678,44.1237,44.2811,13800.0
2006-09-13 10:30:00,56.25,56.25,56.0,56.13,11500.0,44.289,44.289,44.0922,44.1945,11500.0
2006-09-13 11:00:00,56.11,56.18,56.0,56.0,7000.0,44.1788,44.2339,44.0922,44.0922,7000.0
2006-09-13 11:30:00,56.0,56.0,55.83,55.89,6400.0,44.0922,44.0922,43.9583,44.0056,6400.0
2006-09-13 12:00:00,55.89,56.01,55.88,55.92,6900.0,44.0056,44.1001,43.9977,44.0292,6900.0
2006-09-13 12:30:00,55.92,55.92,55.76,55.76,4900.0,44.0292,44.0292,43.9032,43.9032,4900.0
2006-09-13 13:00:00,55.79,55.88,55.75,55.77,5500.0,43.9268,43.9977,43.8953,43.9111,5500.0
2006-09-13 13:30:00,55.77,55.85,55.74,55.79,7600.0,43.9111,43.9741,43.8875,43.9268,7600.0
2006-09-13 14:00:00,55.75,55.75,55.66,55.68,8200.0,43.8953,43.8953,43.8245,43.8402,8200.0
2006-09-13 14:30:00,55.69,55.84,55.69,55.76,8600.0,43.8481,43.9662,43.8481,43.9032,8600.0
2006-09-13 15:00:00,55.76,55.77,55.56,55.6,11500.0,43.9032,43.9111,43.7457,43.7772,11500.0
2006-09-13 15:30:00,55.6,55.76,55.6,55.69,25100.0,43.7772,43.9032,43.7772,43.8481,25100.0
2006-09-14 09:30:00,55.65,55.67,55.31,55.39,9400.0,43.8166,43.8323,43.5489,43.6119,9400.0
2006-09-14 10:00:00,55.43,55.5,55.22,55.42,15100.0,43.6434,43.6985,43.478,43.6355,15100.0
2006-09-14 10:30:00,55.43,55.5,55.28,55.45,10100.0,43.6434,43.6985,43.5253,43.6591,10100.0
2006-09-14 11:00:00,55.47,55.68,55.44,55.66,14800.0,43.6749,43.8402,43.6513,43.8245,14800.0
2006-09-14 11:30:00,55.67,55.72,55.6,55.65,12500.0,43.8323,43.8717,43.7772,43.8166,12500.0
2006-09-14 12:00:00,55.65,55.68,55.57,55.66,12100.0,43.8166,43.8402,43.7536,43.8245,12100.0
2006-09-14 12:30:00,55.67,55.7,55.66,55.69,4600.0,43.8323,43.856,43.8245,43.8481,4600.0
2006-09-14 13:00:00,55.69,55.69,55.59,55.64,5400.0,43.8481,43.8481,43.7694,43.8087,5400.0
2006-09-14 13:30:00,55.64,55.7,55.64,55.69,8000.0,43.8087,43.856,43.8087,43.8481,8000.0
2006-09-14 14:00:00,55.69,55.69,55.48,55.61,22700.0,43.8481,43.8481,43.6828,43.7851,22700.0
2006-09-14 14:30:00,55.61,55.62,55.46,55.55,13700.0,43.7851,43.793,43.667,43.7379,13700.0
2006-09-14 15:00:00,55.56,55.56,55.47,55.54,11300.0,43.7457,43.7457,43.6749,43.73,11300.0
2006-09-14 15:30:00,55.51,55.57,55.44,55.54,14700.0,43.7064,43.7536,43.6513,43.73,14700.0
2006-09-15 09:30:00,55.65,55.83,55.62,55.69,38700.0,43.8166,43.9583,43.793,43.8481,38700.0
2006-09-15 10:00:00,55.65,55.81,55.6,55.7,13800.0,43.8166,43.9426,43.7772,43.856,13800.0
2006-09-15 10:30:00,55.7,55.71,55.57,55.6,16300.0,43.856,43.8638,43.7536,43.7772,16300.0
2006-09-15 11:00:00,55.6,55.6,55.38,55.38,25900.0,43.7772,43.7772,43.604,43.604,25900.0
2006-09-15 11:30:00,55.38,55.42,55.34,55.36,5500.0,43.604,43.6355,43.5725,43.5883,5500.0
2006-09-15 12:00:00,55.33,55.43,55.3,55.38,13500.0,43.5646,43.6434,43.541,43.604,13500.0
2006-09-15 12:30:00,55.36,55.36,55.17,55.18,10600.0,43.5883,43.5883,43.4387,43.4465,10600.0
2006-09-15 13:00:00,55.22,55.42,55.18,55.33,5600.0,43.478,43.6355,43.4465,43.5646,5600.0
2006-09-15 13:30:00,55.33,55.51,55.25,55.32,21700.0,43.5646,43.7064,43.5017,43.5568,21700.0
2006-09-15 14:00:00,55.3,55.33,55.1,55.15,14700.0,43.541,43.5646,43.3836,43.4229,14700.0
2006-09-15 14:30:00,55.19,55.23,55.1,55.15,11600.0,43.4544,43.4859,43.3836,43.4229,11600.0
2006-09-15 15:00:00,55.16,55.29,55.15,55.24,12800.0,43.4308,43.5332,43.4229,43.4938,12800.0
2006-09-15 15:30:00,55.24,55.41,55.2,55.37,40400.0,43.4938,43.6276,43.4623,43.5961,40400.0
2006-09-18 09:30:00,55.4,55.68,55.4,55.68,7600.0,43.6198,43.8402,43.6198,43.8402,7600.0
2006-09-18 10:00:00,55.7,55.7,55.3,55.3,27600.0,43.856,43.856,43.541,43.541,27600.0
2006-09-18 10:30:00,55.3,55.34,55.15,55.2,25100.0,43.541,43.5725,43.4229,43.4623,25100.0
2006-09-18 11:00:00,55.14,55.26,55.0,55.08,12000.0,43.415,43.5095,43.3048,43.3678,12000.0
2006-09-18 11:30:00,55.1,55.38,55.09,55.28,9700.0,43.3836,43.604,43.3757,43.5253,9700.0
2006-09-18 12:00:00,55.26,55.34,55.19,55.2,5000.0,43.5095,43.5725,43.4544,43.4623,5000.0
2006-09-18 12:30:00,55.18,55.36,55.17,55.34,8000.0,43.4465,43.5883,43.4387,43.5725,8000.0
2006-09-18 13:00:00,55.3,55.35,55.18,55.18,5600.0,43.541,43.5804,43.4465,43.4465,5600.0
2006-09-18 13:30:00,55.21,55.21,54.93,54.95,10700.0,43.4702,43.4702,43.2497,43.2655,10700.0
2006-09-18 14:00:00,54.91,55.12,54.9,55.04,10100.0,43.234,43.3993,43.2261,43.3363,10100.0
2006-09-18 14:30:00,55.0,55.01,54.88,54.97,10500.0,43.3048,43.3127,43.2103,43.2812,10500.0
2006-09-18 15:00:00,54.98,55.01,54.72,54.93,20200.0,43.2891,43.3127,43.0844,43.2497,20200.0
2006-09-18 15:30:00,54.93,54.96,54.79,54.81,19300.0,43.2497,43.2733,43.1395,43.1552,19300.0
2006-09-19 09:30:00,54.7,54.76,54.38,54.39,24100.0,43.0686,43.1159,42.8167,42.8245,24100.0
2006-09-19 10:00:00,54.47,54.57,54.15,54.17,25000.0,42.8875,42.9663,42.6356,42.6513,25000.0
2006-09-19 10:30:00,54.21,54.43,54.17,54.35,27700.0,42.6828,42.856,42.6513,42.793,27700.0
2006-09-19 11:00:00,54.36,54.46,54.34,54.39,23100.0,42.8009,42.8796,42.7852,42.8245,23100.0
2006-09-19 11:30:00,54.37,54.4,53.89,53.98,40100.0,42.8088,42.8324,42.4308,42.5017,40100.0
2006-09-19 12:00:00,53.99,54.11,53.94,53.95,13800.0,42.5096,42.6041,42.4702,42.4781,13800.0
2006-09-19 12:30:00,53.95,54.05,53.95,54.01,32600.0,42.4781,42.5568,42.4781,42.5253,32600.0
2006-09-19 13:00:00,54.04,54.12,53.97,54.08,29200.0,42.549,42.6119,42.4938,42.5804,29200.0
2006-09-19 13:30:00,54.09,54.23,54.02,54.13,35200.0,42.5883,42.6986,42.5332,42.6198,35200.0
2006-09-19 14:00:00,54.19,54.27,54.16,54.27,11200.0,42.6671,42.73,42.6434,42.73,11200.0
2006-09-19 14:30:00,54.28,54.53,54.27,54.49,12300.0,42.7379,42.9348,42.73,42.9033,12300.0
2006-09-19 15:00:00,54.49,54.76,54.45,54.76,7900.0,42.9033,43.1159,42.8718,43.1159,7900.0
2006-09-19 15:30:00,54.76,55.0,54.76,54.81,20000.0,43.1159,43.3048,43.1159,43.1552,20000.0
2006-09-20 09:30:00,55.05,55.42,55.05,55.11,12000.0,43.3442,43.6355,43.3442,43.3914,12000.0
2006-09-20 10:00:00,55.18,55.54,55.11,55.54,7000.0,43.4465,43.73,43.3914,43.73,7000.0
2006-09-20 10:30:00,55.56,55.59,55.33,55.33,12300.0,43.7457,43.7694,43.5646,43.5646,12300.0
2006-09-20 11:00:00,55.32,55.37,55.13,55.13,26800.0,43.5568,43.5961,43.4072,43.4072,26800.0
2006-09-20 11:30:00,55.18,55.21,55.13,55.14,13600.0,43.4465,43.4702,43.4072,43.415,13600.0
2006-09-20 12:00:00,55.14,55.17,55.11,55.13,14300.0,43.415,43.4387,43.3914,43.4072,14300.0
2006-09-20 12:30:00,55.17,55.22,55.08,55.09,11600.0,43.4387,43.478,43.3678,43.3757,11600.0
2006-09-20 13:00:00,55.11,55.17,55.09,55.14,13900.0,43.3914,43.4387,43.3757,43.415,13900.0
2006-09-20 13:30:00,55.16,55.17,55.03,55.05,12500.0,43.4308,43.4387,43.3284,43.3442,12500.0
2006-09-20 14:00:00,55.05,55.18,54.85,54.85,24100.0,43.3442,43.4465,43.1867,43.1867,24100.0
2006-09-20 14:30:00,54.84,55.01,54.75,54.95,21200.0,43.1788,43.3127,43.108,43.2655,21200.0
2006-09-20 15:00:00,54.95,55.11,54.91,55.02,17000.0,43.2655,43.3914,43.234,43.3206,17000.0
2006-09-20 15:30:00,55.02,55.14,54.9,54.99,30600.0,43.3206,43.415,43.2261,43.2969,30600.0
2006-09-21 09:30:00,54.85,55.35,54.85,54.97,11400.0,43.1867,43.5804,43.1867,43.2812,11400.0
2006-09-21 10:00:00,54.95,54.95,54.71,54.84,3800.0,43.2655,43.2655,43.0765,43.1788,3800.0
2006-09-21 10:30:00,54.85,54.97,54.81,54.92,8800.0,43.1867,43.2812,43.1552,43.2418,8800.0
2006-09-21 11:00:00,54.9,54.99,54.85,54.85,16300.0,43.2261,43.2969,43.1867,43.1867,16300.0
2006-09-21 11:30:00,54.85,54.93,54.81,54.81,12100.0,43.1867,43.2497,43.1552,43.1552,12100.0
2006-09-21 12:00:00,54.8,54.8,54.48,54.52,17900.0,43.1473,43.1473,42.8954,42.9269,17900.0
2006-09-21 12:30:00,54.5,54.56,54.42,54.44,13300.0,42.9111,42.9584,42.8481,42.8639,13300.0
2006-09-21 13:00:00,54.46,54.56,54.4,54.54,8200.0,42.8796,42.9584,42.8324,42.9426,8200.0
2006-09-21 13:30:00,54.51,54.72,54.49,54.59,15700.0,42.919,43.0844,42.9033,42.982,15700.0
2006-09-21 14:00:00,54.55,54.67,54.45,54.47,20700.0,42.9505,43.045,42.8718,42.8875,20700.0
2006-09-21 14:30:00,54.47,54.61,54.45,54.45,8300.0,42.8875,42.9977,42.8718,42.8718,8300.0
2006-09-21 15:00:00,54.42,54.49,54.16,54.33,18900.0,42.8481,42.9033,42.6434,42.7773,18900.0
2006-09-21 15:30:00,54.33,54.53,54.32,54.35,26700.0,42.7773,42.9348,42.7694,42.793,26700.0
2006-09-22 09:30:00,54.35,54.43,54.0,54.02,10600.0,42.793,42.856,42.5175,42.5332,10600.0
2006-09-22 10:00:00,54.02,54.06,53.8,53.93,19200.0,42.5332,42.5647,42.36,42.4623,19200.0
2006-09-22 10:30:00,53.91,54.03,53.89,53.95,6900.0,42.4466,42.5411,42.4308,42.4781,6900.0
2006-09-22 11:00:00,53.9,54.05,53.84,54.05,9300.0,42.4387,42.5568,42.3915,42.5568,9300.0
2006-09-22 11:30:00,54.07,54.3,54.07,54.29,9600.0,42.5726,42.7537,42.5726,42.7458,9600.0
2006-09-22 12:00:00,54.26,54.26,53.93,53.96,3900.0,42.7222,42.7222,42.4623,42.486,3900.0
2006-09-22 12:30:00,53.93,54.07,53.9,54.0,6000.0,42.4623,42.5726,42.4387,42.5175,6000.0
2006-09-22 13:00:00,54.06,54.23,54.05,54.23,7300.0,42.5647,42.6986,42.5568,42.6986,7300.0
2006-09-22 13:30:00,54.16,54.26,54.07,54.26,5600.0,42.6434,42.7222,42.5726,42.7222,5600.0
2006-09-22 14:00:00,54.25,54.26,54.1,54.17,4000.0,42.7143,42.7222,42.5962,42.6513,4000.0
2006-09-22 14:30:00,54.15,54.22,54.03,54.22,7100.0,42.6356,42.6907,42.5411,42.6907,7100.0
2006-09-22 15:00:00,54.14,54.43,54.14,54.35,6400.0,42.6277,42.856,42.6277,42.793,6400.0
2006-09-22 15:30:00,54.35,54.37,54.27,54.32,7000.0,42.793,42.8088,42.73,42.7694,7000.0
2006-09-25 09:30:00,54.3,54.43,54.08,54.08,5400.0,42.7537,42.856,42.5804,42.5804,5400.0
2006-09-25 10:00:00,54.04,54.32,54.03,54.03,9000.0,42.549,42.7694,42.5411,42.5411,9000.0
2006-09-25 10:30:00,54.08,54.18,54.0,54.14,6600.0,42.5804,42.6592,42.5175,42.6277,6600.0
2006-09-25 11:00:00,54.16,54.33,54.14,54.29,4400.0,42.6434,42.7773,42.6277,42.7458,4400.0
2006-09-25 11:30:00,54.32,54.35,54.14,54.2,6500.0,42.7694,42.793,42.6277,42.6749,6500.0
2006-09-25 12:00:00,54.2,54.53,54.15,54.53,5400.0,42.6749,42.9348,42.6356,42.9348,5400.0
2006-09-25 12:30:00,54.49,54.87,54.49,54.79,9700.0,42.9033,43.2025,42.9033,43.1395,9700.0
2006-09-25 13:00:00,54.83,54.91,54.73,54.75,9300.0,43.171,43.234,43.0922,43.108,9300.0
2006-09-25 13:30:00,54.79,54.9,54.73,54.8,10100.0,43.1395,43.2261,43.0922,43.1473,10100.0
2006-09-25 14:00:00,54.8,54.97,54.75,54.9,10800.0,43.1473,43.2812,43.108,43.2261,10800.0
2006-09-25 14:30:00,54.9,55.19,54.87,55.15,11300.0,43.2261,43.4544,43.2025,43.4229,11300.0
2006-09-25 15:00:00,55.16,55.24,55.04,55.24,14300.0,43.4308,43.4938,43.3363,43.4938,14300.0
2006-09-25 15:30:00,55.24,55.24,55.07,55.16,17300.0,43.4938,43.4938,43.3599,43.4308,17300.0
2006-09-26 09:30:00,54.9,55.26,54.85,55.19,8900.0,43.2261,43.5095,43.1867,43.4544,8900.0
2006-09-26 10:00:00,55.17,55.63,55.16,55.63,5900.0,43.4387,43.8009,43.4308,43.8009,5900.0
2006-09-26 10:30:00,55.67,55.67,55.42,55.46,13700.0,43.8323,43.8323,43.6355,43.667,13700.0
2006-09-26 11:00:00,55.46,55.73,55.46,55.56,10200.0,43.667,43.8796,43.667,43.7457,10200.0
2006-09-26 11:30:00,55.55,55.75,55.49,55.55,26000.0,43.7379,43.8953,43.6906,43.7379,26000.0
2006-09-26 12:00:00,55.54,55.79,55.49,55.78,31400.0,43.73,43.9268,43.6906,43.919,31400.0
2006-09-26 12:30:00,55.72,55.81,55.7,55.8,25100.0,43.8717,43.9426,43.856,43.9347,25100.0
2006-09-26 13:00:00,55.79,55.81,55.72,55.79,13500.0,43.9268,43.9426,43.8717,43.9268,13500.0
2006-09-26 13:30:00,55.76,56.0,55.76,55.97,13100.0,43.9032,44.0922,43.9032,44.0686,13100.0
2006-09-26 14:00:00,55.98,56.05,55.89,56.0,28400.0,44.0764,44.1315,44.0056,44.0922,28400.0
2006-09-26 14:30:00,56.01,56.13,55.96,56.06,13600.0,44.1001,44.1945,44.0607,44.1394,13600.0
2006-09-26 15:00:00,56.01,56.08,55.96,56.08,15900.0,44.1001,44.1552,44.0607,44.1552,15900.0
2006-09-26 15:30:00,56.11,56.21,55.86,56.0,38600.0,44.1788,44.2575,43.9819,44.0922,38600.0
2006-09-27 09:30:00,55.77,56.03,55.55,56.03,15600.0,43.9111,44.1158,43.7379,44.1158,15600.0
2006-09-27 10:00:00,56.05,56.13,55.94,56.13,5500.0,44.1315,44.1945,44.0449,44.1945,5500.0
2006-09-27 10:30:00,56.14,56.22,55.96,56.09,10400.0,44.2024,44.2654,44.0607,44.163,10400.0
2006-09-27 11:00:00,56.02,56.12,56.0,56.09,8400.0,44.1079,44.1867,44.0922,44.163,8400.0
2006-09-27 11:30:00,56.1,56.14,56.0,56.06,32600.0,44.1709,44.2024,44.0922,44.1394,32600.0
2006-09-27 12:00:00,56.06,56.1,55.97,55.99,17400.0,44.1394,44.1709,44.0686,44.0843,17400.0
2006-09-27 12:30:00,56.0,56.07,55.98,56.06,3700.0,44.0922,44.1473,44.0764,44.1394,3700.0
2006-09-27 13:00:00,56.08,56.14,56.01,56.01,5000.0,44.1552,44.2024,44.1001,44.1001,5000.0
2006-09-27 13:30:00,56.0,56.04,55.91,56.0,9500.0,44.0922,44.1237,44.0213,44.0922,9500.0
2006-09-27 14:00:00,56.0,56.07,55.85,55.92,9900.0,44.0922,44.1473,43.9741,44.0292,9900.0
2006-09-27 14:30:00,55.87,56.02,55.85,56.02,7700.0,43.9898,44.1079,43.9741,44.1079,7700.0
2006-09-27 15:00:00,56.0,56.17,56.0,56.05,16000.0,44.0922,44.226,44.0922,44.1315,16000.0
2006-09-27 15:30:00,56.05,56.16,56.0,56.03,21700.0,44.1315,44.2182,44.0922,44.1158,21700.0
2006-09-28 09:30:00,56.14,56.38,56.14,56.25,4800.0,44.2024,44.3914,44.2024,44.289,4800.0
2006-09-28 10:00:00,56.34,56.47,56.28,56.28,3800.0,44.3599,44.4622,44.3126,44.3126,3800.0
2006-09-28 10:30:00,56.17,56.17,56.0,56.06,6100.0,44.226,44.226,44.0922,44.1394,6100.0
2006-09-28 11:00:00,56.12,56.14,56.03,56.06,6300.0,44.1867,44.2024,44.1158,44.1394,6300.0
2006-09-28 11:30:00,56.03,56.06,56.0,56.01,21800.0,44.1158,44.1394,44.0922,44.1001,21800.0
2006-09-28 12:00:00,56.01,56.07,55.91,56.05,15800.0,44.1001,44.1473,44.0213,44.1315,15800.0
2006-09-28 12:30:00,56.08,56.08,56.0,56.08,4000.0,44.1552,44.1552,44.0922,44.1552,4000.0
2006-09-28 13:00:00,56.09,56.24,56.04,56.24,2400.0,44.163,44.2811,44.1237,44.2811,2400.0
2006-09-28 13:30:00,56.28,56.33,56.25,56.29,2200.0,44.3126,44.352,44.289,44.3205,2200.0
2006-09-28 14:00:00,56.34,56.54,56.28,56.42,6400.0,44.3599,44.5174,44.3126,44.4229,6400.0
2006-09-28 14:30:00,56.44,56.44,56.37,56.4,7200.0,44.4386,44.4386,44.3835,44.4071,7200.0
2006-09-28 15:00:00,56.38,56.38,56.25,56.27,12000.0,44.3914,44.3914,44.289,44.3048,12000.0
2006-09-28 15:30:00,56.28,56.48,56.27,56.36,18300.0,44.3126,44.4701,44.3048,44.3756,18300.0
2006-09-29 09:30:00,56.4,56.68,56.4,56.4,11600.0,44.4071,44.6276,44.4071,44.4071,11600.0
2006-09-29 10:00:00,56.47,56.49,56.01,56.06,27300.0,44.4622,44.478,44.1001,44.1394,27300.0
2006-09-29 10:30:00,56.06,56.08,55.88,55.88,33900.0,44.1394,44.1552,43.9977,43.9977,33900.0
2006-09-29 11:00:00,55.85,55.94,55.74,55.77,42100.0,43.9741,44.0449,43.8875,43.9111,42100.0
2006-09-29 11:30:00,55.78,56.04,55.78,55.99,51800.0,43.919,44.1237,43.919,44.0843,51800.0
2006-09-29 12:00:00,56.0,56.0,55.83,55.86,26400.0,44.0922,44.0922,43.9583,43.9819,26400.0
2006-09-29 12:30:00,55.86,55.88,55.85,55.88,7100.0,43.9819,43.9977,43.9741,43.9977,7100.0
2006-09-29 13:00:00,55.88,56.0,55.85,55.85,11300.0,43.9977,44.0922,43.9741,43.9741,11300.0
2006-09-29 13:30:00,55.85,55.93,55.78,55.85,20100.0,43.9741,44.0371,43.919,43.9741,20100.0
2006-09-29 14:00:00,55.85,55.9,55.82,55.9,20500.0,43.9741,44.0134,43.9505,44.0134,20500.0
2006-09-29 14:30:00,55.88,55.9,55.82,55.89,6100.0,43.9977,44.0134,43.9505,44.0056,6100.0
2006-09-29 15:00:00,55.87,55.9,55.8,55.86,19100.0,43.9898,44.0134,43.9347,43.9819,19100.0
2006-09-29 15:30:00,55.86,55.86,55.54,55.58,61600.0,43.9819,43.9819,43.73,43.7615,61600.0
2006-10-02 09:30:00,55.76,55.79,55.5,55.75,11100.0,43.9032,43.9268,43.6985,43.8953,11100.0
2006-10-02 10:00:00,55.79,55.99,55.76,55.82,13600.0,43.9268,44.0843,43.9032,43.9505,13600.0
2006-10-02 10:30:00,55.82,55.82,55.59,55.81,10400.0,43.9505,43.9505,43.7694,43.9426,10400.0
2006-10-02 11:00:00,55.79,55.79,55.61,55.7,11500.0,43.9268,43.9268,43.7851,43.856,11500.0
2006-10-02 11:30:00,55.72,56.02,55.72,56.02,25300.0,43.8717,44.1079,43.8717,44.1079,25300.0
2006-10-02 12:00:00,56.01,56.06,55.98,55.98,4600.0,44.1001,44.1394,44.0764,44.0764,4600.0
2006-10-02 12:30:00,55.98,56.07,55.98,56.02,6000.0,44.0764,44.1473,44.0764,44.1079,6000.0
2006-10-02 13:00:00,56.03,56.11,56.0,56.05,5600.0,44.1158,44.1788,44.0922,44.1315,5600.0
2006-10-02 13:30:00,56.07,56.08,55.86,55.9,11300.0,44.1473,44.1552,43.9819,44.0134,11300.0
2006-10-02 14:00:00,55.85,55.98,55.82,55.85,9100.0,43.9741,44.0764,43.9505,43.9741,9100.0
2006-10-02 14:30:00,55.89,56.03,55.74,55.79,11400.0,44.0056,44.1158,43.8875,43.9268,11400.0
2006-10-02 15:00:00,55.76,55.87,55.67,55.87,8500.0,43.9032,43.9898,43.8323,43.9898,8500.0
2006-10-02 15:30:00,55.88,56.05,55.87,55.91,12200.0,43.9977,44.1315,43.9898,44.0213,12200.0
2006-10-03 09:30:00,55.92,56.22,55.75,56.22,16300.0,44.0292,44.2654,43.8953,44.2654,16300.0
2006-10-03 10:00:00,56.29,56.31,56.13,56.2,24900.0,44.3205,44.3363,44.1945,44.2497,24900.0
2006-10-03 10:30:00,56.24,56.26,56.08,56.21,7000.0,44.2811,44.2969,44.1552,44.2575,7000.0
2006-10-03 11:00:00,56.22,56.47,56.05,56.37,20400.0,44.2654,44.4622,44.1315,44.3835,20400.0
2006-10-03 11:30:00,56.36,56.4,56.2,56.21,11000.0,44.3756,44.4071,44.2497,44.2575,11000.0
2006-10-03 12:00:00,56.21,56.38,56.18,56.27,20800.0,44.2575,44.3914,44.2339,44.3048,20800.0
2006-10-03 12:30:00,56.31,56.31,56.16,56.24,3400.0,44.3363,44.3363,44.2182,44.2811,3400.0
2006-10-03 13:00:00,56.25,56.43,56.23,56.43,54100.0,44.289,44.4307,44.2733,44.4307,54100.0
2006-10-03 13:30:00,56.44,56.44,56.27,56.33,4900.0,44.4386,44.4386,44.3048,44.352,4900.0
2006-10-03 14:00:00,56.34,56.58,56.34,56.39,9600.0,44.3599,44.5488,44.3599,44.3992,9600.0
2006-10-03 14:30:00,56.39,56.46,56.28,56.32,8900.0,44.3992,44.4544,44.3126,44.3441,8900.0
2006-10-03 15:00:00,56.29,56.37,56.09,56.09,8600.0,44.3205,44.3835,44.163,44.163,8600.0
2006-10-03 15:30:00,56.11,56.18,56.01,56.07,29400.0,44.1788,44.2339,44.1001,44.1473,29400.0
2006-10-04 09:30:00,56.09,56.44,56.09,56.36,6300.0,44.163,44.4386,44.163,44.3756,6300.0
2006-10-04 10:00:00,56.33,56.35,56.13,56.24,15900.0,44.352,44.3678,44.1945,44.2811,15900.0
2006-10-04 10:30:00,56.23,56.29,56.14,56.23,17200.0,44.2733,44.3205,44.2024,44.2733,17200.0
2006-10-04 11:00:00,56.21,56.4,56.13,56.4,10900.0,44.2575,44.4071,44.1945,44.4071,10900.0
2006-10-04 11:30:00,56.39,56.74,56.39,56.7,13800.0,44.3992,44.6748,44.3992,44.6433,13800.0
2006-10-04 12:00:00,56.7,56.7,56.45,56.61,17100.0,44.6433,44.6433,44.4465,44.5725,17100.0
2006-10-04 12:30:00,56.61,56.71,56.61,56.67,7900.0,44.5725,44.6512,44.5725,44.6197,7900.0
2006-10-04 13:00:00,56.67,56.72,56.56,56.69,15500.0,44.6197,44.6591,44.5331,44.6355,15500.0
2006-10-04 13:30:00,56.7,56.94,56.7,56.81,23900.0,44.6433,44.8323,44.6433,44.7299,23900.0
2006-10-04 14:00:00,56.81,56.95,56.78,56.91,22600.0,44.7299,44.8402,44.7063,44.8087,22600.0
2006-10-04 14:30:00,56.91,57.25,56.89,57.25,19100.0,44.8087,45.0764,44.7929,45.0764,19100.0
2006-10-04 15:00:00,57.27,57.29,57.03,57.03,13200.0,45.0921,45.1079,44.9032,44.9032,13200.0
2006-10-04 15:30:00,57.01,57.27,56.97,57.25,19600.0,44.8874,45.0921,44.8559,45.0764,19600.0
2006-10-05 09:30:00,57.1,57.49,56.94,57.49,6500.0,44.9583,45.2653,44.8323,45.2653,6500.0
2006-10-05 10:00:00,57.43,57.46,57.3,57.36,9500.0,45.2181,45.2417,45.1157,45.163,9500.0
2006-10-05 10:30:00,57.43,57.43,57.16,57.33,11800.0,45.2181,45.2181,45.0055,45.1394,11800.0
2006-10-05 11:00:00,57.32,57.33,57.11,57.25,20900.0,45.1315,45.1394,44.9661,45.0764,20900.0
2006-10-05 11:30:00,57.24,57.32,57.21,57.27,8100.0,45.0685,45.1315,45.0449,45.0921,8100.0
2006-10-05 12:00:00,57.22,57.43,57.18,57.36,16500.0,45.0528,45.2181,45.0213,45.163,16500.0
2006-10-05 12:30:00,57.33,57.34,57.02,57.04,14600.0,45.1394,45.1472,44.8953,44.911,14600.0
2006-10-05 13:00:00,57.04,57.12,57.04,57.11,9800.0,44.911,44.974,44.911,44.9661,9800.0
2006-10-05 13:30:00,57.11,57.13,57.06,57.06,12800.0,44.9661,44.9819,44.9268,44.9268,12800.0
2006-10-05 14:00:00,57.07,57.09,56.97,56.97,11900.0,44.9347,44.9504,44.8559,44.8559,11900.0
2006-10-05 14:30:00,56.99,56.99,56.9,56.9,20800.0,44.8717,44.8717,44.8008,44.8008,20800.0
2006-10-05 15:00:00,56.89,57.25,56.83,57.25,16700.0,44.7929,45.0764,44.7457,45.0764,16700.0
2006-10-05 15:30:00,57.25,57.39,57.21,57.34,13800.0,45.0764,45.1866,45.0449,45.1472,13800.0
2006-10-06 09:30:00,57.37,57.43,57.15,57.21,12700.0,45.1709,45.2181,44.9976,45.0449,12700.0
2006-10-06 10:00:00,57.24,57.27,57.15,57.15,23600.0,45.0685,45.0921,44.9976,44.9976,23600.0
2006-10-06 10:30:00,57.11,57.34,57.1,57.21,7900.0,44.9661,45.1472,44.9583,45.0449,7900.0
2006-10-06 11:00:00,57.26,57.26,57.12,57.14,5200.0,45.0843,45.0843,44.974,44.9898,5200.0
2006-10-06 11:30:00,57.19,57.22,56.96,57.17,31300.0,45.0291,45.0528,44.848,45.0134,31300.0
2006-10-06 12:00:00,57.15,57.19,57.01,57.02,17400.0,44.9976,45.0291,44.8874,44.8953,17400.0
2006-10-06 12:30:00,57.03,57.22,56.96,57.2,29900.0,44.9032,45.0528,44.848,45.037,29900.0
2006-10-06 13:00:00,57.2,57.21,57.09,57.14,21100.0,45.037,45.0449,44.9504,44.9898,21100.0
2006-10-06 13:30:00,57.14,57.22,57.09,57.2,34600.0,44.9898,45.0528,44.9504,45.037,34600.0
2006-10-06 14:00:00,57.21,57.21,57.1,57.17,30800.0,45.0449,45.0449,44.9583,45.0134,30800.0
2006-10-06 14:30:00,57.2,57.2,57.12,57.2,33700.0,45.037,45.037,44.974,45.037,33700.0
2006-10-06 15:00:00,57.2,57.2,56.97,57.02,24800.0,45.037,45.037,44.8559,44.8953,24800.0
2006-10-06 15:30:00,57.06,57.14,57.0,57.11,12400.0,44.9268,44.9898,44.8795,44.9661,12400.0
2006-10-09 09:30:00,56.88,57.12,56.79,57.02,22200.0,44.7851,44.974,44.7142,44.8953,22200.0
2006-10-09 10:00:00,56.95,57.02,56.77,56.92,76600.0,44.8402,44.8953,44.6984,44.8166,76600.0
2006-10-09 10:30:00,56.89,56.91,56.7,56.74,36500.0,44.7929,44.8087,44.6433,44.6748,36500.0
2006-10-09 11:00:00,56.78,56.88,56.65,56.73,49500.0,44.7063,44.7851,44.604,44.667,49500.0
2006-10-09 11:30:00,56.73,57.18,56.73,57.13,18500.0,44.667,45.0213,44.667,44.9819,18500.0
2006-10-09 12:00:00,57.13,57.39,57.06,57.3,57600.0,44.9819,45.1866,44.9268,45.1157,57600.0
2006-10-09 12:30:00,57.35,57.55,57.28,57.5,51300.0,45.1551,45.3126,45.1,45.2732,51300.0
2006-10-09 13:00:00,57.51,57.78,57.51,57.78,38500.0,45.2811,45.4937,45.2811,45.4937,38500.0
2006-10-09 13:30:00,57.78,57.99,57.75,57.93,62500.0,45.4937,45.659,45.4701,45.6118,62500.0
2006-10-09 14:00:00,57.93,58.04,57.81,58.01,28000.0,45.6118,45.6984,45.5173,45.6748,28000.0
2006-10-09 14:30:00,58.05,58.45,58.04,58.45,58300.0,45.7063,46.0212,45.6984,46.0212,58300.0
2006-10-09 15:00:00,58.41,58.47,58.33,58.39,28800.0,45.9897,46.037,45.9267,45.974,28800.0
2006-10-09 15:30:00,58.39,58.7,58.36,58.49,44200.0,45.974,46.2181,45.9503,46.0527,44200.0
2006-10-10 09:30:00,58.48,58.48,58.15,58.31,55700.0,46.0448,46.0448,45.785,45.911,55700.0
2006-10-10 10:00:00,58.32,58.41,58.21,58.31,54000.0,45.9189,45.9897,45.8322,45.911,54000.0
2006-10-10 10:30:00,58.32,58.57,58.32,58.47,15600.0,45.9189,46.1157,45.9189,46.037,15600.0
2006-10-10 11:00:00,58.47,58.67,58.43,58.65,15200.0,46.037,46.1944,46.0055,46.1787,15200.0
2006-10-10 11:30:00,58.65,58.9,58.57,58.9,27300.0,46.1787,46.3755,46.1157,46.3755,27300.0
2006-10-10 12:00:00,58.89,58.96,58.66,58.77,24500.0,46.3676,46.4228,46.1866,46.2732,24500.0
2006-10-10 12:30:00,58.68,58.68,58.53,58.59,3100.0,46.2023,46.2023,46.0842,46.1314,3100.0
2006-10-10 13:00:00,58.59,58.62,58.39,58.6,21300.0,46.1314,46.1551,45.974,46.1393,21300.0
2006-10-10 13:30:00,58.6,58.61,58.42,58.6,13200.0,46.1393,46.1472,45.9976,46.1393,13200.0
2006-10-10 14:00:00,58.61,58.61,58.45,58.5,14900.0,46.1472,46.1472,46.0212,46.0606,14900.0
2006-10-10 14:30:00,58.51,58.69,58.48,58.56,15500.0,46.0685,46.2102,46.0448,46.1078,15500.0
2006-10-10 15:00:00,58.56,58.75,58.55,58.75,13900.0,46.1078,46.2574,46.0999,46.2574,13900.0
2006-10-10 15:30:00,58.75,58.95,58.55,58.8,43000.0,46.2574,46.4149,46.0999,46.2968,43000.0
2006-10-11 09:30:00,58.8,59.1,58.6,59.1,32700.0,46.2968,46.533,46.1393,46.533,32700.0
2006-10-11 10:00:00,59.13,59.33,59.01,59.17,28600.0,46.5566,46.7141,46.4621,46.5881,28600.0
2006-10-11 10:30:00,59.13,59.34,59.13,59.22,23100.0,46.5566,46.722,46.5566,46.6275,23100.0
2006-10-11 11:00:00,59.22,59.68,59.18,59.43,38400.0,46.6275,46.9897,46.596,46.7928,38400.0
2006-10-11 11:30:00,59.34,59.5,59.32,59.37,15200.0,46.722,46.8479,46.7062,46.7456,15200.0
2006-10-11 12:00:00,59.36,59.44,59.15,59.19,42200.0,46.7377,46.8007,46.5724,46.6039,42200.0
2006-10-11 12:30:00,59.2,59.35,59.19,59.25,14100.0,46.6117,46.7298,46.6039,46.6511,14100.0
2006-10-11 13:00:00,59.28,59.35,59.25,59.25,33100.0,46.6747,46.7298,46.6511,46.6511,33100.0
2006-10-11 13:30:00,59.21,59.3,59.12,59.21,29700.0,46.6196,46.6905,46.5487,46.6196,29700.0
2006-10-11 14:00:00,59.23,59.23,58.97,59.18,53400.0,46.6354,46.6354,46.4306,46.596,53400.0
2006-10-11 14:30:00,59.17,59.32,59.07,59.27,42100.0,46.5881,46.7062,46.5094,46.6668,42100.0
2006-10-11 15:00:00,59.27,59.45,59.17,59.24,65600.0,46.6668,46.8086,46.5881,46.6432,65600.0
2006-10-11 15:30:00,59.24,59.31,59.12,59.22,20200.0,46.6432,46.6983,46.5487,46.6275,20200.0
2006-10-12 09:30:00,59.34,59.75,59.28,59.69,35600.0,46.722,47.0448,46.6747,46.9975,35600.0
2006-10-12 10:00:00,59.69,59.77,59.58,59.77,52500.0,46.9975,47.0605,46.9109,47.0605,52500.0
2006-10-12 10:30:00,59.77,59.83,59.66,59.72,17200.0,47.0605,47.1078,46.9739,47.0212,17200.0
2006-10-12 11:00:00,59.72,59.72,59.55,59.57,25600.0,47.0212,47.0212,46.8873,46.9031,25600.0
2006-10-12 11:30:00,59.65,59.68,59.49,59.55,15000.0,46.966,46.9897,46.8401,46.8873,15000.0
2006-10-12 12:00:00,59.51,59.52,59.43,59.49,7200.0,46.8558,46.8637,46.7928,46.8401,7200.0
2006-10-12 12:30:00,59.56,59.78,59.52,59.66,18300.0,46.8952,47.0684,46.8637,46.9739,18300.0
2006-10-12 13:00:00,59.66,59.68,59.58,59.6,10400.0,46.9739,46.9897,46.9109,46.9267,10400.0
2006-10-12 13:30:00,59.6,59.6,59.42,59.59,29600.0,46.9267,46.9267,46.785,46.9188,29600.0
2006-10-12 14:00:00,59.57,59.58,59.51,59.54,19600.0,46.9031,46.9109,46.8558,46.8794,19600.0
2006-10-12 14:30:00,59.54,59.78,59.49,59.76,21200.0,46.8794,47.0684,46.8401,47.0527,21200.0
2006-10-12 15:00:00,59.74,60.04,59.74,60.01,18600.0,47.0369,47.2731,47.0369,47.2495,18600.0
2006-10-12 15:30:00,60.01,60.21,59.94,60.09,16400.0,47.2495,47.407,47.1944,47.3125,16400.0
2006-10-13 09:30:00,60.11,60.18,59.6,59.6,11500.0,47.3282,47.3833,46.9267,46.9267,11500.0
2006-10-13 10:00:00,59.54,59.85,59.51,59.51,23600.0,46.8794,47.1235,46.8558,46.8558,23600.0
2006-10-13 10:30:00,59.51,59.6,59.51,59.56,13400.0,46.8558,46.9267,46.8558,46.8952,13400.0
2006-10-13 11:00:00,59.56,59.59,59.28,59.35,20700.0,46.8952,46.9188,46.6747,46.7298,20700.0
2006-10-13 11:30:00,59.36,59.42,59.26,59.28,11700.0,46.7377,46.785,46.659,46.6747,11700.0
2006-10-13 12:00:00,59.3,59.49,59.24,59.49,14500.0,46.6905,46.8401,46.6432,46.8401,14500.0
2006-10-13 12:30:00,59.47,59.61,59.35,59.5,6800.0,46.8243,46.9345,46.7298,46.8479,6800.0
2006-10-13 13:00:00,59.51,59.57,59.37,59.57,7300.0,46.8558,46.9031,46.7456,46.9031,7300.0
2006-10-13 13:30:00,59.56,59.62,59.45,59.57,11900.0,46.8952,46.9424,46.8086,46.9031,11900.0
2006-10-13 14:00:00,59.57,59.61,59.5,59.5,7000.0,46.9031,46.9345,46.8479,46.8479,7000.0
2006-10-13 14:30:00,59.55,59.63,59.48,59.53,10000.0,46.8873,46.9503,46.8322,46.8716,10000.0
2006-10-13 15:00:00,59.53,59.74,59.53,59.61,9400.0,46.8716,47.0369,46.8716,46.9345,9400.0
2006-10-13 15:30:00,59.59,59.77,59.59,59.73,20800.0,46.9188,47.0605,46.9188,47.029,20800.0
2006-10-16 09:30:00,59.6,59.88,59.58,59.83,6600.0,46.9267,47.1471,46.9109,47.1078,6600.0
2006-10-16 10:00:00,59.85,60.06,59.85,60.0,17300.0,47.1235,47.2889,47.1235,47.2416,17300.0
2006-10-16 10:30:00,60.0,60.25,60.0,60.22,25900.0,47.2416,47.4385,47.2416,47.4148,25900.0
2006-10-16 11:00:00,60.25,60.44,60.2,60.34,10700.0,47.4385,47.5881,47.3991,47.5093,10700.0
2006-10-16 11:30:00,60.38,60.46,60.37,60.42,5400.0,47.5408,47.6038,47.5329,47.5723,5400.0
2006-10-16 12:00:00,60.43,60.51,60.32,60.32,12000.0,47.5802,47.6432,47.4936,47.4936,12000.0
2006-10-16 12:30:00,60.37,60.39,60.28,60.36,6300.0,47.5329,47.5487,47.4621,47.5251,6300.0
2006-10-16 13:00:00,60.3,60.4,60.29,60.3,11800.0,47.4778,47.5566,47.47,47.4778,11800.0
2006-10-16 13:30:00,60.3,60.44,60.27,60.41,8300.0,47.4778,47.5881,47.4542,47.5644,8300.0
2006-10-16 14:00:00,60.41,60.55,60.33,60.49,11200.0,47.5644,47.6747,47.5014,47.6274,11200.0
2006-10-16 14:30:00,60.48,60.55,60.46,60.54,26200.0,47.6196,47.6747,47.6038,47.6668,26200.0
2006-10-16 15:00:00,60.57,60.6,60.5,60.59,5200.0,47.6904,47.714,47.6353,47.7062,5200.0
2006-10-16 15:30:00,60.59,60.66,60.51,60.53,15100.0,47.7062,47.7613,47.6432,47.6589,15100.0
2006-10-17 09:30:00,60.2,60.3,59.95,60.05,15300.0,47.3991,47.4778,47.2023,47.281,15300.0
2006-10-17 10:00:00,60.05,60.18,59.92,60.17,15600.0,47.281,47.3833,47.1786,47.3755,15600.0
2006-10-17 10:30:00,60.17,60.22,60.01,60.01,20700.0,47.3755,47.4148,47.2495,47.2495,20700.0
2006-10-17 11:00:00,60.03,60.11,60.0,60.08,10500.0,47.2652,47.3282,47.2416,47.3046,10500.0
2006-10-17 11:30:00,60.07,60.11,60.03,60.04,16700.0,47.2967,47.3282,47.2652,47.2731,16700.0
2006-10-17 12:00:00,60.06,60.44,60.06,60.35,18600.0,47.2889,47.5881,47.2889,47.5172,18600.0
2006-10-17 12:30:00,60.36,60.36,60.3,60.3,8100.0,47.5251,47.5251,47.4778,47.4778,8100.0
2006-10-17 13:00:00,60.3,60.54,60.3,60.5,13500.0,47.4778,47.6668,47.4778,47.6353,13500.0
2006-10-17 13:30:00,60.5,60.56,60.44,60.53,12200.0,47.6353,47.6825,47.5881,47.6589,12200.0
2006-10-17 14:00:00,60.52,60.52,60.29,60.29,4400.0,47.651,47.651,47.47,47.47,4400.0
2006-10-17 14:30:00,60.27,60.47,60.24,60.47,15400.0,47.4542,47.6117,47.4306,47.6117,15400.0
2006-10-17 15:00:00,60.46,60.61,60.46,60.61,9700.0,47.6038,47.7219,47.6038,47.7219,9700.0
2006-10-17 15:30:00,60.61,60.61,60.28,60.39,14100.0,47.7219,47.7219,47.4621,47.5487,14100.0
2006-10-18 09:30:00,60.59,61.03,60.59,61.01,19900.0,47.7062,48.0526,47.7062,48.0369,19900.0
2006-10-18 10:00:00,61.02,61.1,60.92,61.08,28700.0,48.0447,48.1077,47.966,48.092,28700.0
2006-10-18 10:30:00,61.02,61.04,60.85,61.01,26200.0,48.0447,48.0605,47.9109,48.0369,26200.0
2006-10-18 11:00:00,61.03,61.17,60.97,61.16,21700.0,48.0526,48.1628,48.0054,48.155,21700.0
2006-10-18 11:30:00,61.14,61.23,61.06,61.12,15000.0,48.1392,48.2101,48.0762,48.1235,15000.0
2006-10-18 12:00:00,61.12,61.35,61.11,61.35,28300.0,48.1235,48.3046,48.1156,48.3046,28300.0
2006-10-18 12:30:00,61.36,61.4,61.16,61.21,14000.0,48.3124,48.3439,48.155,48.1943,14000.0
2006-10-18 13:00:00,61.21,61.26,60.89,60.89,14200.0,48.1943,48.2337,47.9424,47.9424,14200.0
2006-10-18 13:30:00,60.85,61.08,60.81,61.08,28700.0,47.9109,48.092,47.8794,48.092,28700.0
2006-10-18 14:00:00,61.07,61.13,60.98,61.09,21700.0,48.0841,48.1313,48.0132,48.0998,21700.0
2006-10-18 14:30:00,61.08,61.08,60.98,61.01,14300.0,48.092,48.092,48.0132,48.0369,14300.0
2006-10-18 15:00:00,61.0,61.09,60.83,61.0,36200.0,48.029,48.0998,47.8951,48.029,36200.0
2006-10-18 15:30:00,60.99,61.04,60.9,61.02,16700.0,48.0211,48.0605,47.9502,48.0447,16700.0
2006-10-19 09:30:00,60.99,61.18,60.65,61.03,28400.0,48.0211,48.1707,47.7534,48.0526,28400.0
2006-10-19 10:00:00,61.04,61.67,60.95,61.49,28600.0,48.0605,48.5565,47.9896,48.4148,28600.0
2006-10-19 10:30:00,61.57,61.57,61.07,61.11,21800.0,48.4778,48.4778,48.0841,48.1156,21800.0
2006-10-19 11:00:00,61.1,61.21,61.02,61.1,17800.0,48.1077,48.1943,48.0447,48.1077,17800.0
2006-10-19 11:30:00,61.1,61.16,61.02,61.11,11500.0,48.1077,48.155,48.0447,48.1156,11500.0
2006-10-19 12:00:00,61.1,61.2,61.0,61.1,13800.0,48.1077,48.1865,48.029,48.1077,13800.0
2006-10-19 12:30:00,61.1,61.13,60.84,61.11,18600.0,48.1077,48.1313,47.903,48.1156,18600.0
2006-10-19 13:00:00,61.1,61.16,61.04,61.11,13900.0,48.1077,48.155,48.0605,48.1156,13900.0
2006-10-19 13:30:00,61.11,61.15,61.08,61.13,13900.0,48.1156,48.1471,48.092,48.1313,13900.0
2006-10-19 14:00:00,61.13,61.21,61.0,61.15,19800.0,48.1313,48.1943,48.029,48.1471,19800.0
2006-10-19 14:30:00,61.18,61.25,61.08,61.17,20000.0,48.1707,48.2258,48.092,48.1628,20000.0
2006-10-19 15:00:00,61.16,61.34,61.12,61.21,9500.0,48.155,48.2967,48.1235,48.1943,9500.0
2006-10-19 15:30:00,61.27,61.31,61.21,61.29,15600.0,48.2416,48.2731,48.1943,48.2573,15600.0
2006-10-20 09:30:00,61.28,61.28,59.87,60.1,30500.0,48.2494,48.2494,47.1393,47.3204,30500.0
2006-10-20 10:00:00,60.0,60.09,59.76,59.9,29100.0,47.2416,47.3125,47.0527,47.1629,29100.0
2006-10-20 10:30:00,59.88,59.95,59.69,59.93,50600.0,47.1471,47.2023,46.9975,47.1865,50600.0
2006-10-20 11:00:00,59.93,60.33,59.93,60.15,23900.0,47.1865,47.5014,47.1865,47.3597,23900.0
2006-10-20 11:30:00,60.15,60.32,60.14,60.31,21000.0,47.3597,47.4936,47.3519,47.4857,21000.0
2006-10-20 12:00:00,60.31,60.48,60.3,60.48,19100.0,47.4857,47.6196,47.4778,47.6196,19100.0
2006-10-20 12:30:00,60.48,60.59,60.41,60.51,21400.0,47.6196,47.7062,47.5644,47.6432,21400.0
2006-10-20 13:00:00,60.58,60.6,60.51,60.51,21300.0,47.6983,47.714,47.6432,47.6432,21300.0
2006-10-20 13:30:00,60.51,60.58,60.49,60.51,31400.0,47.6432,47.6983,47.6274,47.6432,31400.0
2006-10-20 14:00:00,60.51,60.57,60.39,60.44,19900.0,47.6432,47.6904,47.5487,47.5881,19900.0
2006-10-20 14:30:00,60.46,60.6,60.4,60.52,19200.0,47.6038,47.714,47.5566,47.651,19200.0
2006-10-20 15:00:00,60.52,60.66,60.5,60.57,27300.0,47.651,47.7613,47.6353,47.6904,27300.0
2006-10-20 15:30:00,60.56,60.76,60.5,60.75,46700.0,47.6825,47.84,47.6353,47.8321,46700.0
2006-10-23 09:30:00,60.55,60.59,60.35,60.42,20700.0,47.6747,47.7062,47.5172,47.5723,20700.0
2006-10-23 10:00:00,60.37,60.49,60.3,60.41,32200.0,47.5329,47.6274,47.4778,47.5644,32200.0
2006-10-23 10:30:00,60.33,60.41,60.07,60.16,62300.0,47.5014,47.5644,47.2967,47.3676,62300.0
2006-10-23 11:00:00,60.16,60.35,60.1,60.15,11800.0,47.3676,47.5172,47.3204,47.3597,11800.0
2006-10-23 11:30:00,60.1,60.34,60.05,60.34,10800.0,47.3204,47.5093,47.281,47.5093,10800.0
2006-10-23 12:00:00,60.33,60.39,60.25,60.32,21800.0,47.5014,47.5487,47.4385,47.4936,21800.0
2006-10-23 12:30:00,60.31,60.32,60.22,60.29,12200.0,47.4857,47.4936,47.4148,47.47,12200.0
2006-10-23 13:00:00,60.27,60.36,60.24,60.36,18100.0,47.4542,47.5251,47.4306,47.5251,18100.0
2006-10-23 13:30:00,60.38,60.38,60.14,60.2,8800.0,47.5408,47.5408,47.3519,47.3991,8800.0
2006-10-23 14:00:00,60.21,60.27,60.1,60.27,16200.0,47.407,47.4542,47.3204,47.4542,16200.0
2006-10-23 14:30:00,60.26,60.49,60.26,60.42,19500.0,47.4463,47.6274,47.4463,47.5723,19500.0
2006-10-23 15:00:00,60.41,60.53,60.38,60.49,17900.0,47.5644,47.6589,47.5408,47.6274,17900.0
2006-10-23 15:30:00,60.49,60.58,60.46,60.55,22700.0,47.6274,47.6983,47.6038,47.6747,22700.0
2006-10-24 09:30:00,60.4,60.73,60.23,60.51,10900.0,47.5566,47.8164,47.4227,47.6432,10900.0
2006-10-24 10:00:00,60.53,60.64,60.5,60.57,27100.0,47.6589,47.7455,47.6353,47.6904,27100.0
2006-10-24 10:30:00,60.6,60.69,60.51,60.69,21700.0,47.714,47.7849,47.6432,47.7849,21700.0
2006-10-24 11:00:00,60.62,60.65,60.6,60.64,7600.0,47.7298,47.7534,47.714,47.7455,7600.0
2006-10-24 11:30:00,60.65,60.69,60.59,60.68,7700.0,47.7534,47.7849,47.7062,47.777,7700.0
2006-10-24 12:00:00,60.67,60.78,60.65,60.76,22800.0,47.7692,47.8558,47.7534,47.84,22800.0
2006-10-24 12:30:00,60.75,60.84,60.68,60.75,12900.0,47.8321,47.903,47.777,47.8321,12900.0
2006-10-24 13:00:00,60.75,60.8,60.67,60.8,4900.0,47.8321,47.8715,47.7692,47.8715,4900.0
2006-10-24 13:30:00,60.8,60.83,60.79,60.8,4500.0,47.8715,47.8951,47.8636,47.8715,4500.0
2006-10-24 14:00:00,60.79,60.85,60.79,60.85,6300.0,47.8636,47.9109,47.8636,47.9109,6300.0
2006-10-24 14:30:00,60.81,60.9,60.81,60.87,14500.0,47.8794,47.9502,47.8794,47.9266,14500.0
2006-10-24 15:00:00,60.87,61.09,60.87,60.98,27700.0,47.9266,48.0998,47.9266,48.0132,27700.0
2006-10-24 15:30:00,60.97,60.98,60.8,60.87,12200.0,48.0054,48.0132,47.8715,47.9266,12200.0
2006-10-25 09:30:00,60.7,60.7,60.29,60.34,22800.0,47.7928,47.7928,47.47,47.5093,22800.0
2006-10-25 10:00:00,60.29,60.39,60.1,60.33,42900.0,47.47,47.5487,47.3204,47.5014,42900.0
2006-10-25 10:30:00,60.29,60.39,60.2,60.2,12600.0,47.47,47.5487,47.3991,47.3991,12600.0
2006-10-25 11:00:00,60.22,60.33,60.1,60.3,5000.0,47.4148,47.5014,47.3204,47.4778,5000.0
2006-10-25 11:30:00,60.28,60.33,60.17,60.33,14700.0,47.4621,47.5014,47.3755,47.5014,14700.0
2006-10-25 12:00:00,60.33,60.56,60.3,60.35,10100.0,47.5014,47.6825,47.4778,47.5172,10100.0
2006-10-25 12:30:00,60.39,60.39,60.27,60.37,6200.0,47.5487,47.5487,47.4542,47.5329,6200.0
2006-10-25 13:00:00,60.37,60.59,60.36,60.59,8100.0,47.5329,47.7062,47.5251,47.7062,8100.0
2006-10-25 13:30:00,60.59,60.59,60.5,60.57,3800.0,47.7062,47.7062,47.6353,47.6904,3800.0
2006-10-25 14:00:00,60.57,60.75,60.25,60.38,18200.0,47.6904,47.8321,47.4385,47.5408,18200.0
2006-10-25 14:30:00,60.35,60.62,60.34,60.61,14600.0,47.5172,47.7298,47.5093,47.7219,14600.0
2006-10-25 15:00:00,60.67,60.78,60.56,60.6,18600.0,47.7692,47.8558,47.6825,47.714,18600.0
2006-10-25 15:30:00,60.61,60.83,60.54,60.58,17700.0,47.7219,47.8951,47.6668,47.6983,17700.0
2006-10-26 09:30:00,63.0,63.5,62.41,62.64,68300.0,49.6037,49.9974,49.1392,49.3203,68300.0
2006-10-26 10:00:00,62.51,62.61,61.73,61.81,66200.0,49.2179,49.2966,48.6038,48.6667,66200.0
2006-10-26 10:30:00,61.78,61.78,61.32,61.38,38500.0,48.6431,48.6431,48.2809,48.3282,38500.0
2006-10-26 11:00:00,61.39,61.59,61.24,61.59,27400.0,48.3361,48.4935,48.2179,48.4935,27400.0
2006-10-26 11:30:00,61.75,61.88,61.56,61.58,25000.0,48.6195,48.7219,48.4699,48.4856,25000.0
2006-10-26 12:00:00,61.57,61.77,61.43,61.76,12800.0,48.4778,48.6352,48.3675,48.6274,12800.0
2006-10-26 12:30:00,61.77,61.94,61.62,61.94,11900.0,48.6352,48.7691,48.5171,48.7691,11900.0
2006-10-26 13:00:00,61.98,61.99,61.78,61.88,11300.0,48.8006,48.8085,48.6431,48.7219,11300.0
2006-10-26 13:30:00,61.89,61.95,61.82,61.88,11400.0,48.7297,48.777,48.6746,48.7219,11400.0
2006-10-26 14:00:00,61.9,62.06,61.81,62.02,12100.0,48.7376,48.8636,48.6667,48.8321,12100.0
2006-10-26 14:30:00,62.05,62.23,62.0,62.23,29700.0,48.8557,48.9974,48.8163,48.9974,29700.0
2006-10-26 15:00:00,62.28,62.35,62.02,62.11,44200.0,49.0368,49.0919,48.8321,48.903,44200.0
2006-10-26 15:30:00,62.07,62.22,61.99,62.17,32400.0,48.8715,48.9896,48.8085,48.9502,32400.0
2006-10-27 09:30:00,62.17,62.17,61.74,61.96,21400.0,48.9502,48.9502,48.6116,48.7848,21400.0
2006-10-27 10:00:00,61.95,62.05,61.84,62.0,12100.0,48.777,48.8557,48.6904,48.8163,12100.0
2006-10-27 10:30:00,62.0,62.06,61.83,61.95,24300.0,48.8163,48.8636,48.6825,48.777,24300.0
2006-10-27 11:00:00,61.97,62.32,61.95,62.31,23700.0,48.7927,49.0683,48.777,49.0604,23700.0
2006-10-27 11:30:00,62.31,62.4,62.24,62.4,11000.0,49.0604,49.1313,49.0053,49.1313,11000.0
2006-10-27 12:00:00,62.32,62.55,62.3,62.39,13300.0,49.0683,49.2494,49.0525,49.1234,13300.0
2006-10-27 12:30:00,62.41,62.48,62.34,62.34,6400.0,49.1392,49.1943,49.084,49.084,6400.0
2006-10-27 13:00:00,62.37,62.55,62.35,62.49,10600.0,49.1077,49.2494,49.0919,49.2021,10600.0
2006-10-27 13:30:00,62.45,62.51,62.24,62.51,20800.0,49.1707,49.2179,49.0053,49.2179,20800.0
2006-10-27 14:00:00,62.52,62.52,62.3,62.31,16300.0,49.2258,49.2258,49.0525,49.0604,16300.0
2006-10-27 14:30:00,62.28,62.32,62.16,62.31,9800.0,49.0368,49.0683,48.9423,49.0604,9800.0
2006-10-27 15:00:00,62.31,62.36,62.22,62.26,12200.0,49.0604,49.0998,48.9896,49.0211,12200.0
2006-10-27 15:30:00,62.28,62.36,62.28,62.31,29600.0,49.0368,49.0998,49.0368,49.0604,29600.0
2006-10-30 09:30:00,61.93,62.15,61.85,62.06,22600.0,48.9853,49.1593,48.922,49.0881,22600.0
2006-10-30 10:00:00,62.02,62.02,61.69,61.69,24800.0,49.0564,49.0564,48.7954,48.7954,24800.0
2006-10-30 10:30:00,61.69,61.83,61.66,61.77,12700.0,48.7954,48.9062,48.7717,48.8587,12700.0
2006-10-30 11:00:00,61.82,61.88,61.8,61.85,11900.0,48.8983,48.9457,48.8824,48.922,11900.0
2006-10-30 11:30:00,61.91,61.91,61.81,61.85,15400.0,48.9694,48.9694,48.8903,48.922,15400.0
2006-10-30 12:00:00,61.83,61.84,61.75,61.76,13600.0,48.9062,48.9141,48.8429,48.8508,13600.0
2006-10-30 12:30:00,61.76,61.96,61.74,61.89,21800.0,48.8508,49.009,48.835,48.9536,21800.0
2006-10-30 13:00:00,61.89,61.94,61.84,61.87,13100.0,48.9536,48.9932,48.9141,48.9378,13100.0
2006-10-30 13:30:00,61.89,62.05,61.89,61.96,16800.0,48.9536,49.0802,48.9536,49.009,16800.0
2006-10-30 14:00:00,61.96,62.0,61.92,61.92,20200.0,49.009,49.0406,48.9774,48.9774,20200.0
2006-10-30 14:30:00,61.89,61.96,61.89,61.96,19300.0,48.9536,49.009,48.9536,49.009,19300.0
2006-10-30 15:00:00,61.97,62.03,61.86,62.03,22700.0,49.0169,49.0644,48.9299,49.0644,22700.0
2006-10-30 15:30:00,62.01,62.07,61.99,62.04,33600.0,49.0485,49.096,49.0327,49.0723,33600.0
2006-10-31 09:30:00,62.04,62.2,62.04,62.15,15300.0,49.0723,49.1988,49.0723,49.1593,15300.0
2006-10-31 10:00:00,62.13,62.13,61.78,61.88,24000.0,49.1435,49.1435,48.8666,48.9457,24000.0
2006-10-31 10:30:00,61.85,61.94,61.83,61.92,7400.0,48.922,48.9932,48.9062,48.9774,7400.0
2006-10-31 11:00:00,61.97,62.13,61.95,61.99,13900.0,49.0169,49.1435,49.0011,49.0327,13900.0
2006-10-31 11:30:00,62.01,62.04,61.91,62.0,7000.0,49.0485,49.0723,48.9694,49.0406,7000.0
2006-10-31 12:00:00,61.96,62.03,61.91,62.01,6700.0,49.009,49.0644,48.9694,49.0485,6700.0
2006-10-31 12:30:00,61.97,61.98,61.8,61.93,26700.0,49.0169,49.0248,48.8824,48.9853,26700.0
2006-10-31 13:00:00,61.95,62.2,61.87,61.88,33700.0,49.0011,49.1988,48.9378,48.9457,33700.0
2006-10-31 13:30:00,61.88,62.06,61.87,62.04,5800.0,48.9457,49.0881,48.9378,49.0723,5800.0
2006-10-31 14:00:00,62.04,62.15,61.9,61.9,6500.0,49.0723,49.1593,48.9615,48.9615,6500.0
2006-10-31 14:30:00,61.91,62.18,61.91,62.16,26300.0,48.9694,49.183,48.9694,49.1672,26300.0
2006-10-31 15:00:00,62.15,62.17,62.09,62.14,11400.0,49.1593,49.1751,49.1118,49.1514,11400.0
2006-10-31 15:30:00,62.14,62.3,62.12,62.18,28100.0,49.1514,49.2779,49.1355,49.183,28100.0
2006-11-01 09:30:00,62.4,62.56,62.28,62.28,10600.0,49.357,49.4836,49.2621,49.2621,10600.0
2006-11-01 10:00:00,62.28,62.44,61.98,61.98,14800.0,49.2621,49.3887,49.0248,49.0248,14800.0
2006-11-01 10:30:00,61.94,62.22,61.94,62.17,13600.0,48.9932,49.2146,48.9932,49.1751,13600.0
2006-11-01 11:00:00,62.17,62.38,62.05,62.16,17200.0,49.1751,49.3412,49.0802,49.1672,17200.0
2006-11-01 11:30:00,62.14,62.26,62.01,62.14,15000.0,49.1514,49.2463,49.0485,49.1514,15000.0
2006-11-01 12:00:00,62.17,62.28,62.09,62.17,8600.0,49.1751,49.2621,49.1118,49.1751,8600.0
2006-11-01 12:30:00,62.13,62.16,62.04,62.12,16200.0,49.1435,49.1672,49.0723,49.1355,16200.0
2006-11-01 13:00:00,62.14,62.2,62.04,62.19,8700.0,49.1514,49.1988,49.0723,49.1909,8700.0
2006-11-01 13:30:00,62.17,62.2,62.04,62.04,13300.0,49.1751,49.1988,49.0723,49.0723,13300.0
2006-11-01 14:00:00,62.03,62.03,61.8,61.87,39200.0,49.0644,49.0644,48.8824,48.9378,39200.0
2006-11-01 14:30:00,61.86,61.88,61.7,61.72,8400.0,48.9299,48.9457,48.8033,48.8192,8400.0
2006-11-01 15:00:00,61.73,61.81,61.57,61.61,21800.0,48.8271,48.8903,48.7005,48.7321,21800.0
2006-11-01 15:30:00,61.61,61.69,61.49,61.59,15700.0,48.7321,48.7954,48.6372,48.7163,15700.0
2006-11-02 09:30:00,61.26,61.29,60.9,61.03,10600.0,48.4553,48.479,48.1706,48.2734,10600.0
2006-11-02 10:00:00,61.02,61.08,60.87,61.0,8200.0,48.2655,48.3129,48.1468,48.2497,8200.0
2006-11-02 10:30:00,60.99,61.18,60.92,61.18,25100.0,48.2417,48.392,48.1864,48.392,25100.0
2006-11-02 11:00:00,61.19,61.31,61.16,61.16,11600.0,48.3999,48.4949,48.3762,48.3762,11600.0
2006-11-02 11:30:00,61.15,61.23,61.07,61.1,8700.0,48.3683,48.4316,48.305,48.3287,8700.0
2006-11-02 12:00:00,61.11,61.3,61.11,61.25,10700.0,48.3367,48.4869,48.3367,48.4474,10700.0
2006-11-02 12:30:00,61.26,61.47,61.26,61.44,13700.0,48.4553,48.6214,48.4553,48.5977,13700.0
2006-11-02 13:00:00,61.4,61.56,61.37,61.56,10800.0,48.566,48.6926,48.5423,48.6926,10800.0
2006-11-02 13:30:00,61.53,61.6,61.48,61.58,16900.0,48.6689,48.7242,48.6293,48.7084,16900.0
2006-11-02 14:00:00,61.59,61.65,61.52,61.58,12700.0,48.7163,48.7638,48.661,48.7084,12700.0
2006-11-02 14:30:00,61.57,61.62,61.43,61.55,12200.0,48.7005,48.7401,48.5898,48.6847,12200.0
2006-11-02 15:00:00,61.57,61.68,61.55,61.66,17500.0,48.7005,48.7875,48.6847,48.7717,17500.0
2006-11-02 15:30:00,61.65,61.84,61.65,61.76,38400.0,48.7638,48.9141,48.7638,48.8508,38400.0
2006-11-03 09:30:00,61.76,61.76,61.65,61.66,13800.0,48.8508,48.8508,48.7638,48.7717,13800.0
2006-11-03 10:00:00,61.65,61.73,61.5,61.5,13200.0,48.7638,48.8271,48.6451,48.6451,13200.0
2006-11-03 10:30:00,61.46,61.46,61.16,61.21,6700.0,48.6135,48.6135,48.3762,48.4158,6700.0
2006-11-03 11:00:00,61.2,61.27,60.98,61.03,10000.0,48.4078,48.4632,48.2338,48.2734,10000.0
2006-11-03 11:30:00,61.0,61.0,60.73,60.86,8400.0,48.2497,48.2497,48.0361,48.1389,8400.0
2006-11-03 12:00:00,60.79,60.9,60.72,60.85,7400.0,48.0835,48.1706,48.0282,48.131,7400.0
2006-11-03 12:30:00,60.85,60.91,60.74,60.78,5200.0,48.131,48.1785,48.044,48.0756,5200.0
2006-11-03 13:00:00,60.78,61.04,60.69,60.99,7200.0,48.0756,48.2813,48.0044,48.2417,7200.0
2006-11-03 13:30:00,61.0,61.03,60.86,60.93,7300.0,48.2497,48.2734,48.1389,48.1943,7300.0
2006-11-03 14:00:00,60.93,61.08,60.88,61.07,13800.0,48.1943,48.3129,48.1547,48.305,13800.0
2006-11-03 14:30:00,61.07,61.26,61.07,61.25,23300.0,48.305,48.4553,48.305,48.4474,23300.0
2006-11-03 15:00:00,61.22,61.28,61.22,61.24,29700.0,48.4237,48.4711,48.4237,48.4395,29700.0
2006-11-03 15:30:00,61.23,61.28,61.21,61.26,37500.0,48.4316,48.4711,48.4158,48.4553,37500.0
2006-11-06 09:30:00,61.3,61.5,61.28,61.46,24700.0,48.4869,48.6451,48.4711,48.6135,24700.0
2006-11-06 10:00:00,61.5,61.72,61.5,61.68,13800.0,48.6451,48.8192,48.6451,48.7875,13800.0
2006-11-06 10:30:00,61.71,61.82,61.65,61.79,83700.0,48.8112,48.8983,48.7638,48.8745,83700.0
2006-11-06 11:00:00,61.78,61.84,61.75,61.82,11400.0,48.8666,48.9141,48.8429,48.8983,11400.0
2006-11-06 11:30:00,61.82,61.82,61.71,61.81,9000.0,48.8983,48.8983,48.8112,48.8903,9000.0
2006-11-06 12:00:00,61.82,61.85,61.8,61.83,22400.0,48.8983,48.922,48.8824,48.9062,22400.0
2006-11-06 12:30:00,61.85,61.9,61.83,61.89,9200.0,48.922,48.9615,48.9062,48.9536,9200.0
2006-11-06 13:00:00,61.9,61.98,61.9,61.94,7600.0,48.9615,49.0248,48.9615,48.9932,7600.0
2006-11-06 13:30:00,61.95,62.11,61.95,62.11,13400.0,49.0011,49.1276,49.0011,49.1276,13400.0
2006-11-06 14:00:00,62.11,62.26,62.1,62.25,10100.0,49.1276,49.2463,49.1197,49.2384,10100.0
2006-11-06 14:30:00,62.26,62.44,62.25,62.43,10500.0,49.2463,49.3887,49.2384,49.3808,10500.0
2006-11-06 15:00:00,62.43,62.65,62.42,62.56,15200.0,49.3808,49.5548,49.3728,49.4836,15200.0
2006-11-06 15:30:00,62.57,62.57,62.37,62.37,23100.0,49.4915,49.4915,49.3333,49.3333,23100.0
2006-11-07 09:30:00,62.3,62.6,62.27,62.6,16700.0,49.2779,49.5152,49.2542,49.5152,16700.0
2006-11-07 10:00:00,62.6,62.94,62.6,62.9,22200.0,49.5152,49.7841,49.5152,49.7525,22200.0
2006-11-07 10:30:00,62.93,63.0,62.88,62.89,11500.0,49.7762,49.8316,49.7367,49.7446,11500.0
2006-11-07 11:00:00,62.87,63.0,62.87,62.96,7900.0,49.7288,49.8316,49.7288,49.8,7900.0
2006-11-07 11:30:00,62.98,63.0,62.91,63.0,18500.0,49.8158,49.8316,49.7604,49.8316,18500.0
2006-11-07 12:00:00,63.0,63.09,62.96,62.96,11000.0,49.8316,49.9028,49.8,49.8,11000.0
2006-11-07 12:30:00,62.96,63.06,62.92,63.06,5700.0,49.8,49.8791,49.7683,49.8791,5700.0
2006-11-07 13:00:00,63.06,63.06,62.93,62.97,11700.0,49.8791,49.8791,49.7762,49.8079,11700.0
2006-11-07 13:30:00,63.0,63.1,62.98,62.99,9200.0,49.8316,49.9107,49.8158,49.8237,9200.0
2006-11-07 14:00:00,63.02,63.04,62.89,62.89,25700.0,49.8474,49.8632,49.7446,49.7446,25700.0
2006-11-07 14:30:00,62.88,63.08,62.87,63.04,6000.0,49.7367,49.8949,49.7288,49.8632,6000.0
2006-11-07 15:00:00,63.04,63.1,62.79,62.83,12700.0,49.8632,49.9107,49.6655,49.6971,12700.0
2006-11-07 15:30:00,62.81,62.84,62.7,62.75,12900.0,49.6813,49.7051,49.5943,49.6339,12900.0
2006-11-08 09:30:00,62.38,62.65,62.11,62.62,18100.0,49.3412,49.5548,49.1276,49.531,18100.0
2006-11-08 10:00:00,62.63,62.8,62.63,62.7,6100.0,49.5389,49.6734,49.5389,49.5943,6100.0
2006-11-08 10:30:00,62.69,62.99,62.66,62.92,13200.0,49.5864,49.8237,49.5627,49.7683,13200.0
2006-11-08 11:00:00,62.95,63.01,62.87,62.99,8900.0,49.7921,49.8395,49.7288,49.8237,8900.0
2006-11-08 11:30:00,63.0,63.07,62.94,63.07,13600.0,49.8316,49.887,49.7841,49.887,13600.0
2006-11-08 12:00:00,63.07,63.22,62.97,62.97,14300.0,49.887,50.0056,49.8079,49.8079,14300.0
2006-11-08 12:30:00,62.94,63.25,62.88,63.17,8900.0,49.7841,50.0294,49.7367,49.9661,8900.0
2006-11-08 13:00:00,63.19,63.2,63.0,63.01,7700.0,49.9819,49.9898,49.8316,49.8395,7700.0
2006-11-08 13:30:00,63.04,63.19,63.0,63.19,8400.0,49.8632,49.9819,49.8316,49.9819,8400.0
2006-11-08 14:00:00,63.17,63.31,63.08,63.23,11700.0,49.9661,50.0768,49.8949,50.0135,11700.0
2006-11-08 14:30:00,63.21,63.44,63.2,63.42,8600.0,49.9977,50.1796,49.9898,50.1638,8600.0
2006-11-08 15:00:00,63.42,63.45,63.23,63.33,18800.0,50.1638,50.1875,50.0135,50.0926,18800.0
2006-11-08 15:30:00,63.3,63.4,63.2,63.4,32700.0,50.0689,50.148,49.9898,50.148,32700.0
2006-11-09 09:30:00,63.35,63.6,63.35,63.48,27000.0,50.1084,50.3062,50.1084,50.2113,27000.0
2006-11-09 10:00:00,63.46,63.54,63.42,63.51,24400.0,50.1955,50.2587,50.1638,50.235,24400.0
2006-11-09 10:30:00,63.54,63.55,63.42,63.55,11000.0,50.2587,50.2666,50.1638,50.2666,11000.0
2006-11-09 11:00:00,63.56,63.58,63.44,63.46,10000.0,50.2746,50.2904,50.1796,50.1955,10000.0
2006-11-09 11:30:00,63.47,63.54,63.45,63.5,13800.0,50.2034,50.2587,50.1875,50.2271,13800.0
2006-11-09 12:00:00,63.51,63.53,63.45,63.49,11400.0,50.235,50.2508,50.1875,50.2192,11400.0
2006-11-09 12:30:00,63.51,63.53,63.49,63.51,12400.0,50.235,50.2508,50.2192,50.235,12400.0
2006-11-09 13:00:00,63.5,63.57,63.48,63.49,31700.0,50.2271,50.2825,50.2113,50.2192,31700.0
2006-11-09 13:30:00,63.48,63.54,63.46,63.48,34500.0,50.2113,50.2587,50.1955,50.2113,34500.0
2006-11-09 14:00:00,63.49,63.55,63.47,63.53,40600.0,50.2192,50.2666,50.2034,50.2508,40600.0
2006-11-09 14:30:00,63.52,63.54,63.47,63.49,26200.0,50.2429,50.2587,50.2034,50.2192,26200.0
2006-11-09 15:00:00,63.5,63.51,63.27,63.3,31000.0,50.2271,50.235,50.0452,50.0689,31000.0
2006-11-09 15:30:00,63.31,63.35,63.18,63.19,27000.0,50.0768,50.1084,49.974,49.9819,27000.0
2006-11-10 09:30:00,63.25,63.3,63.03,63.11,9300.0,50.0294,50.0689,49.8553,49.9186,9300.0
2006-11-10 10:00:00,63.12,63.16,62.89,62.98,16600.0,49.9265,49.9582,49.7446,49.8158,16600.0
2006-11-10 10:30:00,62.97,63.0,62.85,62.96,11300.0,49.8079,49.8316,49.713,49.8,11300.0
2006-11-10 11:00:00,62.95,62.98,62.77,62.95,10200.0,49.7921,49.8158,49.6497,49.7921,10200.0
2006-11-10 11:30:00,62.96,63.0,62.82,62.86,6800.0,49.8,49.8316,49.6892,49.7209,6800.0
2006-11-10 12:00:00,62.85,62.9,62.72,62.73,9500.0,49.713,49.7525,49.6101,49.618,9500.0
2006-11-10 12:30:00,62.73,62.85,62.71,62.84,16300.0,49.618,49.713,49.6022,49.7051,16300.0
2006-11-10 13:00:00,62.85,62.89,62.83,62.83,27800.0,49.713,49.7446,49.6971,49.6971,27800.0
2006-11-10 13:30:00,62.83,62.99,62.83,62.96,19200.0,49.6971,49.8237,49.6971,49.8,19200.0
2006-11-10 14:00:00,62.98,63.32,62.95,63.32,24400.0,49.8158,50.0847,49.7921,50.0847,24400.0
2006-11-10 14:30:00,63.32,63.59,63.32,63.59,18400.0,50.0847,50.2983,50.0847,50.2983,18400.0
2006-11-10 15:00:00,63.6,63.7,63.58,63.68,22500.0,50.3062,50.3853,50.2904,50.3695,22500.0
2006-11-10 15:30:00,63.67,63.83,63.67,63.7,20600.0,50.3616,50.4881,50.3616,50.3853,20600.0
2006-11-13 09:30:00,63.4,63.85,63.25,63.75,33100.0,50.148,50.5039,50.0294,50.4248,33100.0
2006-11-13 10:00:00,63.73,63.98,63.73,63.96,50800.0,50.409,50.6068,50.409,50.5909,50800.0
2006-11-13 10:30:00,63.96,64.0,63.9,63.93,10100.0,50.5909,50.6226,50.5435,50.5672,10100.0
2006-11-13 11:00:00,63.93,64.0,63.9,63.97,8700.0,50.5672,50.6226,50.5435,50.5989,8700.0
2006-11-13 11:30:00,63.92,64.0,63.9,63.98,5700.0,50.5593,50.6226,50.5435,50.6068,5700.0
2006-11-13 12:00:00,63.96,64.07,63.85,64.07,6800.0,50.5909,50.678,50.5039,50.678,6800.0
2006-11-13 12:30:00,64.08,64.2,64.0,64.0,11500.0,50.6859,50.7808,50.6226,50.6226,11500.0
2006-11-13 13:00:00,63.95,63.98,63.9,63.92,5600.0,50.583,50.6068,50.5435,50.5593,5600.0
2006-11-13 13:30:00,63.92,64.17,63.92,64.17,7500.0,50.5593,50.7571,50.5593,50.7571,7500.0
2006-11-13 14:00:00,64.14,64.15,64.07,64.15,8600.0,50.7333,50.7412,50.678,50.7412,8600.0
2006-11-13 14:30:00,64.14,64.17,64.08,64.1,7300.0,50.7333,50.7571,50.6859,50.7017,7300.0
2006-11-13 15:00:00,64.09,64.12,64.0,64.06,14000.0,50.6938,50.7175,50.6226,50.67,14000.0
2006-11-13 15:30:00,64.06,64.17,64.05,64.16,24400.0,50.67,50.7571,50.6621,50.7491,24400.0
2006-11-14 09:30:00,64.21,64.45,64.21,64.36,41200.0,50.7887,50.9785,50.7887,50.9073,41200.0
2006-11-14 10:00:00,64.36,64.44,64.3,64.35,20800.0,50.9073,50.9706,50.8599,50.8994,20800.0
2006-11-14 10:30:00,64.35,64.5,64.31,64.36,32300.0,50.8994,51.0181,50.8678,50.9073,32300.0
2006-11-14 11:00:00,64.37,64.42,64.14,64.39,19200.0,50.9152,50.9548,50.7333,50.9311,19200.0
2006-11-14 11:30:00,64.37,64.37,64.22,64.31,9100.0,50.9152,50.9152,50.7966,50.8678,9100.0
2006-11-14 12:00:00,64.3,64.54,64.27,64.49,10200.0,50.8599,51.0497,50.8361,51.0102,10200.0
2006-11-14 12:30:00,64.51,64.7,64.49,64.7,10200.0,51.026,51.1763,51.0102,51.1763,10200.0
2006-11-14 13:00:00,64.66,64.8,64.64,64.77,11400.0,51.1446,51.2554,51.1288,51.2316,11400.0
2006-11-14 13:30:00,64.79,64.79,64.73,64.78,11500.0,51.2475,51.2475,51.2,51.2395,11500.0
2006-11-14 14:00:00,64.78,64.87,64.71,64.78,18900.0,51.2395,51.3107,51.1842,51.2395,18900.0
2006-11-14 14:30:00,64.81,65.12,64.73,65.07,24300.0,51.2633,51.5085,51.2,51.4689,24300.0
2006-11-14 15:00:00,65.1,65.21,65.0,65.07,24400.0,51.4927,51.5797,51.4136,51.4689,24400.0
2006-11-14 15:30:00,65.05,65.37,65.05,65.31,23900.0,51.4531,51.7062,51.4531,51.6588,23900.0
2006-11-15 09:30:00,65.1,65.29,64.85,65.22,43200.0,51.4927,51.6429,51.2949,51.5876,43200.0
2006-11-15 10:00:00,65.22,65.24,65.09,65.18,17800.0,51.5876,51.6034,51.4848,51.5559,17800.0
2006-11-15 10:30:00,65.16,65.19,65.1,65.17,9000.0,51.5401,51.5638,51.4927,51.548,9000.0
2006-11-15 11:00:00,65.16,65.25,65.16,65.2,8900.0,51.5401,51.6113,51.5401,51.5718,8900.0
2006-11-15 11:30:00,65.21,65.36,65.19,65.23,11700.0,51.5797,51.6983,51.5638,51.5955,11700.0
2006-11-15 12:00:00,65.22,65.22,65.1,65.14,11300.0,51.5876,51.5876,51.4927,51.5243,11300.0
2006-11-15 12:30:00,65.15,65.27,65.11,65.22,11000.0,51.5322,51.6271,51.5006,51.5876,11000.0
2006-11-15 13:00:00,65.21,65.21,65.1,65.18,7600.0,51.5797,51.5797,51.4927,51.5559,7600.0
2006-11-15 13:30:00,65.19,65.28,65.11,65.25,9700.0,51.5638,51.635,51.5006,51.6113,9700.0
2006-11-15 14:00:00,65.28,65.37,65.11,65.15,17700.0,51.635,51.7062,51.5006,51.5322,17700.0
2006-11-15 14:30:00,65.11,65.11,64.92,65.08,24400.0,51.5006,51.5006,51.3503,51.4768,24400.0
2006-11-15 15:00:00,65.09,65.29,65.07,65.29,6100.0,51.4848,51.6429,51.4689,51.6429,6100.0
2006-11-15 15:30:00,65.29,65.31,65.17,65.19,17600.0,51.6429,51.6588,51.548,51.5638,17600.0
2006-11-16 09:30:00,65.59,65.89,65.32,65.6,20700.0,51.8802,52.1175,51.6667,51.8882,20700.0
2006-11-16 10:00:00,65.56,65.58,65.34,65.5,13500.0,51.8565,51.8723,51.6825,51.8091,13500.0
2006-11-16 10:30:00,65.49,65.57,65.4,65.45,14900.0,51.8011,51.8644,51.73,51.7695,14900.0
2006-11-16 11:00:00,65.44,65.44,65.26,65.29,17600.0,51.7616,51.7616,51.6192,51.6429,17600.0
2006-11-16 11:30:00,65.29,65.32,65.22,65.23,11200.0,51.6429,51.6667,51.5876,51.5955,11200.0
2006-11-16 12:00:00,65.24,65.49,65.2,65.33,14400.0,51.6034,51.8011,51.5718,51.6746,14400.0
2006-11-16 12:30:00,65.33,65.34,65.24,65.26,4300.0,51.6746,51.6825,51.6034,51.6192,4300.0
2006-11-16 13:00:00,65.25,65.39,65.24,65.38,11500.0,51.6113,51.722,51.6034,51.7141,11500.0
2006-11-16 13:30:00,65.38,65.61,65.38,65.51,6500.0,51.7141,51.8961,51.7141,51.817,6500.0
2006-11-16 14:00:00,65.49,65.49,65.22,65.4,16900.0,51.8011,51.8011,51.5876,51.73,16900.0
2006-11-16 14:30:00,65.39,65.59,65.32,65.46,7300.0,51.722,51.8802,51.6667,51.7774,7300.0
2006-11-16 15:00:00,65.49,65.57,65.38,65.55,7100.0,51.8011,51.8644,51.7141,51.8486,7100.0
2006-11-16 15:30:00,65.56,65.65,65.53,65.57,16000.0,51.8565,51.9277,51.8328,51.8644,16000.0
2006-11-17 09:30:00,65.53,65.56,65.26,65.27,13600.0,51.8328,51.8565,51.6192,51.6271,13600.0
2006-11-17 10:00:00,65.2,65.22,64.94,64.98,11800.0,51.5718,51.5876,51.3661,51.3977,11800.0
2006-11-17 10:30:00,64.94,65.1,64.94,65.02,7900.0,51.3661,51.4927,51.3661,51.4294,7900.0
2006-11-17 11:00:00,65.06,65.1,64.87,65.04,15100.0,51.461,51.4927,51.3107,51.4452,15100.0
2006-11-17 11:30:00,65.05,65.1,64.97,65.0,7000.0,51.4531,51.4927,51.3898,51.4136,7000.0
2006-11-17 12:00:00,64.99,65.06,64.98,65.06,13200.0,51.4057,51.461,51.3977,51.461,13200.0
2006-11-17 12:30:00,65.09,65.23,65.02,65.02,2800.0,51.4848,51.5955,51.4294,51.4294,2800.0
2006-11-17 13:00:00,65.0,65.12,65.0,65.12,7400.0,51.4136,51.5085,51.4136,51.5085,7400.0
2006-11-17 13:30:00,65.08,65.08,65.02,65.05,4500.0,51.4768,51.4768,51.4294,51.4531,4500.0
2006-11-17 14:00:00,65.06,65.07,64.96,65.07,7100.0,51.461,51.4689,51.3819,51.4689,7100.0
2006-11-17 14:30:00,65.09,65.1,65.01,65.02,4400.0,51.4848,51.4927,51.4215,51.4294,4400.0
2006-11-17 15:00:00,65.02,65.04,64.96,65.01,10200.0,51.4294,51.4452,51.3819,51.4215,10200.0
2006-11-17 15:30:00,65.01,65.09,65.0,65.08,28200.0,51.4215,51.4848,51.4136,51.4768,28200.0
2006-11-20 09:30:00,64.9,65.53,64.86,65.37,23000.0,51.3345,51.8328,51.3028,51.7062,23000.0
2006-11-20 10:00:00,65.37,65.5,65.22,65.47,23600.0,51.7062,51.8091,51.5876,51.7853,23600.0
2006-11-20 10:30:00,65.48,65.52,65.4,65.5,23700.0,51.7932,51.8249,51.73,51.8091,23700.0
2006-11-20 11:00:00,65.49,65.49,65.36,65.42,9500.0,51.8011,51.8011,51.6983,51.7458,9500.0
2006-11-20 11:30:00,65.4,65.44,65.3,65.3,8500.0,51.73,51.7616,51.6509,51.6509,8500.0
2006-11-20 12:00:00,65.33,65.34,65.19,65.19,4800.0,51.6746,51.6825,51.5638,51.5638,4800.0
2006-11-20 12:30:00,65.19,65.25,65.12,65.14,7400.0,51.5638,51.6113,51.5085,51.5243,7400.0
2006-11-20 13:00:00,65.15,65.21,65.12,65.21,5800.0,51.5322,51.5797,51.5085,51.5797,5800.0
2006-11-20 13:30:00,65.22,65.23,65.09,65.1,8400.0,51.5876,51.5955,51.4848,51.4927,8400.0
2006-11-20 14:00:00,65.11,65.15,64.98,65.02,12800.0,51.5006,51.5322,51.3977,51.4294,12800.0
2006-11-20 14:30:00,65.02,65.03,64.89,64.99,8000.0,51.4294,51.4373,51.3266,51.4057,8000.0
2006-11-20 15:00:00,64.98,65.02,64.93,65.01,8600.0,51.3977,51.4294,51.3582,51.4215,8600.0
2006-11-20 15:30:00,65.03,65.19,64.96,65.19,25200.0,51.4373,51.5638,51.3819,51.5638,25200.0
2006-11-21 09:30:00,65.28,65.28,64.85,64.85,7800.0,51.635,51.635,51.2949,51.2949,7800.0
2006-11-21 10:00:00,64.85,64.96,64.72,64.81,12800.0,51.2949,51.3819,51.1921,51.2633,12800.0
2006-11-21 10:30:00,64.81,64.94,64.74,64.94,12300.0,51.2633,51.3661,51.2079,51.3661,12300.0
2006-11-21 11:00:00,64.99,65.12,64.7,64.75,22200.0,51.4057,51.5085,51.1763,51.2158,22200.0
2006-11-21 11:30:00,64.77,65.07,64.77,65.07,20100.0,51.2316,51.4689,51.2316,51.4689,20100.0
2006-11-21 12:00:00,65.07,65.14,64.98,65.04,12700.0,51.4689,51.5243,51.3977,51.4452,12700.0
2006-11-21 12:30:00,65.03,65.03,64.97,65.01,6000.0,51.4373,51.4373,51.3898,51.4215,6000.0
2006-11-21 13:00:00,64.98,65.02,64.89,64.91,9400.0,51.3977,51.4294,51.3266,51.3424,9400.0
2006-11-21 13:30:00,64.97,64.97,64.8,64.85,5800.0,51.3898,51.3898,51.2554,51.2949,5800.0
2006-11-21 14:00:00,64.85,64.94,64.8,64.91,8900.0,51.2949,51.3661,51.2554,51.3424,8900.0
2006-11-21 14:30:00,64.91,65.0,64.89,64.92,7600.0,51.3424,51.4136,51.3266,51.3503,7600.0
2006-11-21 15:00:00,64.92,65.0,64.86,64.93,13400.0,51.3503,51.4136,51.3028,51.3582,13400.0
2006-11-21 15:30:00,64.92,64.92,64.68,64.8,52200.0,51.3503,51.3503,51.1605,51.2554,52200.0
2006-11-22 09:30:00,65.0,65.27,65.0,65.24,9400.0,51.4136,51.6271,51.4136,51.6034,9400.0
2006-11-22 10:00:00,65.21,65.21,64.96,64.96,4600.0,51.5797,51.5797,51.3819,51.3819,4600.0
2006-11-22 10:30:00,64.98,64.98,64.91,64.94,8200.0,51.3977,51.3977,51.3424,51.3661,8200.0
2006-11-22 11:00:00,64.92,64.94,64.82,64.82,8600.0,51.3503,51.3661,51.2712,51.2712,8600.0
2006-11-22 11:30:00,64.82,64.85,64.7,64.7,10300.0,51.2712,51.2949,51.1763,51.1763,10300.0
2006-11-22 12:00:00,64.72,64.86,64.7,64.86,3200.0,51.1921,51.3028,51.1763,51.3028,3200.0
2006-11-22 12:30:00,64.9,65.0,64.9,64.97,3800.0,51.3345,51.4136,51.3345,51.3898,3800.0
2006-11-22 13:00:00,64.96,65.04,64.96,65.02,13900.0,51.3819,51.4452,51.3819,51.4294,13900.0
2006-11-22 13:30:00,65.01,65.04,64.99,65.0,4800.0,51.4215,51.4452,51.4057,51.4136,4800.0
2006-11-22 14:00:00,64.98,65.05,64.98,65.05,4700.0,51.3977,51.4531,51.3977,51.4531,4700.0
2006-11-22 14:30:00,65.07,65.07,64.98,65.0,5700.0,51.4689,51.4689,51.3977,51.4136,5700.0
2006-11-22 15:00:00,64.99,65.03,64.96,65.0,8700.0,51.4057,51.4373,51.3819,51.4136,8700.0
2006-11-22 15:30:00,65.0,65.2,64.98,65.2,19600.0,51.4136,51.5718,51.3977,51.5718,19600.0
2006-11-24 09:30:00,65.09,65.38,65.02,65.33,9500.0,51.4848,51.7141,51.4294,51.6746,9500.0
2006-11-24 10:00:00,65.18,65.46,65.13,65.19,6600.0,51.5559,51.7774,51.5164,51.5638,6600.0
2006-11-24 10:30:00,65.19,65.39,65.19,65.39,4500.0,51.5638,51.722,51.5638,51.722,4500.0
2006-11-24 11:00:00,65.39,65.4,65.37,65.37,2500.0,51.722,51.73,51.7062,51.7062,2500.0
2006-11-24 11:30:00,65.37,65.37,65.27,65.3,900.0,51.7062,51.7062,51.6271,51.6509,900.0
2006-11-24 12:00:00,65.22,65.26,65.22,65.25,40400.0,51.5876,51.6192,51.5876,51.6113,40400.0
2006-11-24 12:30:00,65.19,65.35,65.19,65.35,14400.0,51.5638,51.6904,51.5638,51.6904,14400.0
2006-11-24 13:00:00,65.35,65.35,65.35,65.35,800.0,51.6904,51.6904,51.6904,51.6904,800.0
2006-11-24 13:30:00,65.35,65.35,65.35,65.35,0.0,51.6904,51.6904,51.6904,51.6904,0.0
2006-11-24 14:00:00,65.35,65.35,65.35,65.35,0.0,51.6904,51.6904,51.6904,51.6904,0.0
2006-11-24 14:30:00,65.35,65.35,65.35,65.35,0.0,51.6904,51.6904,51.6904,51.6904,0.0
2006-11-24 15:00:00,65.35,65.35,65.35,65.35,0.0,51.6904,51.6904,51.6904,51.6904,0.0
2006-11-24 15:30:00,65.35,65.35,65.35,65.35,0.0,51.6904,51.6904,51.6904,51.6904,0.0
2006-11-27 09:30:00,65.35,65.6,65.32,65.33,22600.0,51.6904,51.8882,51.6667,51.6746,22600.0
2006-11-27 10:00:00,65.3,65.3,65.13,65.17,51000.0,51.6509,51.6509,51.5164,51.548,51000.0
2006-11-27 10:30:00,65.1,65.11,64.54,64.55,20300.0,51.4927,51.5006,51.0497,51.0576,20300.0
2006-11-27 11:00:00,64.54,64.55,64.11,64.26,28400.0,51.0497,51.0576,50.7096,50.8282,28400.0
2006-11-27 11:30:00,64.26,64.34,64.13,64.34,29500.0,50.8282,50.8915,50.7254,50.8915,29500.0
2006-11-27 12:00:00,64.34,64.34,64.16,64.28,18400.0,50.8915,50.8915,50.7491,50.8441,18400.0
2006-11-27 12:30:00,64.18,64.23,63.95,64.04,17600.0,50.765,50.8045,50.583,50.6542,17600.0
2006-11-27 13:00:00,63.99,64.18,63.92,64.18,16500.0,50.6147,50.765,50.5593,50.765,16500.0
2006-11-27 13:30:00,64.19,64.24,64.04,64.15,18000.0,50.7729,50.8124,50.6542,50.7412,18000.0
2006-11-27 14:00:00,64.15,64.15,63.9,63.95,15600.0,50.7412,50.7412,50.5435,50.583,15600.0
2006-11-27 14:30:00,63.95,64.06,63.83,63.84,18500.0,50.583,50.67,50.4881,50.496,18500.0
2006-11-27 15:00:00,63.85,63.89,63.74,63.74,26600.0,50.5039,50.5356,50.4169,50.4169,26600.0
2006-11-27 15:30:00,63.72,64.02,63.72,64.02,58300.0,50.4011,50.6384,50.4011,50.6384,58300.0
2006-11-28 09:30:00,64.05,64.05,63.49,63.52,22200.0,50.6621,50.6621,50.2192,50.2429,22200.0
2006-11-28 10:00:00,63.52,63.92,63.51,63.92,14500.0,50.2429,50.5593,50.235,50.5593,14500.0
2006-11-28 10:30:00,63.96,64.17,63.89,63.99,15100.0,50.5909,50.7571,50.5356,50.6147,15100.0
2006-11-28 11:00:00,64.0,64.05,63.72,63.72,7700.0,50.6226,50.6621,50.4011,50.4011,7700.0
2006-11-28 11:30:00,63.69,63.79,63.58,63.58,9100.0,50.3774,50.4565,50.2904,50.2904,9100.0
2006-11-28 12:00:00,63.57,63.67,63.57,63.63,10000.0,50.2825,50.3616,50.2825,50.3299,10000.0
2006-11-28 12:30:00,63.62,63.66,63.56,63.62,4900.0,50.322,50.3537,50.2746,50.322,4900.0
2006-11-28 13:00:00,63.6,63.76,63.5,63.5,8500.0,50.3062,50.4328,50.2271,50.2271,8500.0
2006-11-28 13:30:00,63.51,63.6,63.51,63.58,10100.0,50.235,50.3062,50.235,50.2904,10100.0
2006-11-28 14:00:00,63.57,63.7,63.56,63.68,11200.0,50.2825,50.3853,50.2746,50.3695,11200.0
2006-11-28 14:30:00,63.7,63.81,63.62,63.77,14000.0,50.3853,50.4723,50.322,50.4407,14000.0
2006-11-28 15:00:00,63.78,64.0,63.77,63.89,11700.0,50.4486,50.6226,50.4407,50.5356,11700.0
2006-11-28 15:30:00,63.89,63.95,63.76,63.78,16300.0,50.5356,50.583,50.4328,50.4486,16300.0
2006-11-29 09:30:00,63.87,64.26,63.84,64.26,15300.0,50.5198,50.8282,50.496,50.8282,15300.0
2006-11-29 10:00:00,64.26,64.63,64.24,64.63,27900.0,50.8282,51.1209,50.8124,51.1209,27900.0
2006-11-29 10:30:00,64.62,64.88,64.61,64.75,12300.0,51.113,51.3186,51.1051,51.2158,12300.0
2006-11-29 11:00:00,64.75,65.03,64.75,65.0,6400.0,51.2158,51.4373,51.2158,51.4136,6400.0
2006-11-29 11:30:00,65.04,65.11,65.03,65.07,8100.0,51.4452,51.5006,51.4373,51.4689,8100.0
2006-11-29 12:00:00,65.04,65.13,64.85,64.87,12900.0,51.4452,51.5164,51.2949,51.3107,12900.0
2006-11-29 12:30:00,64.87,64.97,64.82,64.97,6200.0,51.3107,51.3898,51.2712,51.3898,6200.0
2006-11-29 13:00:00,64.98,64.98,64.85,64.85,11100.0,51.3977,51.3977,51.2949,51.2949,11100.0
2006-11-29 13:30:00,64.85,64.85,64.69,64.72,11600.0,51.2949,51.2949,51.1684,51.1921,11600.0
2006-11-29 14:00:00,64.72,64.76,64.67,64.67,10000.0,51.1921,51.2237,51.1525,51.1525,10000.0
2006-11-29 14:30:00,64.68,65.02,64.68,64.95,21300.0,51.1605,51.4294,51.1605,51.374,21300.0
2006-11-29 15:00:00,64.95,64.98,64.9,64.97,16600.0,51.374,51.3977,51.3345,51.3898,16600.0
2006-11-29 15:30:00,64.97,65.01,64.85,64.86,25900.0,51.3898,51.4215,51.2949,51.3028,25900.0
2006-11-30 09:30:00,64.77,64.98,64.62,64.71,14000.0,51.2316,51.3977,51.113,51.1842,14000.0
2006-11-30 10:00:00,64.67,64.68,64.45,64.54,16000.0,51.1525,51.1605,50.9785,51.0497,16000.0
2006-11-30 10:30:00,64.53,64.58,64.46,64.51,10700.0,51.0418,51.0814,50.9864,51.026,10700.0
2006-11-30 11:00:00,64.52,64.55,64.41,64.45,5300.0,51.0339,51.0576,50.9469,50.9785,5300.0
2006-11-30 11:30:00,64.45,64.47,64.28,64.32,6100.0,50.9785,50.9943,50.8441,50.8757,6100.0
2006-11-30 12:00:00,64.31,64.46,64.31,64.46,5500.0,50.8678,50.9864,50.8678,50.9864,5500.0
2006-11-30 12:30:00,64.49,64.57,64.44,64.46,3400.0,51.0102,51.0734,50.9706,50.9864,3400.0
2006-11-30 13:00:00,64.49,64.49,64.4,64.42,11600.0,51.0102,51.0102,50.939,50.9548,11600.0
2006-11-30 13:30:00,64.42,64.45,64.2,64.2,8900.0,50.9548,50.9785,50.7808,50.7808,8900.0
2006-11-30 14:00:00,64.24,64.45,64.24,64.45,9300.0,50.8124,50.9785,50.8124,50.9785,9300.0
2006-11-30 14:30:00,64.46,64.77,64.46,64.73,12700.0,50.9864,51.2316,50.9864,51.2,12700.0
2006-11-30 15:00:00,64.73,64.8,64.6,64.77,24900.0,51.2,51.2554,51.0972,51.2316,24900.0
2006-11-30 15:30:00,64.77,64.91,64.55,64.55,45100.0,51.2316,51.3424,51.0576,51.0576,45100.0
2006-12-01 09:30:00,64.38,64.45,64.26,64.27,31400.0,50.9232,50.9785,50.8282,50.8361,31400.0
2006-12-01 10:00:00,64.24,64.35,64.06,64.18,11400.0,50.8124,50.8994,50.67,50.765,11400.0
2006-12-01 10:30:00,64.08,64.08,63.81,63.92,14800.0,50.6859,50.6859,50.4723,50.5593,14800.0
2006-12-01 11:00:00,63.95,63.98,63.72,63.72,8700.0,50.583,50.6068,50.4011,50.4011,8700.0
2006-12-01 11:30:00,63.74,63.96,63.71,63.9,16400.0,50.4169,50.5909,50.3932,50.5435,16400.0
2006-12-01 12:00:00,63.98,63.99,63.88,63.96,3400.0,50.6068,50.6147,50.5277,50.5909,3400.0
2006-12-01 12:30:00,63.95,63.99,63.8,63.93,12400.0,50.583,50.6147,50.4644,50.5672,12400.0
2006-12-01 13:00:00,63.91,63.91,63.72,63.77,16900.0,50.5514,50.5514,50.4011,50.4407,16900.0
2006-12-01 13:30:00,63.75,63.8,63.75,63.77,14100.0,50.4248,50.4644,50.4248,50.4407,14100.0
2006-12-01 14:00:00,63.77,63.91,63.76,63.85,25500.0,50.4407,50.5514,50.4328,50.5039,25500.0
2006-12-01 14:30:00,63.84,63.89,63.65,63.89,25700.0,50.496,50.5356,50.3457,50.5356,25700.0
2006-12-01 15:00:00,63.89,63.95,63.85,63.93,20900.0,50.5356,50.583,50.5039,50.5672,20900.0
2006-12-01 15:30:00,63.93,64.12,63.85,63.99,48700.0,50.5672,50.7175,50.5039,50.6147,48700.0
2006-12-04 09:30:00,63.79,64.14,63.73,64.09,29200.0,50.4565,50.7333,50.409,50.6938,29200.0
2006-12-04 10:00:00,64.09,64.19,63.95,64.19,13000.0,50.6938,50.7729,50.583,50.7729,13000.0
2006-12-04 10:30:00,64.19,64.19,63.99,64.02,14400.0,50.7729,50.7729,50.6147,50.6384,14400.0
2006-12-04 11:00:00,64.01,64.59,64.01,64.55,12600.0,50.6305,51.0893,50.6305,51.0576,12600.0
2006-12-04 11:30:00,64.58,64.61,64.51,64.61,10600.0,51.0814,51.1051,51.026,51.1051,10600.0
2006-12-04 12:00:00,64.61,64.67,64.57,64.65,14600.0,51.1051,51.1525,51.0734,51.1367,14600.0
2006-12-04 12:30:00,64.65,64.74,64.65,64.74,8700.0,51.1367,51.2079,51.1367,51.2079,8700.0
2006-12-04 13:00:00,64.72,64.76,64.71,64.76,11100.0,51.1921,51.2237,51.1842,51.2237,11100.0
2006-12-04 13:30:00,64.76,64.88,64.76,64.87,10500.0,51.2237,51.3186,51.2237,51.3107,10500.0
2006-12-04 14:00:00,64.88,64.9,64.77,64.77,9500.0,51.3186,51.3345,51.2316,51.2316,9500.0
2006-12-04 14:30:00,64.79,64.81,64.77,64.77,13400.0,51.2475,51.2633,51.2316,51.2316,13400.0
2006-12-04 15:00:00,64.77,64.82,64.69,64.74,18800.0,51.2316,51.2712,51.1684,51.2079,18800.0
2006-12-04 15:30:00,64.73,64.85,64.7,64.81,36600.0,51.2,51.2949,51.1763,51.2633,36600.0
2006-12-05 09:30:00,64.52,65.14,64.45,65.13,75900.0,51.0339,51.5243,50.9785,51.5164,75900.0
2006-12-05 10:00:00,65.13,65.4,65.13,65.37,21500.0,51.5164,51.73,51.5164,51.7062,21500.0
2006-12-05 10:30:00,65.38,65.5,65.26,65.41,20000.0,51.7141,51.8091,51.6192,51.7379,20000.0
2006-12-05 11:00:00,65.42,65.45,65.26,65.42,16600.0,51.7458,51.7695,51.6192,51.7458,16600.0
2006-12-05 11:30:00,65.44,65.54,65.25,65.25,15900.0,51.7616,51.8407,51.6113,51.6113,15900.0
2006-12-05 12:00:00,65.2,65.21,65.06,65.07,19800.0,51.5718,51.5797,51.461,51.4689,19800.0
2006-12-05 12:30:00,65.06,65.12,65.06,65.08,11500.0,51.461,51.5085,51.461,51.4768,11500.0
2006-12-05 13:00:00,65.08,65.1,64.87,64.91,5300.0,51.4768,51.4927,51.3107,51.3424,5300.0
2006-12-05 13:30:00,64.93,65.03,64.93,65.01,9700.0,51.3582,51.4373,51.3582,51.4215,9700.0
2006-12-05 14:00:00,65.01,65.17,65.01,65.05,17200.0,51.4215,51.548,51.4215,51.4531,17200.0
2006-12-05 14:30:00,65.03,65.03,64.95,64.98,22700.0,51.4373,51.4373,51.374,51.3977,22700.0
2006-12-05 15:00:00,64.95,65.11,64.89,65.11,16700.0,51.374,51.5006,51.3266,51.5006,16700.0
2006-12-05 15:30:00,65.12,65.22,64.93,65.0,55700.0,51.5085,51.5876,51.3582,51.4136,55700.0
2006-12-06 09:30:00,65.06,65.15,64.78,65.08,6700.0,51.461,51.5322,51.2395,51.4768,6700.0
2006-12-06 10:00:00,65.08,65.12,64.96,64.96,7400.0,51.4768,51.5085,51.3819,51.3819,7400.0
2006-12-06 10:30:00,64.94,65.01,64.68,64.68,22800.0,51.3661,51.4215,51.1605,51.1605,22800.0
2006-12-06 11:00:00,64.65,64.66,64.48,64.48,16000.0,51.1367,51.1446,51.0023,51.0023,16000.0
2006-12-06 11:30:00,64.51,64.51,64.4,64.41,7100.0,51.026,51.026,50.939,50.9469,7100.0
2006-12-06 12:00:00,64.43,64.45,64.35,64.43,16000.0,50.9627,50.9785,50.8994,50.9627,16000.0
2006-12-06 12:30:00,64.43,64.61,64.43,64.57,8500.0,50.9627,51.1051,50.9627,51.0734,8500.0
2006-12-06 13:00:00,64.57,64.58,64.48,64.5,8000.0,51.0734,51.0814,51.0023,51.0181,8000.0
2006-12-06 13:30:00,64.5,64.5,64.46,64.5,11800.0,51.0181,51.0181,50.9864,51.0181,11800.0
2006-12-06 14:00:00,64.49,64.53,64.46,64.52,10300.0,51.0102,51.0418,50.9864,51.0339,10300.0
2006-12-06 14:30:00,64.5,64.59,64.49,64.49,14800.0,51.0181,51.0893,51.0102,51.0102,14800.0
2006-12-06 15:00:00,64.48,64.5,64.36,64.39,31600.0,51.0023,51.0181,50.9073,50.9311,31600.0
2006-12-06 15:30:00,64.4,64.43,64.26,64.3,43100.0,50.939,50.9627,50.8282,50.8599,43100.0
2006-12-07 09:30:00,64.33,64.34,64.15,64.2,9500.0,50.8836,50.8915,50.7412,50.7808,9500.0
2006-12-07 10:00:00,64.16,64.17,63.91,63.99,10300.0,50.7491,50.7571,50.5514,50.6147,10300.0
2006-12-07 10:30:00,63.98,64.08,63.89,64.05,7800.0,50.6068,50.6859,50.5356,50.6621,7800.0
2006-12-07 11:00:00,64.06,64.12,64.0,64.02,6700.0,50.67,50.7175,50.6226,50.6384,6700.0
2006-12-07 11:30:00,64.03,64.04,63.99,64.01,8500.0,50.6463,50.6542,50.6147,50.6305,8500.0
2006-12-07 12:00:00,64.02,64.09,63.99,64.06,9300.0,50.6384,50.6938,50.6147,50.67,9300.0
2006-12-07 12:30:00,64.07,64.14,64.05,64.09,8300.0,50.678,50.7333,50.6621,50.6938,8300.0
2006-12-07 13:00:00,64.09,64.15,64.08,64.15,7600.0,50.6938,50.7412,50.6859,50.7412,7600.0
2006-12-07 13:30:00,64.15,64.2,64.13,64.2,6900.0,50.7412,50.7808,50.7254,50.7808,6900.0
2006-12-07 14:00:00,64.19,64.21,64.03,64.05,18400.0,50.7729,50.7887,50.6463,50.6621,18400.0
2006-12-07 14:30:00,64.07,64.09,63.93,63.96,6500.0,50.678,50.6938,50.5672,50.5909,6500.0
2006-12-07 15:00:00,63.92,64.06,63.9,63.97,12500.0,50.5593,50.67,50.5435,50.5989,12500.0
2006-12-07 15:30:00,63.97,64.02,63.9,63.97,31700.0,50.5989,50.6384,50.5435,50.5989,31700.0
2006-12-08 09:30:00,63.85,64.1,63.7,63.74,7300.0,50.5039,50.7017,50.3853,50.4169,7300.0
2006-12-08 10:00:00,63.71,63.84,63.44,63.84,4800.0,50.3932,50.496,50.1796,50.496,4800.0
2006-12-08 10:30:00,63.82,63.83,63.73,63.75,5000.0,50.4802,50.4881,50.409,50.4248,5000.0
2006-12-08 11:00:00,63.74,63.98,63.74,63.96,13300.0,50.4169,50.6068,50.4169,50.5909,13300.0
2006-12-08 11:30:00,63.98,63.98,63.88,63.9,9300.0,50.6068,50.6068,50.5277,50.5435,9300.0
2006-12-08 12:00:00,63.9,63.93,63.77,63.77,7300.0,50.5435,50.5672,50.4407,50.4407,7300.0
2006-12-08 12:30:00,63.78,63.81,63.72,63.79,5800.0,50.4486,50.4723,50.4011,50.4565,5800.0
2006-12-08 13:00:00,63.81,63.81,63.74,63.75,7300.0,50.4723,50.4723,50.4169,50.4248,7300.0
2006-12-08 13:30:00,63.75,63.78,63.67,63.74,15300.0,50.4248,50.4486,50.3616,50.4169,15300.0
2006-12-08 14:00:00,63.74,63.77,63.68,63.74,13800.0,50.4169,50.4407,50.3695,50.4169,13800.0
2006-12-08 14:30:00,63.73,63.75,63.72,63.75,9500.0,50.409,50.4248,50.4011,50.4248,9500.0
2006-12-08 15:00:00,63.75,63.79,63.71,63.71,24600.0,50.4248,50.4565,50.3932,50.3932,24600.0
2006-12-08 15:30:00,63.72,63.77,63.72,63.75,27400.0,50.4011,50.4407,50.4011,50.4248,27400.0
2006-12-11 09:30:00,63.94,64.24,63.7,64.18,29900.0,50.5751,50.8124,50.3853,50.765,29900.0
2006-12-11 10:00:00,64.15,64.15,63.99,64.0,17400.0,50.7412,50.7412,50.6147,50.6226,17400.0
2006-12-11 10:30:00,63.97,64.0,63.93,63.99,14000.0,50.5989,50.6226,50.5672,50.6147,14000.0
2006-12-11 11:00:00,63.99,64.01,63.97,63.98,15800.0,50.6147,50.6305,50.5989,50.6068,15800.0
2006-12-11 11:30:00,63.98,64.05,63.97,64.05,15000.0,50.6068,50.6621,50.5989,50.6621,15000.0
2006-12-11 12:00:00,64.05,64.05,63.98,63.99,11800.0,50.6621,50.6621,50.6068,50.6147,11800.0
2006-12-11 12:30:00,63.98,64.0,63.97,63.99,9900.0,50.6068,50.6226,50.5989,50.6147,9900.0
2006-12-11 13:00:00,63.99,64.09,63.96,64.06,14100.0,50.6147,50.6938,50.5909,50.67,14100.0
2006-12-11 13:30:00,64.07,64.1,64.0,64.1,11900.0,50.678,50.7017,50.6226,50.7017,11900.0
2006-12-11 14:00:00,64.1,64.1,64.04,64.05,15700.0,50.7017,50.7017,50.6542,50.6621,15700.0
2006-12-11 14:30:00,64.05,64.05,63.96,63.97,15800.0,50.6621,50.6621,50.5909,50.5989,15800.0
2006-12-11 15:00:00,63.96,64.02,63.94,63.99,15500.0,50.5909,50.6384,50.5751,50.6147,15500.0
2006-12-11 15:30:00,64.0,64.01,63.9,64.0,22900.0,50.6226,50.6305,50.5435,50.6226,22900.0
2006-12-12 09:30:00,64.0,64.15,63.95,63.96,12400.0,50.6226,50.7412,50.583,50.5909,12400.0
2006-12-12 10:00:00,63.95,63.95,63.85,63.92,12200.0,50.583,50.583,50.5039,50.5593,12200.0
2006-12-12 10:30:00,63.91,63.95,63.87,63.91,13500.0,50.5514,50.583,50.5198,50.5514,13500.0
2006-12-12 11:00:00,63.92,64.05,63.91,64.05,30100.0,50.5593,50.6621,50.5514,50.6621,30100.0
2006-12-12 11:30:00,64.04,64.05,63.95,64.02,11600.0,50.6542,50.6621,50.583,50.6384,11600.0
2006-12-12 12:00:00,64.02,64.04,63.7,63.7,16100.0,50.6384,50.6542,50.3853,50.3853,16100.0
2006-12-12 12:30:00,63.75,63.79,63.65,63.68,9700.0,50.4248,50.4565,50.3457,50.3695,9700.0
2006-12-12 13:00:00,63.69,63.75,63.65,63.71,9000.0,50.3774,50.4248,50.3457,50.3932,9000.0
2006-12-12 13:30:00,63.71,63.87,63.69,63.69,28400.0,50.3932,50.5198,50.3774,50.3774,28400.0
2006-12-12 14:00:00,63.68,63.79,63.57,63.73,18900.0,50.3695,50.4565,50.2825,50.409,18900.0
2006-12-12 14:30:00,63.75,63.81,63.55,63.79,21600.0,50.4248,50.4723,50.2666,50.4565,21600.0
2006-12-12 15:00:00,63.79,63.88,63.78,63.84,23500.0,50.4565,50.5277,50.4486,50.496,23500.0
2006-12-12 15:30:00,63.83,63.86,63.73,63.79,31700.0,50.4881,50.5118,50.409,50.4565,31700.0
2006-12-13 09:30:00,64.1,64.53,64.1,64.39,16000.0,50.7017,51.0418,50.7017,50.9311,16000.0
2006-12-13 10:00:00,64.43,64.55,64.35,64.52,11200.0,50.9627,51.0576,50.8994,51.0339,11200.0
2006-12-13 10:30:00,64.52,64.55,64.38,64.43,12000.0,51.0339,51.0576,50.9232,50.9627,12000.0
2006-12-13 11:00:00,64.45,64.53,64.41,64.48,40100.0,50.9785,51.0418,50.9469,51.0023,40100.0
2006-12-13 11:30:00,64.49,64.5,64.45,64.47,11700.0,51.0102,51.0181,50.9785,50.9943,11700.0
2006-12-13 12:00:00,64.48,64.48,64.36,64.4,11900.0,51.0023,51.0023,50.9073,50.939,11900.0
2006-12-13 12:30:00,64.39,64.44,64.37,64.44,13100.0,50.9311,50.9706,50.9152,50.9706,13100.0
2006-12-13 13:00:00,64.44,64.45,64.4,64.43,12600.0,50.9706,50.9785,50.939,50.9627,12600.0
2006-12-13 13:30:00,64.43,64.45,64.35,64.42,13900.0,50.9627,50.9785,50.8994,50.9548,13900.0
2006-12-13 14:00:00,64.42,64.46,64.38,64.42,18200.0,50.9548,50.9864,50.9232,50.9548,18200.0
2006-12-13 14:30:00,64.41,64.47,64.39,64.47,12900.0,50.9469,50.9943,50.9311,50.9943,12900.0
2006-12-13 15:00:00,64.46,64.56,64.45,64.45,13700.0,50.9864,51.0655,50.9785,50.9785,13700.0
2006-12-13 15:30:00,64.48,64.6,64.36,64.4,61200.0,51.0023,51.0972,50.9073,50.939,61200.0
2006-12-14 09:30:00,64.37,65.17,64.34,65.04,17800.0,50.9152,51.548,50.8915,51.4452,17800.0
2006-12-14 10:00:00,65.11,65.2,64.84,64.84,18100.0,51.5006,51.5718,51.287,51.287,18100.0
2006-12-14 10:30:00,64.84,65.06,64.77,64.82,11000.0,51.287,51.461,51.2316,51.2712,11000.0
2006-12-14 11:00:00,64.82,65.0,64.82,64.96,19900.0,51.2712,51.4136,51.2712,51.3819,19900.0
2006-12-14 11:30:00,64.95,64.96,64.89,64.89,10600.0,51.374,51.3819,51.3266,51.3266,10600.0
2006-12-14 12:00:00,64.9,64.9,64.85,64.89,7100.0,51.3345,51.3345,51.2949,51.3266,7100.0
2006-12-14 12:30:00,64.89,64.91,64.8,64.91,9300.0,51.3266,51.3424,51.2554,51.3424,9300.0
2006-12-14 13:00:00,64.9,64.94,64.87,64.92,8500.0,51.3345,51.3661,51.3107,51.3503,8500.0
2006-12-14 13:30:00,64.92,64.96,64.92,64.94,7800.0,51.3503,51.3819,51.3503,51.3661,7800.0
2006-12-14 14:00:00,64.95,64.95,64.89,64.91,6200.0,51.374,51.374,51.3266,51.3424,6200.0
2006-12-14 14:30:00,64.91,64.95,64.9,64.91,9900.0,51.3424,51.374,51.3345,51.3424,9900.0
2006-12-14 15:00:00,64.93,64.93,64.87,64.88,7900.0,51.3582,51.3582,51.3107,51.3186,7900.0
2006-12-14 15:30:00,64.91,64.96,64.85,64.87,36900.0,51.3424,51.3819,51.2949,51.3107,36900.0
2006-12-15 09:30:00,65.12,65.17,64.97,65.1,44400.0,51.5085,51.548,51.3898,51.4927,44400.0
2006-12-15 10:00:00,65.05,65.07,64.95,64.98,32100.0,51.4531,51.4689,51.374,51.3977,32100.0
2006-12-15 10:30:00,64.98,65.0,64.92,64.96,6300.0,51.3977,51.4136,51.3503,51.3819,6300.0
2006-12-15 11:00:00,64.99,65.01,64.92,64.96,8600.0,51.4057,51.4215,51.3503,51.3819,8600.0
2006-12-15 11:30:00,64.93,65.05,64.93,65.05,10900.0,51.3582,51.4531,51.3582,51.4531,10900.0
2006-12-15 12:00:00,65.0,65.01,64.8,64.83,9000.0,51.4136,51.4215,51.2554,51.2791,9000.0
2006-12-15 12:30:00,64.85,64.89,64.8,64.83,11500.0,51.2949,51.3266,51.2554,51.2791,11500.0
2006-12-15 13:00:00,64.85,64.88,64.8,64.8,12100.0,51.2949,51.3186,51.2554,51.2554,12100.0
2006-12-15 13:30:00,64.8,64.83,64.75,64.79,5600.0,51.2554,51.2791,51.2158,51.2475,5600.0
2006-12-15 14:00:00,64.8,64.82,64.75,64.81,10400.0,51.2554,51.2712,51.2158,51.2633,10400.0
2006-12-15 14:30:00,64.83,64.88,64.78,64.82,11400.0,51.2791,51.3186,51.2395,51.2712,11400.0
2006-12-15 15:00:00,64.82,64.88,64.77,64.77,21100.0,51.2712,51.3186,51.2316,51.2316,21100.0
2006-12-15 15:30:00,64.77,64.87,64.61,64.66,25900.0,51.2316,51.3107,51.1051,51.1446,25900.0
2006-12-18 09:30:00,64.65,64.9,64.37,64.76,27500.0,51.1367,51.3345,50.9152,51.2237,27500.0
2006-12-18 10:00:00,64.72,64.85,64.7,64.76,10100.0,51.1921,51.2949,51.1763,51.2237,10100.0
2006-12-18 10:30:00,64.76,64.83,64.76,64.79,17800.0,51.2237,51.2791,51.2237,51.2475,17800.0
2006-12-18 11:00:00,64.76,64.76,64.57,64.65,7000.0,51.2237,51.2237,51.0734,51.1367,7000.0
2006-12-18 11:30:00,64.65,64.75,64.56,64.69,14300.0,51.1367,51.2158,51.0655,51.1684,14300.0
2006-12-18 12:00:00,64.65,64.65,64.46,64.54,5700.0,51.1367,51.1367,50.9864,51.0497,5700.0
2006-12-18 12:30:00,64.52,64.57,64.39,64.56,9300.0,51.0339,51.0734,50.9311,51.0655,9300.0
2006-12-18 13:00:00,64.55,64.55,64.44,64.52,19100.0,51.0576,51.0576,50.9706,51.0339,19100.0
2006-12-18 13:30:00,64.48,64.7,64.48,64.69,7000.0,51.0023,51.1763,51.0023,51.1684,7000.0
2006-12-18 14:00:00,64.69,64.72,64.63,64.64,11500.0,51.1684,51.1921,51.1209,51.1288,11500.0
2006-12-18 14:30:00,64.66,64.73,64.45,64.46,8300.0,51.1446,51.2,50.9785,50.9864,8300.0
2006-12-18 15:00:00,64.46,64.6,64.35,64.6,18000.0,50.9864,51.0972,50.8994,51.0972,18000.0
2006-12-18 15:30:00,64.6,64.63,64.41,64.44,29200.0,51.0972,51.1209,50.9469,50.9706,29200.0
2006-12-19 09:30:00,63.95,64.33,63.95,64.15,38200.0,50.583,50.8836,50.583,50.7412,38200.0
2006-12-19 10:00:00,64.15,64.63,64.13,64.6,10700.0,50.7412,51.1209,50.7254,51.0972,10700.0
2006-12-19 10:30:00,64.6,64.77,64.54,64.77,23700.0,51.0972,51.2316,51.0497,51.2316,23700.0
2006-12-19 11:00:00,64.81,64.95,64.54,64.6,15200.0,51.2633,51.374,51.0497,51.0972,15200.0
2006-12-19 11:30:00,64.6,64.67,64.5,64.67,10900.0,51.0972,51.1525,51.0181,51.1525,10900.0
2006-12-19 12:00:00,64.67,64.72,64.51,64.72,13400.0,51.1525,51.1921,51.026,51.1921,13400.0
2006-12-19 12:30:00,64.71,64.9,64.71,64.81,12000.0,51.1842,51.3345,51.1842,51.2633,12000.0
2006-12-19 13:00:00,64.81,64.87,64.81,64.84,11900.0,51.2633,51.3107,51.2633,51.287,11900.0
2006-12-19 13:30:00,64.84,64.89,64.69,64.72,22000.0,51.287,51.3266,51.1684,51.1921,22000.0
2006-12-19 14:00:00,64.72,64.94,64.69,64.85,23700.0,51.1921,51.3661,51.1684,51.2949,23700.0
2006-12-19 14:30:00,64.8,64.92,64.73,64.92,19700.0,51.2554,51.3503,51.2,51.3503,19700.0
2006-12-19 15:00:00,64.87,65.1,64.84,65.02,26200.0,51.3107,51.4927,51.287,51.4294,26200.0
2006-12-19 15:30:00,65.04,65.07,64.69,64.77,20900.0,51.4452,51.4689,51.1684,51.2316,20900.0
2006-12-20 09:30:00,64.74,65.3,64.64,65.16,15400.0,51.2079,51.6509,51.1288,51.5401,15400.0
2006-12-20 10:00:00,65.11,65.12,64.9,64.99,20600.0,51.5006,51.5085,51.3345,51.4057,20600.0
2006-12-20 10:30:00,64.92,65.05,64.92,65.02,7700.0,51.3503,51.4531,51.3503,51.4294,7700.0
2006-12-20 11:00:00,65.02,65.03,64.93,64.93,10400.0,51.4294,51.4373,51.3582,51.3582,10400.0
2006-12-20 11:30:00,64.94,65.0,64.91,64.99,10600.0,51.3661,51.4136,51.3424,51.4057,10600.0
2006-12-20 12:00:00,64.96,65.0,64.85,64.93,4400.0,51.3819,51.4136,51.2949,51.3582,4400.0
2006-12-20 12:30:00,64.93,64.95,64.89,64.92,2900.0,51.3582,51.374,51.3266,51.3503,2900.0
2006-12-20 13:00:00,64.95,64.96,64.88,64.94,4500.0,51.374,51.3819,51.3186,51.3661,4500.0
2006-12-20 13:30:00,64.95,64.95,64.85,64.89,11600.0,51.374,51.374,51.2949,51.3266,11600.0
2006-12-20 14:00:00,64.9,64.94,64.85,64.89,7100.0,51.3345,51.3661,51.2949,51.3266,7100.0
2006-12-20 14:30:00,64.87,64.87,64.72,64.8,14500.0,51.3107,51.3107,51.1921,51.2554,14500.0
2006-12-20 15:00:00,64.78,64.8,64.75,64.78,13000.0,51.2395,51.2554,51.2158,51.2395,13000.0
2006-12-20 15:30:00,64.8,64.84,64.58,64.6,47400.0,51.2554,51.287,51.0814,51.0972,47400.0
2006-12-21 09:30:00,64.55,64.7,64.41,64.56,11200.0,51.0576,51.1763,50.9469,51.0655,11200.0
2006-12-21 10:00:00,64.61,64.7,64.54,64.66,11700.0,51.1051,51.1763,51.0497,51.1446,11700.0
2006-12-21 10:30:00,64.63,64.75,64.63,64.69,6700.0,51.1209,51.2158,51.1209,51.1684,6700.0
2006-12-21 11:00:00,64.74,64.94,64.74,64.85,9400.0,51.2079,51.3661,51.2079,51.2949,9400.0
2006-12-21 11:30:00,64.86,65.0,64.86,65.0,7000.0,51.3028,51.4136,51.3028,51.4136,7000.0
2006-12-21 12:00:00,64.96,65.06,64.85,64.85,10900.0,51.3819,51.461,51.2949,51.2949,10900.0
2006-12-21 12:30:00,64.86,64.89,64.65,64.72,9600.0,51.3028,51.3266,51.1367,51.1921,9600.0
2006-12-21 13:00:00,64.69,64.7,64.55,64.62,6000.0,51.1684,51.1763,51.0576,51.113,6000.0
2006-12-21 13:30:00,64.63,64.63,64.37,64.4,6500.0,51.1209,51.1209,50.9152,50.939,6500.0
2006-12-21 14:00:00,64.34,64.39,64.27,64.34,7500.0,50.8915,50.9311,50.8361,50.8915,7500.0
2006-12-21 14:30:00,64.37,64.37,64.23,64.29,7000.0,50.9152,50.9152,50.8045,50.852,7000.0
2006-12-21 15:00:00,64.29,64.36,64.25,64.3,7600.0,50.852,50.9073,50.8203,50.8599,7600.0
2006-12-21 15:30:00,64.3,64.33,64.19,64.24,9900.0,50.8599,50.8836,50.7729,50.8124,9900.0
2006-12-22 09:30:00,64.2,64.27,63.88,64.01,4400.0,50.7808,50.8361,50.5277,50.6305,4400.0
2006-12-22 10:00:00,64.07,64.34,64.01,64.31,5200.0,50.678,50.8915,50.6305,50.8678,5200.0
2006-12-22 10:30:00,64.35,64.35,64.24,64.25,3200.0,50.8994,50.8994,50.8124,50.8203,3200.0
2006-12-22 11:00:00,64.21,64.21,64.03,64.05,3100.0,50.7887,50.7887,50.6463,50.6621,3100.0
2006-12-22 11:30:00,64.06,64.08,63.93,63.96,4400.0,50.67,50.6859,50.5672,50.5909,4400.0
2006-12-22 12:00:00,63.96,64.03,63.96,64.03,2800.0,50.5909,50.6463,50.5909,50.6463,2800.0
2006-12-22 12:30:00,64.01,64.1,63.99,64.03,5800.0,50.6305,50.7017,50.6147,50.6463,5800.0
2006-12-22 13:00:00,64.03,64.03,63.88,63.88,4600.0,50.6463,50.6463,50.5277,50.5277,4600.0
2006-12-22 13:30:00,63.83,63.94,63.8,63.87,5000.0,50.4881,50.5751,50.4644,50.5198,5000.0
2006-12-22 14:00:00,63.87,63.95,63.87,63.89,4400.0,50.5198,50.583,50.5198,50.5356,4400.0
2006-12-22 14:30:00,63.89,63.89,63.75,63.84,7300.0,50.5356,50.5356,50.4248,50.496,7300.0
2006-12-22 15:00:00,63.84,63.91,63.84,63.86,4600.0,50.496,50.5514,50.496,50.5118,4600.0
2006-12-22 15:30:00,63.88,64.0,63.85,63.91,7900.0,50.5277,50.6226,50.5039,50.5514,7900.0
2006-12-26 09:30:00,64.0,64.49,63.97,64.49,9400.0,50.6226,51.0102,50.5989,51.0102,9400.0
2006-12-26 10:00:00,64.52,64.61,64.52,64.58,5700.0,51.0339,51.1051,51.0339,51.0814,5700.0
2006-12-26 10:30:00,64.59,64.68,64.58,64.58,6200.0,51.0893,51.1605,51.0814,51.0814,6200.0
2006-12-26 11:00:00,64.56,64.59,64.51,64.57,11500.0,51.0655,51.0893,51.026,51.0734,11500.0
2006-12-26 11:30:00,64.56,64.6,64.47,64.49,4600.0,51.0655,51.0972,50.9943,51.0102,4600.0
2006-12-26 12:00:00,64.46,64.46,64.31,64.33,5800.0,50.9864,50.9864,50.8678,50.8836,5800.0
2006-12-26 12:30:00,64.31,64.44,64.31,64.42,3900.0,50.8678,50.9706,50.8678,50.9548,3900.0
2006-12-26 13:00:00,64.44,64.53,64.44,64.53,11900.0,50.9706,51.0418,50.9706,51.0418,11900.0
2006-12-26 13:30:00,64.55,64.7,64.49,64.7,8600.0,51.0576,51.1763,51.0102,51.1763,8600.0
2006-12-26 14:00:00,64.72,64.89,64.72,64.74,16900.0,51.1921,51.3266,51.1921,51.2079,16900.0
2006-12-26 14:30:00,64.73,64.77,64.66,64.76,4700.0,51.2,51.2316,51.1446,51.2237,4700.0
2006-12-26 15:00:00,64.75,64.9,64.72,64.9,7600.0,51.2158,51.3345,51.1921,51.3345,7600.0
2006-12-26 15:30:00,64.88,64.95,64.74,64.87,26300.0,51.3186,51.374,51.2079,51.3107,26300.0
2006-12-27 09:30:00,64.77,65.2,64.77,65.2,15000.0,51.2316,51.5718,51.2316,51.5718,15000.0
2006-12-27 10:00:00,65.2,65.2,64.95,65.0,5800.0,51.5718,51.5718,51.374,51.4136,5800.0
2006-12-27 10:30:00,64.99,65.08,64.96,65.06,5200.0,51.4057,51.4768,51.3819,51.461,5200.0
2006-12-27 11:00:00,65.06,65.2,65.06,65.07,3100.0,51.461,51.5718,51.461,51.4689,3100.0
2006-12-27 11:30:00,65.07,65.1,65.0,65.0,9200.0,51.4689,51.4927,51.4136,51.4136,9200.0
2006-12-27 12:00:00,64.99,65.01,64.94,64.98,4100.0,51.4057,51.4215,51.3661,51.3977,4100.0
2006-12-27 12:30:00,65.0,65.03,64.93,64.97,2300.0,51.4136,51.4373,51.3582,51.3898,2300.0
2006-12-27 13:00:00,64.97,64.97,64.88,64.91,3200.0,51.3898,51.3898,51.3186,51.3424,3200.0
2006-12-27 13:30:00,64.92,64.92,64.81,64.81,2900.0,51.3503,51.3503,51.2633,51.2633,2900.0
2006-12-27 14:00:00,64.85,64.95,64.8,64.91,4800.0,51.2949,51.374,51.2554,51.3424,4800.0
2006-12-27 14:30:00,64.91,65.0,64.88,64.95,6900.0,51.3424,51.4136,51.3186,51.374,6900.0
2006-12-27 15:00:00,64.93,64.94,64.85,64.85,7200.0,51.3582,51.3661,51.2949,51.2949,7200.0
2006-12-27 15:30:00,64.84,65.01,64.8,65.0,13700.0,51.287,51.4215,51.2554,51.4136,13700.0
2006-12-28 09:30:00,64.78,64.92,64.66,64.75,4400.0,51.2395,51.3503,51.1446,51.2158,4400.0
2006-12-28 10:00:00,64.79,64.87,64.65,64.65,3900.0,51.2475,51.3107,51.1367,51.1367,3900.0
2006-12-28 10:30:00,64.6,64.64,64.55,64.61,5000.0,51.0972,51.1288,51.0576,51.1051,5000.0
2006-12-28 11:00:00,64.57,64.62,64.44,64.62,8600.0,51.0734,51.113,50.9706,51.113,8600.0
2006-12-28 11:30:00,64.61,64.66,64.51,64.66,17900.0,51.1051,51.1446,51.026,51.1446,17900.0
2006-12-28 12:00:00,64.64,64.92,64.64,64.92,8800.0,51.1288,51.3503,51.1288,51.3503,8800.0
2006-12-28 12:30:00,64.92,65.02,64.92,64.99,3900.0,51.3503,51.4294,51.3503,51.4057,3900.0
2006-12-28 13:00:00,64.98,64.98,64.8,64.89,6300.0,51.3977,51.3977,51.2554,51.3266,6300.0
2006-12-28 13:30:00,64.86,65.05,64.86,65.01,4800.0,51.3028,51.4531,51.3028,51.4215,4800.0
2006-12-28 14:00:00,65.02,65.14,65.02,65.14,6100.0,51.4294,51.5243,51.4294,51.5243,6100.0
2006-12-28 14:30:00,65.14,65.19,65.13,65.16,5700.0,51.5243,51.5638,51.5164,51.5401,5700.0
2006-12-28 15:00:00,65.16,65.26,65.11,65.2,11300.0,51.5401,51.6192,51.5006,51.5718,11300.0
2006-12-28 15:30:00,65.18,65.39,65.18,65.24,37300.0,51.5559,51.722,51.5559,51.6034,37300.0
2006-12-29 09:30:00,65.25,65.61,65.19,65.51,7400.0,51.6113,51.8961,51.5638,51.817,7400.0
2006-12-29 10:00:00,65.51,65.54,65.42,65.51,8000.0,51.817,51.8407,51.7458,51.817,8000.0
2006-12-29 10:30:00,65.51,65.51,65.32,65.32,5300.0,51.817,51.817,51.6667,51.6667,5300.0
2006-12-29 11:00:00,65.32,65.32,65.2,65.28,3700.0,51.6667,51.6667,51.5718,51.635,3700.0
2006-12-29 11:30:00,65.3,65.3,65.23,65.29,3200.0,51.6509,51.6509,51.5955,51.6429,3200.0
2006-12-29 12:00:00,65.28,65.29,65.13,65.2,10400.0,51.635,51.6429,51.5164,51.5718,10400.0
2006-12-29 12:30:00,65.21,65.28,65.18,65.24,4700.0,51.5797,51.635,51.5559,51.6034,4700.0
2006-12-29 13:00:00,65.22,65.27,65.17,65.18,5000.0,51.5876,51.6271,51.548,51.5559,5000.0
2006-12-29 13:30:00,65.18,65.18,64.9,64.9,7800.0,51.5559,51.5559,51.3345,51.3345,7800.0
2006-12-29 14:00:00,64.9,64.98,64.74,64.74,13900.0,51.3345,51.3977,51.2079,51.2079,13900.0
2006-12-29 14:30:00,64.73,64.75,64.65,64.67,10200.0,51.2,51.2158,51.1367,51.1525,10200.0
2006-12-29 15:00:00,64.68,64.77,64.61,64.63,9000.0,51.1605,51.2316,51.1051,51.1209,9000.0
2006-12-29 15:30:00,64.61,64.83,64.58,64.58,18800.0,51.1051,51.2791,51.0814,51.0814,18800.0
2007-01-03 09:30:00,66.15,66.24,65.08,65.08,29300.0,52.3232,52.3944,51.4768,51.4768,29300.0
2007-01-03 10:00:00,65.27,65.79,64.88,65.78,18600.0,51.6271,52.0384,51.3186,52.0305,18600.0
2007-01-03 10:30:00,65.79,66.18,65.75,66.17,15700.0,52.0384,52.3469,52.0068,52.339,15700.0
2007-01-03 11:00:00,66.11,66.11,65.77,65.77,9400.0,52.2915,52.2915,52.0226,52.0226,9400.0
2007-01-03 11:30:00,65.76,65.87,65.75,65.76,11000.0,52.0147,52.1017,52.0068,52.0147,11000.0
2007-01-03 12:00:00,65.81,65.91,65.73,65.85,8100.0,52.0543,52.1334,51.991,52.0859,8100.0
2007-01-03 12:30:00,65.86,65.86,65.43,65.44,35600.0,52.0938,52.0938,51.7537,51.7616,35600.0
2007-01-03 13:00:00,65.44,65.44,65.27,65.34,12000.0,51.7616,51.7616,51.6271,51.6825,12000.0
2007-01-03 13:30:00,65.35,65.7,65.35,65.7,16100.0,51.6904,51.9672,51.6904,51.9672,16100.0
2007-01-03 14:00:00,65.68,65.73,65.49,65.51,34100.0,51.9514,51.991,51.8011,51.817,34100.0
2007-01-03 14:30:00,65.55,65.55,65.08,65.12,33300.0,51.8486,51.8486,51.4768,51.5085,33300.0
2007-01-03 15:00:00,65.07,65.32,65.05,65.3,39100.0,51.4689,51.6667,51.4531,51.6509,39100.0
2007-01-03 15:30:00,65.3,65.69,65.3,65.67,31600.0,51.6509,51.9593,51.6509,51.9435,31600.0
2007-01-04 09:30:00,65.78,65.78,65.0,65.08,16600.0,52.0305,52.0305,51.4136,51.4768,16600.0
2007-01-04 10:00:00,65.08,65.09,64.59,64.62,13300.0,51.4768,51.4848,51.0893,51.113,13300.0
2007-01-04 10:30:00,64.67,65.46,64.67,65.4,13100.0,51.1525,51.7774,51.1525,51.73,13100.0
2007-01-04 11:00:00,65.4,65.42,65.12,65.15,13200.0,51.73,51.7458,51.5085,51.5322,13200.0
2007-01-04 11:30:00,65.18,65.27,65.12,65.13,10700.0,51.5559,51.6271,51.5085,51.5164,10700.0
2007-01-04 12:00:00,65.14,65.21,65.0,65.02,6200.0,51.5243,51.5797,51.4136,51.4294,6200.0
2007-01-04 12:30:00,65.04,65.21,65.02,65.21,9000.0,51.4452,51.5797,51.4294,51.5797,9000.0
2007-01-04 13:00:00,65.21,65.29,65.14,65.2,11400.0,51.5797,51.6429,51.5243,51.5718,11400.0
2007-01-04 13:30:00,65.2,65.22,64.9,64.98,15400.0,51.5718,51.5876,51.3345,51.3977,15400.0
2007-01-04 14:00:00,64.98,65.04,64.95,65.0,15600.0,51.3977,51.4452,51.374,51.4136,15600.0
2007-01-04 14:30:00,64.98,65.06,64.95,65.0,28700.0,51.3977,51.461,51.374,51.4136,28700.0
2007-01-04 15:00:00,65.0,65.0,64.9,64.97,15600.0,51.4136,51.4136,51.3345,51.3898,15600.0
2007-01-04 15:30:00,64.97,65.15,64.93,65.11,21400.0,51.3898,51.5322,51.3582,51.5006,21400.0
2007-01-05 09:30:00,65.02,65.07,64.81,64.89,11000.0,51.4294,51.4689,51.2633,51.3266,11000.0
2007-01-05 10:00:00,64.87,65.39,64.87,65.02,21200.0,51.3107,51.722,51.3107,51.4294,21200.0
2007-01-05 10:30:00,65.0,65.09,64.95,64.98,9200.0,51.4136,51.4848,51.374,51.3977,9200.0
2007-01-05 11:00:00,64.98,65.0,64.84,64.89,13600.0,51.3977,51.4136,51.287,51.3266,13600.0
2007-01-05 11:30:00,64.85,65.08,64.82,65.07,10300.0,51.2949,51.4768,51.2712,51.4689,10300.0
2007-01-05 12:00:00,65.07,65.08,65.04,65.07,10500.0,51.4689,51.4768,51.4452,51.4689,10500.0
2007-01-05 12:30:00,65.1,65.2,65.04,65.05,7400.0,51.4927,51.5718,51.4452,51.4531,7400.0
2007-01-05 13:00:00,65.05,65.14,64.97,65.11,6900.0,51.4531,51.5243,51.3898,51.5006,6900.0
2007-01-05 13:30:00,65.11,65.11,64.97,64.99,8900.0,51.5006,51.5006,51.3898,51.4057,8900.0
2007-01-05 14:00:00,65.0,65.15,64.95,65.15,12200.0,51.4136,51.5322,51.374,51.5322,12200.0
2007-01-05 14:30:00,65.12,65.16,65.1,65.1,14100.0,51.5085,51.5401,51.4927,51.4927,14100.0
2007-01-05 15:00:00,65.1,65.25,65.06,65.2,21700.0,51.4927,51.6113,51.461,51.5718,21700.0
2007-01-05 15:30:00,65.2,65.45,65.19,65.25,37700.0,51.5718,51.7695,51.5638,51.6113,37700.0
2007-01-08 09:30:00,65.26,65.26,64.79,65.05,21900.0,51.6192,51.6192,51.2475,51.4531,21900.0
2007-01-08 10:00:00,65.05,65.2,64.95,65.0,16400.0,51.4531,51.5718,51.374,51.4136,16400.0
2007-01-08 10:30:00,65.01,65.2,64.97,65.06,13000.0,51.4215,51.5718,51.3898,51.461,13000.0
2007-01-08 11:00:00,65.0,65.24,64.9,65.14,16000.0,51.4136,51.6034,51.3345,51.5243,16000.0
2007-01-08 11:30:00,65.15,65.25,65.14,65.25,16800.0,51.5322,51.6113,51.5243,51.6113,16800.0
2007-01-08 12:00:00,65.19,65.19,65.14,65.16,15100.0,51.5638,51.5638,51.5243,51.5401,15100.0
2007-01-08 12:30:00,65.17,65.17,64.96,64.97,15200.0,51.548,51.548,51.3819,51.3898,15200.0
2007-01-08 13:00:00,64.98,65.08,64.89,65.03,10700.0,51.3977,51.4768,51.3266,51.4373,10700.0
2007-01-08 13:30:00,65.0,65.19,65.0,65.17,13700.0,51.4136,51.5638,51.4136,51.548,13700.0
2007-01-08 14:00:00,65.18,65.26,65.12,65.13,11800.0,51.5559,51.6192,51.5085,51.5164,11800.0
2007-01-08 14:30:00,65.12,65.12,65.02,65.03,10100.0,51.5085,51.5085,51.4294,51.4373,10100.0
2007-01-08 15:00:00,65.03,65.27,65.03,65.18,15400.0,51.4373,51.6271,51.4373,51.5559,15400.0
2007-01-08 15:30:00,65.17,65.2,65.09,65.13,21700.0,51.548,51.5718,51.4848,51.5164,21700.0
2007-01-09 09:30:00,65.0,65.2,64.9,64.97,7500.0,51.4136,51.5718,51.3345,51.3898,7500.0
2007-01-09 10:00:00,64.97,65.5,64.92,65.5,14700.0,51.3898,51.8091,51.3503,51.8091,14700.0
2007-01-09 10:30:00,65.5,65.66,65.44,65.52,13500.0,51.8091,51.9356,51.7616,51.8249,13500.0
2007-01-09 11:00:00,65.53,65.53,65.3,65.3,7800.0,51.8328,51.8328,51.6509,51.6509,7800.0
2007-01-09 11:30:00,65.29,65.35,65.2,65.32,7900.0,51.6429,51.6904,51.5718,51.6667,7900.0
2007-01-09 12:00:00,65.31,65.34,65.22,65.22,6300.0,51.6588,51.6825,51.5876,51.5876,6300.0
2007-01-09 12:30:00,65.24,65.34,65.2,65.3,7100.0,51.6034,51.6825,51.5718,51.6509,7100.0
2007-01-09 13:00:00,65.31,65.35,65.26,65.29,6300.0,51.6588,51.6904,51.6192,51.6429,6300.0
2007-01-09 13:30:00,65.3,65.46,65.3,65.32,9800.0,51.6509,51.7774,51.6509,51.6667,9800.0
2007-01-09 14:00:00,65.32,65.5,65.27,65.33,8500.0,51.6667,51.8091,51.6271,51.6746,8500.0
2007-01-09 14:30:00,65.33,65.45,65.23,65.45,5500.0,51.6746,51.7695,51.5955,51.7695,5500.0
2007-01-09 15:00:00,65.44,65.59,65.4,65.59,4600.0,51.7616,51.8802,51.73,51.8802,4600.0
2007-01-09 15:30:00,65.59,65.7,65.53,65.56,11000.0,51.8802,51.9672,51.8328,51.8565,11000.0
2007-01-10 09:30:00,65.43,65.43,64.9,65.13,11700.0,51.7537,51.7537,51.3345,51.5164,11700.0
2007-01-10 10:00:00,65.19,65.34,65.07,65.16,5400.0,51.5638,51.6825,51.4689,51.5401,5400.0
2007-01-10 10:30:00,65.09,65.35,64.97,65.24,8100.0,51.4848,51.6904,51.3898,51.6034,8100.0
2007-01-10 11:00:00,65.25,65.26,65.15,65.16,6900.0,51.6113,51.6192,51.5322,51.5401,6900.0
2007-01-10 11:30:00,65.17,65.3,65.16,65.23,4200.0,51.548,51.6509,51.5401,51.5955,4200.0
2007-01-10 12:00:00,65.21,65.27,65.16,65.17,3400.0,51.5797,51.6271,51.5401,51.548,3400.0
2007-01-10 12:30:00,65.17,65.19,65.04,65.16,21900.0,51.548,51.5638,51.4452,51.5401,21900.0
2007-01-10 13:00:00,65.19,65.29,65.16,65.23,5700.0,51.5638,51.6429,51.5401,51.5955,5700.0
2007-01-10 13:30:00,65.28,65.28,65.2,65.22,3500.0,51.635,51.635,51.5718,51.5876,3500.0
2007-01-10 14:00:00,65.24,65.28,65.2,65.21,4700.0,51.6034,51.635,51.5718,51.5797,4700.0
2007-01-10 14:30:00,65.2,65.42,65.15,65.34,11500.0,51.5718,51.7458,51.5322,51.6825,11500.0
2007-01-10 15:00:00,65.38,65.38,65.25,65.28,5500.0,51.7141,51.7141,51.6113,51.635,5500.0
2007-01-10 15:30:00,65.28,65.37,65.28,65.3,9600.0,51.635,51.7062,51.635,51.6509,9600.0
2007-01-11 09:30:00,65.5,66.21,65.36,66.13,10500.0,51.8091,52.3706,51.6983,52.3074,10500.0
2007-01-11 10:00:00,66.14,66.22,66.08,66.16,6200.0,52.3153,52.3786,52.2678,52.3311,6200.0
2007-01-11 10:30:00,66.12,66.22,66.06,66.15,5000.0,52.2995,52.3786,52.252,52.3232,5000.0
2007-01-11 11:00:00,66.16,66.41,66.13,66.37,4500.0,52.3311,52.5288,52.3074,52.4972,4500.0
2007-01-11 11:30:00,66.35,66.36,66.13,66.2,3900.0,52.4814,52.4893,52.3074,52.3627,3900.0
2007-01-11 12:00:00,66.18,66.27,66.18,66.25,2500.0,52.3469,52.4181,52.3469,52.4023,2500.0
2007-01-11 12:30:00,66.23,66.28,66.23,66.23,2800.0,52.3865,52.426,52.3865,52.3865,2800.0
2007-01-11 13:00:00,66.25,66.25,66.06,66.11,4700.0,52.4023,52.4023,52.252,52.2915,4700.0
2007-01-11 13:30:00,66.09,66.14,66.03,66.1,8400.0,52.2757,52.3153,52.2283,52.2836,8400.0
2007-01-11 14:00:00,66.1,66.1,65.95,66.03,3400.0,52.2836,52.2836,52.165,52.2283,3400.0
2007-01-11 14:30:00,66.02,66.27,66.02,66.26,3100.0,52.2204,52.4181,52.2204,52.4102,3100.0
2007-01-11 15:00:00,66.24,66.35,66.24,66.27,7900.0,52.3944,52.4814,52.3944,52.4181,7900.0
2007-01-11 15:30:00,66.27,66.36,66.19,66.2,10900.0,52.4181,52.4893,52.3548,52.3627,10900.0
2007-01-12 09:30:00,66.24,66.4,66.2,66.4,4800.0,52.3944,52.5209,52.3627,52.5209,4800.0
2007-01-12 10:00:00,66.47,66.82,66.47,66.74,13600.0,52.5763,52.8531,52.5763,52.7899,13600.0
2007-01-12 10:30:00,66.66,66.72,66.56,66.62,7900.0,52.7266,52.774,52.6475,52.6949,7900.0
2007-01-12 11:00:00,66.66,66.76,66.66,66.72,6400.0,52.7266,52.8057,52.7266,52.774,6400.0
2007-01-12 11:30:00,66.7,66.85,66.67,66.74,12000.0,52.7582,52.8769,52.7345,52.7899,12000.0
2007-01-12 12:00:00,66.81,66.97,66.8,66.96,7900.0,52.8452,52.9718,52.8373,52.9639,7900.0
2007-01-12 12:30:00,66.97,67.09,66.93,67.08,19100.0,52.9718,53.0667,52.9402,53.0588,19100.0
2007-01-12 13:00:00,67.08,67.08,66.95,66.96,4300.0,53.0588,53.0588,52.956,52.9639,4300.0
2007-01-12 13:30:00,66.97,67.05,66.84,67.04,12200.0,52.9718,53.0351,52.869,53.0272,12200.0
2007-01-12 14:00:00,67.04,67.04,66.92,67.0,7300.0,53.0272,53.0272,52.9322,52.9955,7300.0
2007-01-12 14:30:00,67.0,67.05,66.95,66.96,7500.0,52.9955,53.0351,52.956,52.9639,7500.0
2007-01-12 15:00:00,67.01,67.23,67.01,67.22,12600.0,53.0034,53.1774,53.0034,53.1695,12600.0
2007-01-12 15:30:00,67.17,67.21,67.04,67.06,13000.0,53.13,53.1616,53.0272,53.043,13000.0
2007-01-16 09:30:00,67.35,67.53,67.27,67.32,6900.0,53.2724,53.4147,53.2091,53.2486,6900.0
2007-01-16 10:00:00,67.32,67.32,67.01,67.11,9000.0,53.2486,53.2486,53.0034,53.0825,9000.0
2007-01-16 10:30:00,67.11,67.2,67.02,67.06,6300.0,53.0825,53.1537,53.0113,53.043,6300.0
2007-01-16 11:00:00,67.06,67.19,67.06,67.15,6000.0,53.043,53.1458,53.043,53.1142,6000.0
2007-01-16 11:30:00,67.15,67.21,67.15,67.2,3200.0,53.1142,53.1616,53.1142,53.1537,3200.0
2007-01-16 12:00:00,67.2,67.23,67.16,67.18,5300.0,53.1537,53.1774,53.1221,53.1379,5300.0
2007-01-16 12:30:00,67.18,67.2,66.96,66.97,8500.0,53.1379,53.1537,52.9639,52.9718,8500.0
2007-01-16 13:00:00,66.95,67.0,66.9,66.95,7000.0,52.956,52.9955,52.9164,52.956,7000.0
2007-01-16 13:30:00,66.96,67.01,66.93,66.93,9300.0,52.9639,53.0034,52.9402,52.9402,9300.0
2007-01-16 14:00:00,67.0,67.0,66.93,66.98,7500.0,52.9955,52.9955,52.9402,52.9797,7500.0
2007-01-16 14:30:00,66.99,67.11,66.99,67.03,4600.0,52.9876,53.0825,52.9876,53.0192,4600.0
2007-01-16 15:00:00,67.03,67.22,67.03,67.06,9100.0,53.0192,53.1695,53.0192,53.043,9100.0
2007-01-16 15:30:00,67.05,67.18,67.0,67.08,23400.0,53.0351,53.1379,52.9955,53.0588,23400.0
2007-01-17 09:30:00,66.8,67.29,66.71,67.11,14500.0,52.8373,53.2249,52.7661,53.0825,14500.0
2007-01-17 10:00:00,67.11,67.24,67.04,67.24,6800.0,53.0825,53.1854,53.0272,53.1854,6800.0
2007-01-17 10:30:00,67.2,67.2,67.08,67.16,8100.0,53.1537,53.1537,53.0588,53.1221,8100.0
2007-01-17 11:00:00,67.14,67.25,67.14,67.21,5300.0,53.1063,53.1933,53.1063,53.1616,5300.0
2007-01-17 11:30:00,67.23,67.25,67.17,67.23,6000.0,53.1774,53.1933,53.13,53.1774,6000.0
2007-01-17 12:00:00,67.21,67.3,67.21,67.3,8400.0,53.1616,53.2328,53.1616,53.2328,8400.0
2007-01-17 12:30:00,67.32,67.33,67.23,67.3,5700.0,53.2486,53.2565,53.1774,53.2328,5700.0
2007-01-17 13:00:00,67.3,67.32,67.26,67.32,5300.0,53.2328,53.2486,53.2012,53.2486,5300.0
2007-01-17 13:30:00,67.32,67.36,67.26,67.36,11500.0,53.2486,53.2803,53.2012,53.2803,11500.0
2007-01-17 14:00:00,67.33,67.39,67.2,67.32,11100.0,53.2565,53.304,53.1537,53.2486,11100.0
2007-01-17 14:30:00,67.35,67.38,67.2,67.31,10200.0,53.2724,53.2961,53.1537,53.2407,10200.0
2007-01-17 15:00:00,67.32,67.32,67.13,67.2,14100.0,53.2486,53.2486,53.0983,53.1537,14100.0
2007-01-17 15:30:00,67.2,67.3,67.18,67.25,22100.0,53.1537,53.2328,53.1379,53.1933,22100.0
2007-01-18 09:30:00,67.43,67.59,67.4,67.44,3500.0,53.3356,53.4622,53.3119,53.3435,3500.0
2007-01-18 10:00:00,67.39,67.39,66.9,67.06,11400.0,53.304,53.304,52.9164,53.043,11400.0
2007-01-18 10:30:00,67.05,67.08,66.9,66.98,5600.0,53.0351,53.0588,52.9164,52.9797,5600.0
2007-01-18 11:00:00,66.97,67.28,66.94,67.12,7600.0,52.9718,53.217,52.9481,53.0904,7600.0
2007-01-18 11:30:00,67.06,67.16,67.01,67.13,5600.0,53.043,53.1221,53.0034,53.0983,5600.0
2007-01-18 12:00:00,67.12,67.19,66.94,66.95,4000.0,53.0904,53.1458,52.9481,52.956,4000.0
2007-01-18 12:30:00,66.94,67.17,66.93,67.17,6700.0,52.9481,53.13,52.9402,53.13,6700.0
2007-01-18 13:00:00,67.15,67.15,66.95,66.97,3200.0,53.1142,53.1142,52.956,52.9718,3200.0
2007-01-18 13:30:00,66.96,67.03,66.93,66.93,5000.0,52.9639,53.0192,52.9402,52.9402,5000.0
2007-01-18 14:00:00,66.95,66.95,66.8,66.8,4500.0,52.956,52.956,52.8373,52.8373,4500.0
2007-01-18 14:30:00,66.8,66.8,66.61,66.61,9300.0,52.8373,52.8373,52.687,52.687,9300.0
2007-01-18 15:00:00,66.64,66.78,66.61,66.76,6500.0,52.7108,52.8215,52.687,52.8057,6500.0
2007-01-18 15:30:00,66.79,67.06,66.78,66.85,21600.0,52.8294,53.043,52.8215,52.8769,21600.0
2007-01-19 09:30:00,66.67,66.8,66.57,66.57,5400.0,52.7345,52.8373,52.6554,52.6554,5400.0
2007-01-19 10:00:00,66.58,66.63,66.4,66.45,11200.0,52.6633,52.7029,52.5209,52.5605,11200.0
2007-01-19 10:30:00,66.46,66.79,66.45,66.71,7700.0,52.5684,52.8294,52.5605,52.7661,7700.0
2007-01-19 11:00:00,66.71,66.8,66.67,66.71,4900.0,52.7661,52.8373,52.7345,52.7661,4900.0
2007-01-19 11:30:00,66.63,66.63,66.5,66.54,5700.0,52.7029,52.7029,52.6,52.6317,5700.0
2007-01-19 12:00:00,66.58,66.65,66.42,66.49,9100.0,52.6633,52.7187,52.5368,52.5921,9100.0
2007-01-19 12:30:00,66.49,66.5,66.36,66.5,8400.0,52.5921,52.6,52.4893,52.6,8400.0
2007-01-19 13:00:00,66.51,66.61,66.51,66.58,3900.0,52.6079,52.687,52.6079,52.6633,3900.0
2007-01-19 13:30:00,66.57,66.64,66.45,66.64,8000.0,52.6554,52.7108,52.5605,52.7108,8000.0
2007-01-19 14:00:00,66.65,66.86,66.62,66.79,8900.0,52.7187,52.8848,52.6949,52.8294,8900.0
2007-01-19 14:30:00,66.79,66.79,66.61,66.65,6900.0,52.8294,52.8294,52.687,52.7187,6900.0
2007-01-19 15:00:00,66.65,66.72,66.63,66.64,8800.0,52.7187,52.774,52.7029,52.7108,8800.0
2007-01-19 15:30:00,66.64,66.69,66.57,66.66,14600.0,52.7108,52.7503,52.6554,52.7266,14600.0
2007-01-22 09:30:00,66.92,67.0,66.35,66.41,16300.0,52.9322,52.9955,52.4814,52.5288,16300.0
2007-01-22 10:00:00,66.4,66.42,66.1,66.13,5500.0,52.5209,52.5368,52.2836,52.3074,5500.0
2007-01-22 10:30:00,66.13,66.17,66.06,66.12,13200.0,52.3074,52.339,52.252,52.2995,13200.0
2007-01-22 11:00:00,66.12,66.17,66.09,66.14,4900.0,52.2995,52.339,52.2757,52.3153,4900.0
2007-01-22 11:30:00,66.15,66.26,66.11,66.25,4900.0,52.3232,52.4102,52.2915,52.4023,4900.0
2007-01-22 12:00:00,66.22,66.22,66.15,66.19,6400.0,52.3786,52.3786,52.3232,52.3548,6400.0
2007-01-22 12:30:00,66.19,66.21,66.15,66.16,8000.0,52.3548,52.3706,52.3232,52.3311,8000.0
2007-01-22 13:00:00,66.19,66.42,66.15,66.42,10200.0,52.3548,52.5368,52.3232,52.5368,10200.0
2007-01-22 13:30:00,66.43,66.44,66.35,66.42,7900.0,52.5447,52.5526,52.4814,52.5368,7900.0
2007-01-22 14:00:00,66.4,66.46,66.38,66.45,6600.0,52.5209,52.5684,52.5051,52.5605,6600.0
2007-01-22 14:30:00,66.4,66.5,66.4,66.5,4700.0,52.5209,52.6,52.5209,52.6,4700.0
2007-01-22 15:00:00,66.46,66.47,66.35,66.37,12100.0,52.5684,52.5763,52.4814,52.4972,12100.0
2007-01-22 15:30:00,66.36,66.58,66.36,66.46,23500.0,52.4893,52.6633,52.4893,52.5684,23500.0
2007-01-23 09:30:00,66.45,66.5,66.12,66.41,8100.0,52.5605,52.6,52.2995,52.5288,8100.0
2007-01-23 10:00:00,66.37,66.43,66.14,66.18,12600.0,52.4972,52.5447,52.3153,52.3469,12600.0
2007-01-23 10:30:00,66.19,66.42,66.07,66.42,98500.0,52.3548,52.5368,52.2599,52.5368,98500.0
2007-01-23 11:00:00,66.39,66.43,66.36,66.42,8000.0,52.513,52.5447,52.4893,52.5368,8000.0
2007-01-23 11:30:00,66.4,66.41,66.33,66.34,12300.0,52.5209,52.5288,52.4656,52.4735,12300.0
2007-01-23 12:00:00,66.35,66.35,66.23,66.25,8100.0,52.4814,52.4814,52.3865,52.4023,8100.0
2007-01-23 12:30:00,66.25,66.45,66.15,66.42,15000.0,52.4023,52.5605,52.3232,52.5368,15000.0
2007-01-23 13:00:00,66.41,66.41,66.27,66.35,14800.0,52.5288,52.5288,52.4181,52.4814,14800.0
2007-01-23 13:30:00,66.36,66.36,66.19,66.29,15000.0,52.4893,52.4893,52.3548,52.4339,15000.0
2007-01-23 14:00:00,66.28,66.28,66.17,66.18,15500.0,52.426,52.426,52.339,52.3469,15500.0
2007-01-23 14:30:00,66.18,66.18,65.96,66.14,14600.0,52.3469,52.3469,52.1729,52.3153,14600.0
2007-01-23 15:00:00,66.15,66.5,66.15,66.48,11800.0,52.3232,52.6,52.3232,52.5842,11800.0
2007-01-23 15:30:00,66.48,66.49,66.37,66.38,15300.0,52.5842,52.5921,52.4972,52.5051,15300.0
2007-01-24 09:30:00,66.42,66.42,66.25,66.27,4400.0,52.5368,52.5368,52.4023,52.4181,4400.0
2007-01-24 10:00:00,66.32,66.32,66.1,66.17,6000.0,52.4577,52.4577,52.2836,52.339,6000.0
2007-01-24 10:30:00,66.12,66.3,66.12,66.27,7400.0,52.2995,52.4418,52.2995,52.4181,7400.0
2007-01-24 11:00:00,66.25,66.28,66.15,66.17,4200.0,52.4023,52.426,52.3232,52.339,4200.0
2007-01-24 11:30:00,66.16,66.19,66.1,66.1,4900.0,52.3311,52.3548,52.2836,52.2836,4900.0
2007-01-24 12:00:00,66.1,66.15,66.0,66.05,6600.0,52.2836,52.3232,52.2045,52.2441,6600.0
2007-01-24 12:30:00,66.05,66.1,66.01,66.04,9300.0,52.2441,52.2836,52.2125,52.2362,9300.0
2007-01-24 13:00:00,66.06,66.11,65.96,66.11,12200.0,52.252,52.2915,52.1729,52.2915,12200.0
2007-01-24 13:30:00,66.13,66.4,66.11,66.37,6400.0,52.3074,52.5209,52.2915,52.4972,6400.0
2007-01-24 14:00:00,66.39,66.4,66.27,66.39,7900.0,52.513,52.5209,52.4181,52.513,7900.0
2007-01-24 14:30:00,66.38,66.47,66.27,66.47,7900.0,52.5051,52.5763,52.4181,52.5763,7900.0
2007-01-24 15:00:00,66.49,66.54,66.4,66.45,8500.0,52.5921,52.6317,52.5209,52.5605,8500.0
2007-01-24 15:30:00,66.45,66.51,66.29,66.39,23900.0,52.5605,52.6079,52.4339,52.513,23900.0
2007-01-25 09:30:00,66.35,66.38,66.1,66.3,16600.0,52.4814,52.5051,52.2836,52.4418,16600.0
2007-01-25 10:00:00,66.3,66.3,66.11,66.16,8600.0,52.4418,52.4418,52.2915,52.3311,8600.0
2007-01-25 10:30:00,66.18,66.2,66.05,66.15,9300.0,52.3469,52.3627,52.2441,52.3232,9300.0
2007-01-25 11:00:00,66.17,66.2,66.08,66.14,6600.0,52.339,52.3627,52.2678,52.3153,6600.0
2007-01-25 11:30:00,66.07,66.18,66.07,66.14,4300.0,52.2599,52.3469,52.2599,52.3153,4300.0
2007-01-25 12:00:00,66.14,66.15,66.05,66.1,6500.0,52.3153,52.3232,52.2441,52.2836,6500.0
2007-01-25 12:30:00,66.14,66.15,66.07,66.08,8700.0,52.3153,52.3232,52.2599,52.2678,8700.0
2007-01-25 13:00:00,66.07,66.09,66.03,66.07,5700.0,52.2599,52.2757,52.2283,52.2599,5700.0
2007-01-25 13:30:00,66.08,66.09,65.9,65.9,8500.0,52.2678,52.2757,52.1254,52.1254,8500.0
2007-01-25 14:00:00,65.9,65.9,65.8,65.87,7300.0,52.1254,52.1254,52.0463,52.1017,7300.0
2007-01-25 14:30:00,65.87,65.95,65.82,65.95,5900.0,52.1017,52.165,52.0622,52.165,5900.0
2007-01-25 15:00:00,65.96,65.97,65.8,65.83,13500.0,52.1729,52.1808,52.0463,52.0701,13500.0
2007-01-25 15:30:00,65.82,65.82,65.65,65.74,19400.0,52.0622,52.0622,51.9277,51.9989,19400.0
2007-01-26 09:30:00,65.74,65.75,65.23,65.26,8900.0,51.9989,52.0068,51.5955,51.6192,8900.0
2007-01-26 10:00:00,65.26,65.38,64.91,65.01,15800.0,51.6192,51.7141,51.3424,51.4215,15800.0
2007-01-26 10:30:00,65.02,65.11,64.99,65.1,14100.0,51.4294,51.5006,51.4057,51.4927,14100.0
2007-01-26 11:00:00,65.08,65.1,65.03,65.05,7100.0,51.4768,51.4927,51.4373,51.4531,7100.0
2007-01-26 11:30:00,65.04,65.04,64.94,64.96,8400.0,51.4452,51.4452,51.3661,51.3819,8400.0
2007-01-26 12:00:00,64.97,64.99,64.89,64.94,14900.0,51.3898,51.4057,51.3266,51.3661,14900.0
2007-01-26 12:30:00,64.91,64.95,64.86,64.95,6400.0,51.3424,51.374,51.3028,51.374,6400.0
2007-01-26 13:00:00,64.95,64.95,64.77,64.77,8600.0,51.374,51.374,51.2316,51.2316,8600.0
2007-01-26 13:30:00,64.8,64.88,64.8,64.84,8600.0,51.2554,51.3186,51.2554,51.287,8600.0
2007-01-26 14:00:00,64.82,64.95,64.77,64.93,16900.0,51.2712,51.374,51.2316,51.3582,16900.0
2007-01-26 14:30:00,64.9,64.94,64.8,64.88,5900.0,51.3345,51.3661,51.2554,51.3186,5900.0
2007-01-26 15:00:00,64.91,65.24,64.86,65.23,13700.0,51.3424,51.6034,51.3028,51.5955,13700.0
2007-01-26 15:30:00,65.2,65.31,65.16,65.23,19000.0,51.5718,51.6588,51.5401,51.5955,19000.0
2007-01-29 09:30:00,65.35,65.38,65.19,65.22,7500.0,51.6904,51.7141,51.5638,51.5876,7500.0
2007-01-29 10:00:00,65.21,65.21,64.98,64.99,8100.0,51.5797,51.5797,51.3977,51.4057,8100.0
2007-01-29 10:30:00,65.01,65.06,64.98,65.01,7600.0,51.4215,51.461,51.3977,51.4215,7600.0
2007-01-29 11:00:00,64.99,65.15,64.94,65.15,5900.0,51.4057,51.5322,51.3661,51.5322,5900.0
2007-01-29 11:30:00,65.13,65.18,65.12,65.18,2400.0,51.5164,51.5559,51.5085,51.5559,2400.0
2007-01-29 12:00:00,65.18,65.3,65.18,65.29,4200.0,51.5559,51.6509,51.5559,51.6429,4200.0
2007-01-29 12:30:00,65.28,65.32,65.26,65.32,2200.0,51.635,51.6667,51.6192,51.6667,2200.0
2007-01-29 13:00:00,65.32,65.4,65.28,65.35,4900.0,51.6667,51.73,51.635,51.6904,4900.0
2007-01-29 13:30:00,65.33,65.4,65.24,65.24,13300.0,51.6746,51.73,51.6034,51.6034,13300.0
2007-01-29 14:00:00,65.24,65.41,65.24,65.36,16200.0,51.6034,51.7379,51.6034,51.6983,16200.0
2007-01-29 14:30:00,65.39,65.49,65.38,65.38,6000.0,51.722,51.8011,51.7141,51.7141,6000.0
2007-01-29 15:00:00,65.38,65.52,65.38,65.52,8600.0,51.7141,51.8249,51.7141,51.8249,8600.0
2007-01-29 15:30:00,65.54,65.61,65.49,65.49,8900.0,51.8407,51.8961,51.8011,51.8011,8900.0
2007-01-30 09:30:00,65.7,65.77,65.6,65.67,13300.0,51.9672,52.0226,51.8882,51.9435,13300.0
2007-01-30 10:00:00,65.67,65.8,65.67,65.75,2700.0,51.9435,52.0463,51.9435,52.0068,2700.0
2007-01-30 10:30:00,65.75,65.84,65.71,65.8,6200.0,52.0068,52.078,51.9752,52.0463,6200.0
2007-01-30 11:00:00,65.83,65.88,65.76,65.83,4400.0,52.0701,52.1096,52.0147,52.0701,4400.0
2007-01-30 11:30:00,65.84,65.84,65.5,65.64,23300.0,52.078,52.078,51.8091,51.9198,23300.0
2007-01-30 12:00:00,65.63,65.63,65.4,65.4,16900.0,51.9119,51.9119,51.73,51.73,16900.0
2007-01-30 12:30:00,65.44,65.45,65.33,65.4,8300.0,51.7616,51.7695,51.6746,51.73,8300.0
2007-01-30 13:00:00,65.41,65.41,65.21,65.21,33700.0,51.7379,51.7379,51.5797,51.5797,33700.0
2007-01-30 13:30:00,65.22,65.26,65.12,65.21,12100.0,51.5876,51.6192,51.5085,51.5797,12100.0
2007-01-30 14:00:00,65.21,65.34,65.16,65.33,11300.0,51.5797,51.6825,51.5401,51.6746,11300.0
2007-01-30 14:30:00,65.33,65.42,65.33,65.41,9800.0,51.6746,51.7458,51.6746,51.7379,9800.0
2007-01-30 15:00:00,65.42,65.74,65.42,65.68,16800.0,51.7458,51.9989,51.7458,51.9514,16800.0
2007-01-30 15:30:00,65.7,65.75,65.62,65.64,18900.0,51.9672,52.0068,51.904,51.9198,18900.0
2007-01-31 09:30:00,65.48,65.49,65.13,65.49,15900.0,51.7932,51.8011,51.5164,51.8011,15900.0
2007-01-31 10:00:00,65.46,65.7,65.46,65.7,20100.0,51.7774,51.9672,51.7774,51.9672,20100.0
2007-01-31 10:30:00,65.72,66.0,65.72,66.0,17600.0,51.9831,52.2045,51.9831,52.2045,17600.0
2007-01-31 11:00:00,65.99,66.11,65.9,66.11,10500.0,52.1966,52.2915,52.1254,52.2915,10500.0
2007-01-31 11:30:00,66.16,66.2,66.11,66.17,5800.0,52.3311,52.3627,52.2915,52.339,5800.0
2007-01-31 12:00:00,66.17,66.17,66.02,66.02,2700.0,52.339,52.339,52.2204,52.2204,2700.0
2007-01-31 12:30:00,66.0,66.2,65.98,66.2,4000.0,52.2045,52.3627,52.1887,52.3627,4000.0
2007-01-31 13:00:00,66.2,66.3,66.15,66.3,6800.0,52.3627,52.4418,52.3232,52.4418,6800.0
2007-01-31 13:30:00,66.3,66.48,66.3,66.46,7800.0,52.4418,52.5842,52.4418,52.5684,7800.0
2007-01-31 14:00:00,66.48,66.85,66.36,66.61,12900.0,52.5842,52.8769,52.4893,52.687,12900.0
2007-01-31 14:30:00,66.68,67.06,66.68,66.98,9900.0,52.7424,53.043,52.7424,52.9797,9900.0
2007-01-31 15:00:00,66.97,67.15,66.93,67.13,11100.0,52.9718,53.1142,52.9402,53.0983,11100.0
2007-01-31 15:30:00,67.17,67.17,66.76,66.79,21500.0,53.13,53.13,52.8057,52.8294,21500.0
2007-02-01 09:30:00,67.02,67.25,66.99,67.25,5500.0,53.0113,53.1933,52.9876,53.1933,5500.0
2007-02-01 10:00:00,67.31,67.43,67.27,67.32,5000.0,53.2407,53.3356,53.2091,53.2486,5000.0
2007-02-01 10:30:00,67.32,67.5,67.27,67.5,7200.0,53.2486,53.391,53.2091,53.391,7200.0
2007-02-01 11:00:00,67.5,67.5,67.21,67.21,4400.0,53.391,53.391,53.1616,53.1616,4400.0
2007-02-01 11:30:00,67.26,67.34,67.23,67.3,3500.0,53.2012,53.2645,53.1774,53.2328,3500.0
2007-02-01 12:00:00,67.3,67.3,67.05,67.06,5000.0,53.2328,53.2328,53.0351,53.043,5000.0
2007-02-01 12:30:00,67.11,67.18,67.06,67.09,2900.0,53.0825,53.1379,53.043,53.0667,2900.0
2007-02-01 13:00:00,67.1,67.1,67.0,67.03,4800.0,53.0746,53.0746,52.9955,53.0192,4800.0
2007-02-01 13:30:00,67.05,67.22,67.01,67.17,3600.0,53.0351,53.1695,53.0034,53.13,3600.0
2007-02-01 14:00:00,67.09,67.09,66.92,66.98,3700.0,53.0667,53.0667,52.9322,52.9797,3700.0
2007-02-01 14:30:00,66.97,67.14,66.97,67.04,4300.0,52.9718,53.1063,52.9718,53.0272,4300.0
2007-02-01 15:00:00,67.05,67.37,67.05,67.35,11800.0,53.0351,53.2882,53.0351,53.2724,11800.0
2007-02-01 15:30:00,67.38,67.73,67.31,67.53,26000.0,53.2961,53.5729,53.2407,53.4147,26000.0
2007-02-02 09:30:00,67.83,67.83,67.58,67.64,4600.0,53.652,53.652,53.4543,53.5017,4600.0
2007-02-02 10:00:00,67.61,67.9,67.51,67.89,6900.0,53.478,53.7074,53.3989,53.6995,6900.0
2007-02-02 10:30:00,67.9,67.95,67.7,67.74,7400.0,53.7074,53.7469,53.5492,53.5808,7400.0
2007-02-02 11:00:00,67.72,67.86,67.72,67.83,4300.0,53.565,53.6758,53.565,53.652,4300.0
2007-02-02 11:30:00,67.85,67.9,67.71,67.86,4200.0,53.6679,53.7074,53.5571,53.6758,4200.0
2007-02-02 12:00:00,67.86,68.0,67.86,67.97,8900.0,53.6758,53.7865,53.6758,53.7628,8900.0
2007-02-02 12:30:00,67.99,68.0,67.87,67.94,3600.0,53.7786,53.7865,53.6837,53.739,3600.0
2007-02-02 13:00:00,67.96,68.0,67.93,67.93,2400.0,53.7549,53.7865,53.7311,53.7311,2400.0
2007-02-02 13:30:00,67.93,67.99,67.9,67.91,2800.0,53.7311,53.7786,53.7074,53.7153,2800.0
2007-02-02 14:00:00,67.89,67.9,67.66,67.69,4300.0,53.6995,53.7074,53.5176,53.5413,4300.0
2007-02-02 14:30:00,67.69,67.8,67.57,67.8,5700.0,53.5413,53.6283,53.4464,53.6283,5700.0
2007-02-02 15:00:00,67.79,67.98,67.75,67.9,6700.0,53.6204,53.7707,53.5888,53.7074,6700.0
2007-02-02 15:30:00,67.89,67.94,67.76,67.79,12200.0,53.6995,53.739,53.5967,53.6204,12200.0
2007-02-05 09:30:00,67.44,67.73,67.2,67.2,29300.0,53.3435,53.5729,53.1537,53.1537,29300.0
2007-02-05 10:00:00,67.18,67.25,67.04,67.2,11700.0,53.1379,53.1933,53.0272,53.1537,11700.0
2007-02-05 10:30:00,67.23,67.35,67.17,67.22,4200.0,53.1774,53.2724,53.13,53.1695,4200.0
2007-02-05 11:00:00,67.24,67.25,67.09,67.22,7700.0,53.1854,53.1933,53.0667,53.1695,7700.0
2007-02-05 11:30:00,67.21,67.31,67.08,67.18,15400.0,53.1616,53.2407,53.0588,53.1379,15400.0
2007-02-05 12:00:00,67.18,67.2,67.05,67.09,16100.0,53.1379,53.1537,53.0351,53.0667,16100.0
2007-02-05 12:30:00,67.11,67.11,67.0,67.04,3700.0,53.0825,53.0825,52.9955,53.0272,3700.0
2007-02-05 13:00:00,67.02,67.07,66.93,66.93,3600.0,53.0113,53.0509,52.9402,52.9402,3600.0
2007-02-05 13:30:00,66.95,66.99,66.82,66.83,4200.0,52.956,52.9876,52.8531,52.8611,4200.0
2007-02-05 14:00:00,66.87,67.1,66.87,67.1,4200.0,52.8927,53.0746,52.8927,53.0746,4200.0
2007-02-05 14:30:00,67.1,67.2,67.06,67.06,5900.0,53.0746,53.1537,53.043,53.043,5900.0
2007-02-05 15:00:00,67.08,67.11,66.95,67.0,6700.0,53.0588,53.0825,52.956,52.9955,6700.0
2007-02-05 15:30:00,67.0,67.09,66.9,66.9,9700.0,52.9955,53.0667,52.9164,52.9164,9700.0
2007-02-06 09:30:00,66.92,66.92,66.34,66.8,14900.0,52.9322,52.9322,52.4735,52.8373,14900.0
2007-02-06 10:00:00,66.85,66.87,66.64,66.87,6500.0,52.8769,52.8927,52.7108,52.8927,6500.0
2007-02-06 10:30:00,66.86,67.0,66.86,67.0,11600.0,52.8848,52.9955,52.8848,52.9955,11600.0
2007-02-06 11:00:00,66.99,67.01,66.96,67.0,2600.0,52.9876,53.0034,52.9639,52.9955,2600.0
2007-02-06 11:30:00,66.98,67.01,66.76,66.82,8200.0,52.9797,53.0034,52.8057,52.8531,8200.0
2007-02-06 12:00:00,66.8,66.8,66.7,66.75,4200.0,52.8373,52.8373,52.7582,52.7978,4200.0
2007-02-06 12:30:00,66.7,66.7,66.6,66.62,3700.0,52.7582,52.7582,52.6791,52.6949,3700.0
2007-02-06 13:00:00,66.67,66.98,66.67,66.92,6000.0,52.7345,52.9797,52.7345,52.9322,6000.0
2007-02-06 13:30:00,66.95,66.99,66.91,66.93,1800.0,52.956,52.9876,52.9243,52.9402,1800.0
2007-02-06 14:00:00,66.93,66.93,66.78,66.78,3300.0,52.9402,52.9402,52.8215,52.8215,3300.0
2007-02-06 14:30:00,66.81,66.91,66.75,66.91,3300.0,52.8452,52.9243,52.7978,52.9243,3300.0
2007-02-06 15:00:00,66.91,66.99,66.86,66.95,6300.0,52.9243,52.9876,52.8848,52.956,6300.0
2007-02-06 15:30:00,66.94,67.0,66.75,66.8,13800.0,52.9481,52.9955,52.7978,52.8373,13800.0
2007-02-07 09:30:00,66.8,66.8,66.5,66.55,6000.0,52.8373,52.8373,52.6,52.6396,6000.0
2007-02-07 10:00:00,66.56,66.88,66.56,66.87,5000.0,52.6475,52.9006,52.6475,52.8927,5000.0
2007-02-07 10:30:00,66.88,66.99,66.83,66.99,10800.0,52.9006,52.9876,52.8611,52.9876,10800.0
2007-02-07 11:00:00,66.99,67.12,66.96,67.06,4300.0,52.9876,53.0904,52.9639,53.043,4300.0
2007-02-07 11:30:00,67.06,67.11,66.98,66.98,4600.0,53.043,53.0825,52.9797,52.9797,4600.0
2007-02-07 12:00:00,66.97,67.0,66.78,66.9,7900.0,52.9718,52.9955,52.8215,52.9164,7900.0
2007-02-07 12:30:00,66.87,66.88,66.78,66.78,4700.0,52.8927,52.9006,52.8215,52.8215,4700.0
2007-02-07 13:00:00,66.8,66.89,66.75,66.76,4300.0,52.8373,52.9085,52.7978,52.8057,4300.0
2007-02-07 13:30:00,66.83,66.83,66.67,66.71,5700.0,52.8611,52.8611,52.7345,52.7661,5700.0
2007-02-07 14:00:00,66.66,66.73,66.55,66.71,6400.0,52.7266,52.782,52.6396,52.7661,6400.0
2007-02-07 14:30:00,66.71,66.73,66.41,66.5,10300.0,52.7661,52.782,52.5288,52.6,10300.0
2007-02-07 15:00:00,66.55,66.59,66.4,66.41,7000.0,52.6396,52.6712,52.5209,52.5288,7000.0
2007-02-07 15:30:00,66.4,66.64,66.4,66.45,16300.0,52.5209,52.7108,52.5209,52.5605,16300.0
2007-02-08 09:30:00,66.5,66.68,66.28,66.67,19900.0,52.6,52.7424,52.426,52.7345,19900.0
2007-02-08 10:00:00,66.68,66.75,66.61,66.68,10400.0,52.7424,52.7978,52.687,52.7424,10400.0
2007-02-08 10:30:00,66.69,66.78,66.64,66.64,5100.0,52.7503,52.8215,52.7108,52.7108,5100.0
2007-02-08 11:00:00,66.6,66.85,66.59,66.84,8800.0,52.6791,52.8769,52.6712,52.869,8800.0
2007-02-08 11:30:00,66.84,66.84,66.8,66.83,2400.0,52.869,52.869,52.8373,52.8611,2400.0
2007-02-08 12:00:00,66.78,66.88,66.78,66.88,2800.0,52.8215,52.9006,52.8215,52.9006,2800.0
2007-02-08 12:30:00,66.86,66.98,66.86,66.94,3900.0,52.8848,52.9797,52.8848,52.9481,3900.0
2007-02-08 13:00:00,66.94,67.08,66.94,67.05,6000.0,52.9481,53.0588,52.9481,53.0351,6000.0
2007-02-08 13:30:00,67.04,67.1,67.04,67.06,2800.0,53.0272,53.0746,53.0272,53.043,2800.0
2007-02-08 14:00:00,67.06,67.06,66.98,67.02,2300.0,53.043,53.043,52.9797,53.0113,2300.0
2007-02-08 14:30:00,66.99,67.11,66.97,67.1,3100.0,52.9876,53.0825,52.9718,53.0746,3100.0
2007-02-08 15:00:00,67.04,67.06,66.94,66.99,4800.0,53.0272,53.043,52.9481,52.9876,4800.0
2007-02-08 15:30:00,66.98,67.0,66.9,66.99,9100.0,52.9797,52.9955,52.9164,52.9876,9100.0
2007-02-09 09:30:00,67.1,67.1,66.71,66.71,8200.0,53.0746,53.0746,52.7661,52.7661,8200.0
2007-02-09 10:00:00,66.71,66.78,66.62,66.62,3200.0,52.7661,52.8215,52.6949,52.6949,3200.0
2007-02-09 10:30:00,66.6,66.68,66.6,66.64,1700.0,52.6791,52.7424,52.6791,52.7108,1700.0
2007-02-09 11:00:00,66.71,66.75,66.63,66.68,2400.0,52.7661,52.7978,52.7029,52.7424,2400.0
2007-02-09 11:30:00,66.64,66.73,66.64,66.7,1500.0,52.7108,52.782,52.7108,52.7582,1500.0
2007-02-09 12:00:00,66.7,66.74,66.63,66.66,3000.0,52.7582,52.7899,52.7029,52.7266,3000.0
2007-02-09 12:30:00,66.63,66.63,66.38,66.38,3200.0,52.7029,52.7029,52.5051,52.5051,3200.0
2007-02-09 13:00:00,66.37,66.38,66.27,66.32,3000.0,52.4972,52.5051,52.4181,52.4577,3000.0
2007-02-09 13:30:00,66.32,66.32,66.15,66.21,3900.0,52.4577,52.4577,52.3232,52.3706,3900.0
2007-02-09 14:00:00,66.21,66.22,66.09,66.17,5600.0,52.3706,52.3786,52.2757,52.339,5600.0
2007-02-09 14:30:00,66.16,66.16,65.96,65.96,2800.0,52.3311,52.3311,52.1729,52.1729,2800.0
2007-02-09 15:00:00,65.96,66.13,65.96,66.09,2700.0,52.1729,52.3074,52.1729,52.2757,2700.0
2007-02-09 15:30:00,66.09,66.31,66.09,66.13,6200.0,52.2757,52.4497,52.2757,52.3074,6200.0
2007-02-12 09:30:00,66.4,66.58,66.38,66.45,4800.0,52.5209,52.6633,52.5051,52.5605,4800.0
2007-02-12 10:00:00,66.4,66.55,66.32,66.44,6900.0,52.5209,52.6396,52.4577,52.5526,6900.0
2007-02-12 10:30:00,66.37,66.46,66.3,66.3,3000.0,52.4972,52.5684,52.4418,52.4418,3000.0
2007-02-12 11:00:00,66.3,66.4,66.27,66.31,2400.0,52.4418,52.5209,52.4181,52.4497,2400.0
2007-02-12 11:30:00,66.26,66.3,66.2,66.29,4100.0,52.4102,52.4418,52.3627,52.4339,4100.0
2007-02-12 12:00:00,66.3,66.44,66.29,66.43,5200.0,52.4418,52.5526,52.4339,52.5447,5200.0
2007-02-12 12:30:00,66.44,66.66,66.44,66.66,5800.0,52.5526,52.7266,52.5526,52.7266,5800.0
2007-02-12 13:00:00,66.66,66.67,66.43,66.43,6100.0,52.7266,52.7345,52.5447,52.5447,6100.0
2007-02-12 13:30:00,66.49,66.5,66.42,66.47,6500.0,52.5921,52.6,52.5368,52.5763,6500.0
2007-02-12 14:00:00,66.5,66.51,66.47,66.47,6400.0,52.6,52.6079,52.5763,52.5763,6400.0
2007-02-12 14:30:00,66.47,66.51,66.43,66.48,6600.0,52.5763,52.6079,52.5447,52.5842,6600.0
2007-02-12 15:00:00,66.49,66.52,66.41,66.46,11500.0,52.5921,52.6158,52.5288,52.5684,11500.0
2007-02-12 15:30:00,66.4,66.56,66.34,66.56,11700.0,52.5209,52.6475,52.4735,52.6475,11700.0
2007-02-13 09:30:00,66.8,67.14,66.8,66.95,16600.0,52.8373,53.1063,52.8373,52.956,16600.0
2007-02-13 10:00:00,66.95,66.95,66.8,66.8,2700.0,52.956,52.956,52.8373,52.8373,2700.0
2007-02-13 10:30:00,66.78,66.78,66.68,66.68,3100.0,52.8215,52.8215,52.7424,52.7424,3100.0
2007-02-13 11:00:00,66.66,66.79,66.66,66.75,1700.0,52.7266,52.8294,52.7266,52.7978,1700.0
2007-02-13 11:30:00,66.8,66.95,66.78,66.9,4600.0,52.8373,52.956,52.8215,52.9164,4600.0
2007-02-13 12:00:00,66.87,66.92,66.79,66.92,1800.0,52.8927,52.9322,52.8294,52.9322,1800.0
2007-02-13 12:30:00,66.91,67.0,66.91,67.0,1100.0,52.9243,52.9955,52.9243,52.9955,1100.0
2007-02-13 13:00:00,66.99,67.0,66.94,66.99,2200.0,52.9876,52.9955,52.9481,52.9876,2200.0
2007-02-13 13:30:00,66.99,67.02,66.97,67.01,1800.0,52.9876,53.0113,52.9718,53.0034,1800.0
2007-02-13 14:00:00,66.98,67.01,66.96,67.01,1700.0,52.9797,53.0034,52.9639,53.0034,1700.0
2007-02-13 14:30:00,66.97,67.05,66.96,67.0,5600.0,52.9718,53.0351,52.9639,52.9955,5600.0
2007-02-13 15:00:00,67.02,67.08,66.91,67.03,4000.0,53.0113,53.0588,52.9243,53.0192,4000.0
2007-02-13 15:30:00,67.03,67.26,67.03,67.26,12700.0,53.0192,53.2012,53.0192,53.2012,12700.0
2007-02-14 09:30:00,67.44,67.54,67.3,67.31,3100.0,53.3435,53.4226,53.2328,53.2407,3100.0
2007-02-14 10:00:00,67.5,67.78,67.49,67.71,8600.0,53.391,53.6125,53.3831,53.5571,8600.0
2007-02-14 10:30:00,67.67,67.71,67.6,67.65,3700.0,53.5255,53.5571,53.4701,53.5097,3700.0
2007-02-14 11:00:00,67.63,67.82,67.63,67.71,5100.0,53.4938,53.6441,53.4938,53.5571,5100.0
2007-02-14 11:30:00,67.67,67.78,67.56,67.66,10500.0,53.5255,53.6125,53.4385,53.5176,10500.0
2007-02-14 12:00:00,67.63,67.7,67.54,67.68,2000.0,53.4938,53.5492,53.4226,53.5334,2000.0
2007-02-14 12:30:00,67.65,67.75,67.65,67.75,2000.0,53.5097,53.5888,53.5097,53.5888,2000.0
2007-02-14 13:00:00,67.76,67.76,67.65,67.72,3900.0,53.5967,53.5967,53.5097,53.565,3900.0
2007-02-14 13:30:00,67.73,67.87,67.7,67.85,3700.0,53.5729,53.6837,53.5492,53.6679,3700.0
2007-02-14 14:00:00,67.87,67.87,67.71,67.73,6100.0,53.6837,53.6837,53.5571,53.5729,6100.0
2007-02-14 14:30:00,67.73,67.89,67.73,67.81,6300.0,53.5729,53.6995,53.5729,53.6362,6300.0
2007-02-14 15:00:00,67.87,68.0,67.87,67.9,6500.0,53.6837,53.7865,53.6837,53.7074,6500.0
2007-02-14 15:30:00,67.9,67.92,67.81,67.91,10000.0,53.7074,53.7232,53.6362,53.7153,10000.0
2007-02-15 09:30:00,67.91,67.92,67.25,67.71,9300.0,53.7153,53.7232,53.1933,53.5571,9300.0
2007-02-15 10:00:00,67.71,67.84,67.7,67.71,4700.0,53.5571,53.6599,53.5492,53.5571,4700.0
2007-02-15 10:30:00,67.74,67.96,67.74,67.88,4900.0,53.5808,53.7549,53.5808,53.6916,4900.0
2007-02-15 11:00:00,67.89,68.0,67.89,68.0,7000.0,53.6995,53.7865,53.6995,53.7865,7000.0
2007-02-15 11:30:00,67.96,68.05,67.96,68.0,6000.0,53.7549,53.826,53.7549,53.7865,6000.0
2007-02-15 12:00:00,68.08,68.15,67.94,68.13,9600.0,53.8498,53.9051,53.739,53.8893,9600.0
2007-02-15 12:30:00,68.14,68.23,68.14,68.22,3800.0,53.8972,53.9684,53.8972,53.9605,3800.0
2007-02-15 13:00:00,68.23,68.25,68.21,68.21,4500.0,53.9684,53.9842,53.9526,53.9526,4500.0
2007-02-15 13:30:00,68.21,68.34,68.21,68.32,8300.0,53.9526,54.0554,53.9526,54.0396,8300.0
2007-02-15 14:00:00,68.33,68.4,68.3,68.39,8100.0,54.0475,54.1029,54.0238,54.095,8100.0
2007-02-15 14:30:00,68.39,68.39,68.3,68.34,5600.0,54.095,54.095,54.0238,54.0554,5600.0
2007-02-15 15:00:00,68.32,68.39,68.31,68.37,7000.0,54.0396,54.095,54.0317,54.0792,7000.0
2007-02-15 15:30:00,68.36,68.4,68.26,68.35,20900.0,54.0712,54.1029,53.9922,54.0633,20900.0
2007-02-16 09:30:00,68.32,68.32,67.88,67.97,5800.0,54.0396,54.0396,53.6916,53.7628,5800.0
2007-02-16 10:00:00,67.9,68.03,67.88,67.97,5800.0,53.7074,53.8102,53.6916,53.7628,5800.0
2007-02-16 10:30:00,67.99,68.08,67.97,68.03,5000.0,53.7786,53.8498,53.7628,53.8102,5000.0
2007-02-16 11:00:00,68.03,68.17,68.02,68.12,6800.0,53.8102,53.921,53.8023,53.8814,6800.0
2007-02-16 11:30:00,68.13,68.17,68.07,68.17,5400.0,53.8893,53.921,53.8419,53.921,5400.0
2007-02-16 12:00:00,68.18,68.25,68.18,68.23,3900.0,53.9289,53.9842,53.9289,53.9684,3900.0
2007-02-16 12:30:00,68.19,68.19,68.15,68.17,1800.0,53.9368,53.9368,53.9051,53.921,1800.0
2007-02-16 13:00:00,68.17,68.34,68.15,68.24,8400.0,53.921,54.0554,53.9051,53.9763,8400.0
2007-02-16 13:30:00,68.24,68.27,68.16,68.26,5500.0,53.9763,54.0001,53.9131,53.9922,5500.0
2007-02-16 14:00:00,68.24,68.45,68.2,68.45,4900.0,53.9763,54.1424,53.9447,54.1424,4900.0
2007-02-16 14:30:00,68.48,68.49,68.22,68.22,5100.0,54.1662,54.1741,53.9605,53.9605,5100.0
2007-02-16 15:00:00,68.22,68.35,68.21,68.34,6700.0,53.9605,54.0633,53.9526,54.0554,6700.0
2007-02-16 15:30:00,68.36,68.38,68.17,68.26,14300.0,54.0712,54.0871,53.921,53.9922,14300.0
2007-02-20 09:30:00,68.3,68.3,67.69,67.7,16100.0,54.0238,54.0238,53.5413,53.5492,16100.0
2007-02-20 10:00:00,67.7,67.75,67.59,67.75,4000.0,53.5492,53.5888,53.4622,53.5888,4000.0
2007-02-20 10:30:00,67.79,68.0,67.79,67.98,8500.0,53.6204,53.7865,53.6204,53.7707,8500.0
2007-02-20 11:00:00,68.0,68.0,67.88,67.99,5900.0,53.7865,53.7865,53.6916,53.7786,5900.0
2007-02-20 11:30:00,67.99,68.05,67.94,67.94,8200.0,53.7786,53.826,53.739,53.739,8200.0
2007-02-20 12:00:00,68.02,68.07,68.0,68.0,3200.0,53.8023,53.8419,53.7865,53.7865,3200.0
2007-02-20 12:30:00,68.03,68.07,68.03,68.05,1000.0,53.8102,53.8419,53.8102,53.826,1000.0
2007-02-20 13:00:00,68.05,68.07,67.86,67.86,3700.0,53.826,53.8419,53.6758,53.6758,3700.0
2007-02-20 13:30:00,67.92,68.07,67.92,68.06,2500.0,53.7232,53.8419,53.7232,53.834,2500.0
2007-02-20 14:00:00,68.04,68.07,67.96,68.07,2600.0,53.8181,53.8419,53.7549,53.8419,2600.0
2007-02-20 14:30:00,68.02,68.07,68.0,68.06,6000.0,53.8023,53.8419,53.7865,53.834,6000.0
2007-02-20 15:00:00,68.06,68.08,68.01,68.02,5000.0,53.834,53.8498,53.7944,53.8023,5000.0
2007-02-20 15:30:00,68.06,68.07,67.89,67.94,27900.0,53.834,53.8419,53.6995,53.739,27900.0
2007-02-21 09:30:00,67.91,68.5,67.91,68.17,8700.0,53.7153,54.182,53.7153,53.921,8700.0
2007-02-21 10:00:00,68.15,68.3,68.06,68.3,10400.0,53.9051,54.0238,53.834,54.0238,10400.0
2007-02-21 10:30:00,68.29,68.29,68.0,68.15,8800.0,54.0159,54.0159,53.7865,53.9051,8800.0
2007-02-21 11:00:00,68.16,68.28,68.15,68.26,3200.0,53.9131,54.008,53.9051,53.9922,3200.0
2007-02-21 11:30:00,68.29,68.45,68.28,68.43,7600.0,54.0159,54.1424,54.008,54.1266,7600.0
2007-02-21 12:00:00,68.42,68.6,68.42,68.6,6800.0,54.1187,54.2611,54.1187,54.2611,6800.0
2007-02-21 12:30:00,68.62,68.65,68.53,68.56,7700.0,54.2769,54.3006,54.2057,54.2294,7700.0
2007-02-21 13:00:00,68.55,68.63,68.55,68.63,1900.0,54.2215,54.2848,54.2215,54.2848,1900.0
2007-02-21 13:30:00,68.63,68.65,68.35,68.35,7200.0,54.2848,54.3006,54.0633,54.0633,7200.0
2007-02-21 14:00:00,68.42,68.55,68.3,68.49,7100.0,54.1187,54.2215,54.0238,54.1741,7100.0
2007-02-21 14:30:00,68.44,68.64,68.43,68.63,6700.0,54.1345,54.2927,54.1266,54.2848,6700.0
2007-02-21 15:00:00,68.63,68.63,68.5,68.56,7700.0,54.2848,54.2848,54.182,54.2294,7700.0
2007-02-21 15:30:00,68.58,68.64,68.46,68.59,19700.0,54.2453,54.2927,54.1503,54.2532,19700.0
2007-02-22 09:30:00,68.36,68.4,68.1,68.38,13700.0,54.0712,54.1029,53.8656,54.0871,13700.0
2007-02-22 10:00:00,68.34,68.39,68.16,68.25,7100.0,54.0554,54.095,53.9131,53.9842,7100.0
2007-02-22 10:30:00,68.26,68.55,68.23,68.55,5500.0,53.9922,54.2215,53.9684,54.2215,5500.0
2007-02-22 11:00:00,68.57,68.6,68.35,68.39,5100.0,54.2374,54.2611,54.0633,54.095,5100.0
2007-02-22 11:30:00,68.39,68.41,68.15,68.34,7500.0,54.095,54.1108,53.9051,54.0554,7500.0
2007-02-22 12:00:00,68.3,68.4,68.3,68.4,3700.0,54.0238,54.1029,54.0238,54.1029,3700.0
2007-02-22 12:30:00,68.41,68.44,68.31,68.34,2900.0,54.1108,54.1345,54.0317,54.0554,2900.0
2007-02-22 13:00:00,68.33,68.42,68.29,68.4,4500.0,54.0475,54.1187,54.0159,54.1029,4500.0
2007-02-22 13:30:00,68.35,68.36,68.23,68.29,3900.0,54.0633,54.0712,53.9684,54.0159,3900.0
2007-02-22 14:00:00,68.25,68.29,68.24,68.24,2300.0,53.9842,54.0159,53.9763,53.9763,2300.0
2007-02-22 14:30:00,68.24,68.24,68.06,68.13,11100.0,53.9763,53.9763,53.834,53.8893,11100.0
2007-02-22 15:00:00,68.13,68.2,68.07,68.11,10900.0,53.8893,53.9447,53.8419,53.8735,10900.0
2007-02-22 15:30:00,68.14,68.2,68.09,68.18,11600.0,53.8972,53.9447,53.8577,53.9289,11600.0
2007-02-23 09:30:00,68.22,68.23,67.7,67.9,3400.0,53.9605,53.9684,53.5492,53.7074,3400.0
2007-02-23 10:00:00,67.91,67.95,67.8,67.8,5700.0,53.7153,53.7469,53.6283,53.6283,5700.0
2007-02-23 10:30:00,67.81,67.9,67.79,67.9,5000.0,53.6362,53.7074,53.6204,53.7074,5000.0
2007-02-23 11:00:00,67.89,67.95,67.86,67.9,6800.0,53.6995,53.7469,53.6758,53.7074,6800.0
2007-02-23 11:30:00,67.89,68.2,67.85,68.2,7900.0,53.6995,53.9447,53.6679,53.9447,7900.0
2007-02-23 12:00:00,68.19,68.2,68.05,68.1,4200.0,53.9368,53.9447,53.826,53.8656,4200.0
2007-02-23 12:30:00,68.1,68.2,68.05,68.12,3600.0,53.8656,53.9447,53.826,53.8814,3600.0
2007-02-23 13:00:00,68.12,68.18,68.06,68.14,3000.0,53.8814,53.9289,53.834,53.8972,3000.0
2007-02-23 13:30:00,68.12,68.35,68.12,68.27,4300.0,53.8814,54.0633,53.8814,54.0001,4300.0
2007-02-23 14:00:00,68.27,68.4,68.27,68.39,3200.0,54.0001,54.1029,54.0001,54.095,3200.0
2007-02-23 14:30:00,68.4,68.48,68.35,68.46,5800.0,54.1029,54.1662,54.0633,54.1503,5800.0
2007-02-23 15:00:00,68.43,68.48,68.32,68.47,7000.0,54.1266,54.1662,54.0396,54.1583,7000.0
2007-02-23 15:30:00,68.5,68.51,68.38,68.44,8900.0,54.182,54.1899,54.0871,54.1345,8900.0
2007-02-26 09:30:00,68.63,68.64,68.25,68.29,7700.0,54.2848,54.2927,53.9842,54.0159,7700.0
2007-02-26 10:00:00,68.28,68.4,68.27,68.31,6300.0,54.008,54.1029,54.0001,54.0317,6300.0
2007-02-26 10:30:00,68.3,68.51,68.25,68.51,7800.0,54.0238,54.1899,53.9842,54.1899,7800.0
2007-02-26 11:00:00,68.56,68.59,68.41,68.41,5500.0,54.2294,54.2532,54.1108,54.1108,5500.0
2007-02-26 11:30:00,68.44,68.46,68.1,68.2,7600.0,54.1345,54.1503,53.8656,53.9447,7600.0
2007-02-26 12:00:00,68.22,68.33,68.16,68.3,6000.0,53.9605,54.0475,53.9131,54.0238,6000.0
2007-02-26 12:30:00,68.19,68.25,68.15,68.18,7600.0,53.9368,53.9842,53.9051,53.9289,7600.0
2007-02-26 13:00:00,68.16,68.29,68.15,68.21,5900.0,53.9131,54.0159,53.9051,53.9526,5900.0
2007-02-26 13:30:00,68.25,68.33,68.2,68.31,7500.0,53.9842,54.0475,53.9447,54.0317,7500.0
2007-02-26 14:00:00,68.35,68.39,68.25,68.38,4600.0,54.0633,54.095,53.9842,54.0871,4600.0
2007-02-26 14:30:00,68.36,68.36,68.17,68.3,7700.0,54.0712,54.0712,53.921,54.0238,7700.0
2007-02-26 15:00:00,68.32,68.32,68.15,68.28,6400.0,54.0396,54.0396,53.9051,54.008,6400.0
2007-02-26 15:30:00,68.34,68.42,68.23,68.41,17600.0,54.0554,54.1187,53.9684,54.1108,17600.0
2007-02-27 09:30:00,67.5,67.7,67.25,67.51,15800.0,53.391,53.5492,53.1933,53.3989,15800.0
2007-02-27 10:00:00,67.54,67.68,67.31,67.53,8600.0,53.4226,53.5334,53.2407,53.4147,8600.0
2007-02-27 10:30:00,67.53,67.7,67.45,67.57,6900.0,53.4147,53.5492,53.3515,53.4464,6900.0
2007-02-27 11:00:00,67.51,67.55,67.4,67.46,8000.0,53.3989,53.4306,53.3119,53.3594,8000.0
2007-02-27 11:30:00,67.45,67.53,67.4,67.46,13500.0,53.3515,53.4147,53.3119,53.3594,13500.0
2007-02-27 12:00:00,67.44,67.48,67.3,67.37,10700.0,53.3435,53.3752,53.2328,53.2882,10700.0
2007-02-27 12:30:00,67.36,67.55,67.27,67.4,9600.0,53.2803,53.4306,53.2091,53.3119,9600.0
2007-02-27 13:00:00,67.41,67.42,67.3,67.36,7700.0,53.3198,53.3277,53.2328,53.2803,7700.0
2007-02-27 13:30:00,67.34,67.4,67.25,67.25,8300.0,53.2645,53.3119,53.1933,53.1933,8300.0
2007-02-27 14:00:00,67.25,67.25,66.8,66.81,22700.0,53.1933,53.1933,52.8373,52.8452,22700.0
2007-02-27 14:30:00,66.76,66.92,66.62,66.75,29800.0,52.8057,52.9322,52.6949,52.7978,29800.0
2007-02-27 15:00:00,66.72,67.1,66.53,67.02,42400.0,52.774,53.0746,52.6238,53.0113,42400.0
2007-02-27 15:30:00,67.02,67.26,66.9,67.14,43000.0,53.0113,53.2012,52.9164,53.1063,43000.0
2007-02-28 09:30:00,67.95,68.1,67.2,67.5,31900.0,53.7469,53.8656,53.1537,53.391,31900.0
2007-02-28 10:00:00,67.5,67.68,67.2,67.64,47900.0,53.391,53.5334,53.1537,53.5017,47900.0
2007-02-28 10:30:00,67.64,67.9,67.36,67.62,30800.0,53.5017,53.7074,53.2803,53.4859,30800.0
2007-02-28 11:00:00,67.68,67.69,67.5,67.55,9300.0,53.5334,53.5413,53.391,53.4306,9300.0
2007-02-28 11:30:00,67.61,67.61,67.4,67.42,23700.0,53.478,53.478,53.3119,53.3277,23700.0
2007-02-28 12:00:00,67.41,67.43,67.01,67.01,29000.0,53.3198,53.3356,53.0034,53.0034,29000.0
2007-02-28 12:30:00,66.92,67.16,66.85,67.08,17100.0,52.9322,53.1221,52.8769,53.0588,17100.0
2007-02-28 13:00:00,67.08,67.09,66.8,67.03,14600.0,53.0588,53.0667,52.8373,53.0192,14600.0
2007-02-28 13:30:00,67.03,67.03,66.68,66.73,10800.0,53.0192,53.0192,52.7424,52.782,10800.0
2007-02-28 14:00:00,66.73,67.1,66.63,66.7,28200.0,52.782,53.0746,52.7029,52.7582,28200.0
2007-02-28 14:30:00,66.71,66.89,66.61,66.8,41500.0,52.7661,52.9085,52.687,52.8373,41500.0
2007-02-28 15:00:00,66.7,66.99,66.65,66.84,15200.0,52.7582,52.9876,52.7187,52.869,15200.0
2007-02-28 15:30:00,66.8,66.95,66.67,66.86,50100.0,52.8373,52.956,52.7345,52.8848,50100.0
2007-03-01 09:30:00,66.13,66.13,64.71,65.44,42900.0,52.5278,52.5278,51.3999,51.9798,42900.0
2007-03-01 10:00:00,65.38,66.59,65.18,66.31,33700.0,51.9321,52.8932,51.7732,52.6708,33700.0
2007-03-01 10:30:00,66.39,66.9,66.1,66.9,27100.0,52.7344,53.1394,52.504,53.1394,27100.0
2007-03-01 11:00:00,66.9,67.22,66.38,67.22,23200.0,53.1394,53.3936,52.7264,53.3936,23200.0
2007-03-01 11:30:00,67.21,67.35,67.2,67.27,17300.0,53.3857,53.4969,53.3777,53.4333,17300.0
2007-03-01 12:00:00,67.37,67.59,67.35,67.44,14000.0,53.5128,53.6875,53.4969,53.5684,14000.0
2007-03-01 12:30:00,67.41,67.46,67.22,67.22,6300.0,53.5445,53.5843,53.3936,53.3936,6300.0
2007-03-01 13:00:00,67.22,67.25,67.0,67.13,17800.0,53.3936,53.4175,53.2189,53.3221,17800.0
2007-03-01 13:30:00,67.13,67.37,67.03,67.34,15000.0,53.3221,53.5128,53.2427,53.4889,15000.0
2007-03-01 14:00:00,67.35,68.14,67.33,68.01,49300.0,53.4969,54.1244,53.481,54.0211,49300.0
2007-03-01 14:30:00,68.02,68.15,67.84,67.85,22400.0,54.0291,54.1323,53.8861,53.894,22400.0
2007-03-01 15:00:00,67.85,67.9,67.55,67.67,42600.0,53.894,53.9338,53.6558,53.7511,42600.0
2007-03-01 15:30:00,67.69,67.83,67.52,67.55,38500.0,53.767,53.8782,53.6319,53.6558,38500.0
2007-03-02 09:30:00,67.61,67.62,67.3,67.55,42700.0,53.7034,53.7114,53.4572,53.6558,42700.0
2007-03-02 10:00:00,67.6,67.92,67.5,67.56,26400.0,53.6955,53.9496,53.616,53.6637,26400.0
2007-03-02 10:30:00,67.57,67.59,67.33,67.4,33800.0,53.6716,53.6875,53.481,53.5366,33800.0
2007-03-02 11:00:00,67.4,67.48,67.2,67.27,39400.0,53.5366,53.6002,53.3777,53.4333,39400.0
2007-03-02 11:30:00,67.23,67.25,67.05,67.05,24200.0,53.4016,53.4175,53.2586,53.2586,24200.0
2007-03-02 12:00:00,67.04,67.04,66.7,66.7,19300.0,53.2507,53.2507,52.9806,52.9806,19300.0
2007-03-02 12:30:00,66.71,66.83,66.7,66.8,15600.0,52.9885,53.0838,52.9806,53.06,15600.0
2007-03-02 13:00:00,66.8,66.8,66.6,66.69,20200.0,53.06,53.06,52.9012,52.9726,20200.0
2007-03-02 13:30:00,66.66,66.84,66.65,66.75,34400.0,52.9488,53.0918,52.9409,53.0203,34400.0
2007-03-02 14:00:00,66.74,66.75,66.5,66.53,17900.0,53.0124,53.0203,52.8217,52.8456,17900.0
2007-03-02 14:30:00,66.5,67.07,66.5,66.98,24300.0,52.8217,53.2745,52.8217,53.203,24300.0
2007-03-02 15:00:00,67.01,67.14,66.95,67.03,29200.0,53.2268,53.3301,53.1792,53.2427,29200.0
2007-03-02 15:30:00,67.03,67.17,66.83,66.83,45100.0,53.2427,53.3539,53.0838,53.0838,45100.0
2007-03-05 09:30:00,66.27,66.38,65.7,66.15,20000.0,52.639,52.7264,52.1863,52.5437,20000.0
2007-03-05 10:00:00,66.14,66.19,65.83,65.84,30800.0,52.5358,52.5755,52.2895,52.2975,30800.0
2007-03-05 10:30:00,65.85,65.87,65.1,65.5,29000.0,52.3054,52.3213,51.7097,52.0274,29000.0
2007-03-05 11:00:00,65.43,65.6,65.32,65.36,12400.0,51.9718,52.1068,51.8844,51.9162,12400.0
2007-03-05 11:30:00,65.37,65.37,64.81,64.81,14700.0,51.9242,51.9242,51.4793,51.4793,14700.0
2007-03-05 12:00:00,64.8,64.8,64.56,64.69,10700.0,51.4714,51.4714,51.2808,51.384,10700.0
2007-03-05 12:30:00,64.68,64.94,64.61,64.62,10500.0,51.3761,51.5826,51.3205,51.3284,10500.0
2007-03-05 13:00:00,64.62,64.92,64.62,64.67,14200.0,51.3284,51.5667,51.3284,51.3681,14200.0
2007-03-05 13:30:00,64.65,65.1,64.65,65.1,7600.0,51.3522,51.7097,51.3522,51.7097,7600.0
2007-03-05 14:00:00,65.07,65.2,64.94,65.0,9400.0,51.6859,51.7891,51.5826,51.6303,9400.0
2007-03-05 14:30:00,64.98,65.15,64.89,64.91,13200.0,51.6144,51.7494,51.5429,51.5588,13200.0
2007-03-05 15:00:00,64.91,64.93,64.51,64.85,20100.0,51.5588,51.5747,51.241,51.5111,20100.0
2007-03-05 15:30:00,64.83,64.83,64.57,64.63,36200.0,51.4952,51.4952,51.2887,51.3364,36200.0
2007-03-06 09:30:00,64.7,65.0,64.7,64.94,14300.0,51.392,51.6303,51.392,51.5826,14300.0
2007-03-06 10:00:00,64.9,65.1,64.85,64.98,18600.0,51.5508,51.7097,51.5111,51.6144,18600.0
2007-03-06 10:30:00,64.95,64.98,64.62,64.62,9400.0,51.5905,51.6144,51.3284,51.3284,9400.0
2007-03-06 11:00:00,64.66,64.86,64.65,64.86,9300.0,51.3602,51.5191,51.3522,51.5191,9300.0
2007-03-06 11:30:00,64.9,65.1,64.86,65.02,7600.0,51.5508,51.7097,51.5191,51.6461,7600.0
2007-03-06 12:00:00,65.0,65.0,64.76,64.8,8700.0,51.6303,51.6303,51.4396,51.4714,8700.0
2007-03-06 12:30:00,64.8,64.92,64.77,64.91,7200.0,51.4714,51.5667,51.4476,51.5588,7200.0
2007-03-06 13:00:00,64.91,64.92,64.83,64.83,6500.0,51.5588,51.5667,51.4952,51.4952,6500.0
2007-03-06 13:30:00,64.83,64.96,64.83,64.93,13100.0,51.4952,51.5985,51.4952,51.5747,13100.0
2007-03-06 14:00:00,64.94,65.16,64.94,65.16,13000.0,51.5826,51.7573,51.5826,51.7573,13000.0
2007-03-06 14:30:00,65.15,65.16,65.05,65.11,25300.0,51.7494,51.7573,51.67,51.7176,25300.0
2007-03-06 15:00:00,65.11,65.14,64.97,64.98,33800.0,51.7176,51.7415,51.6064,51.6144,33800.0
2007-03-06 15:30:00,64.99,64.99,64.76,64.77,48000.0,51.6223,51.6223,51.4396,51.4476,48000.0
2007-03-07 09:30:00,64.56,64.92,64.56,64.7,15000.0,51.2808,51.5667,51.2808,51.392,15000.0
2007-03-07 10:00:00,64.66,64.84,64.6,64.76,13500.0,51.3602,51.5032,51.3125,51.4396,13500.0
2007-03-07 10:30:00,64.76,64.86,64.72,64.74,11600.0,51.4396,51.5191,51.4079,51.4237,11600.0
2007-03-07 11:00:00,64.7,64.77,64.57,64.73,11100.0,51.392,51.4476,51.2887,51.4158,11100.0
2007-03-07 11:30:00,64.7,64.79,64.59,64.76,13900.0,51.392,51.4635,51.3046,51.4396,13900.0
2007-03-07 12:00:00,64.78,64.9,64.71,64.84,8100.0,51.4555,51.5508,51.3999,51.5032,8100.0
2007-03-07 12:30:00,64.86,65.08,64.84,65.02,7900.0,51.5191,51.6938,51.5032,51.6461,7900.0
2007-03-07 13:00:00,64.97,65.1,64.83,65.03,11900.0,51.6064,51.7097,51.4952,51.6541,11900.0
2007-03-07 13:30:00,65.06,65.1,64.93,64.94,11100.0,51.6779,51.7097,51.5747,51.5826,11100.0
2007-03-07 14:00:00,64.94,65.13,64.91,65.03,19300.0,51.5826,51.7335,51.5588,51.6541,19300.0
2007-03-07 14:30:00,65.04,65.15,64.9,65.03,11000.0,51.662,51.7494,51.5508,51.6541,11000.0
2007-03-07 15:00:00,65.01,65.11,64.96,65.05,13800.0,51.6382,51.7176,51.5985,51.67,13800.0
2007-03-07 15:30:00,65.04,65.04,64.9,65.02,42100.0,51.662,51.662,51.5508,51.6461,42100.0
2007-03-08 09:30:00,65.24,65.38,65.15,65.25,12000.0,51.8209,51.9321,51.7494,51.8288,12000.0
2007-03-08 10:00:00,65.2,65.4,65.2,65.32,7200.0,51.7891,51.948,51.7891,51.8844,7200.0
2007-03-08 10:30:00,65.27,65.47,65.27,65.31,5800.0,51.8447,52.0036,51.8447,51.8765,5800.0
2007-03-08 11:00:00,65.31,65.57,65.31,65.52,6900.0,51.8765,52.083,51.8765,52.0433,6900.0
2007-03-08 11:30:00,65.55,65.69,65.5,65.5,5700.0,52.0671,52.1783,52.0274,52.0274,5700.0
2007-03-08 12:00:00,65.5,65.59,65.48,65.59,6700.0,52.0274,52.0989,52.0115,52.0989,6700.0
2007-03-08 12:30:00,65.59,65.67,65.46,65.56,6600.0,52.0989,52.1624,51.9956,52.0751,6600.0
2007-03-08 13:00:00,65.56,65.66,65.53,65.62,4000.0,52.0751,52.1545,52.0512,52.1227,4000.0
2007-03-08 13:30:00,65.59,65.77,65.59,65.71,5600.0,52.0989,52.2419,52.0989,52.1942,5600.0
2007-03-08 14:00:00,65.71,65.71,65.42,65.52,13200.0,52.1942,52.1942,51.9639,52.0433,13200.0
2007-03-08 14:30:00,65.5,65.71,65.42,65.62,23900.0,52.0274,52.1942,51.9639,52.1227,23900.0
2007-03-08 15:00:00,65.63,65.8,65.51,65.76,19100.0,52.1307,52.2657,52.0354,52.2339,19100.0
2007-03-08 15:30:00,65.76,65.92,65.61,65.71,34900.0,52.2339,52.361,52.1148,52.1942,34900.0
2007-03-09 09:30:00,65.8,66.08,65.53,65.83,14100.0,52.2657,52.4881,52.0512,52.2895,14100.0
2007-03-09 10:00:00,65.83,65.9,65.51,65.72,9600.0,52.2895,52.3451,52.0354,52.2022,9600.0
2007-03-09 10:30:00,65.71,66.09,65.62,65.97,8200.0,52.1942,52.4961,52.1227,52.4007,8200.0
2007-03-09 11:00:00,65.98,66.1,65.87,66.09,12500.0,52.4087,52.504,52.3213,52.4961,12500.0
2007-03-09 11:30:00,66.08,66.18,66.01,66.01,4400.0,52.4881,52.5675,52.4325,52.4325,4400.0
2007-03-09 12:00:00,66.01,66.2,65.96,66.2,6000.0,52.4325,52.5834,52.3928,52.5834,6000.0
2007-03-09 12:30:00,66.18,66.18,65.81,65.89,5600.0,52.5675,52.5675,52.2737,52.3372,5600.0
2007-03-09 13:00:00,65.89,65.96,65.77,65.94,4800.0,52.3372,52.3928,52.2419,52.3769,4800.0
2007-03-09 13:30:00,65.97,65.97,65.71,65.77,6100.0,52.4007,52.4007,52.1942,52.2419,6100.0
2007-03-09 14:00:00,65.71,65.9,65.61,65.7,7600.0,52.1942,52.3451,52.1148,52.1863,7600.0
2007-03-09 14:30:00,65.72,65.86,65.61,65.78,7300.0,52.2022,52.3134,52.1148,52.2498,7300.0
2007-03-09 15:00:00,65.77,65.9,65.65,65.81,9100.0,52.2419,52.3451,52.1466,52.2737,9100.0
2007-03-09 15:30:00,65.79,65.9,65.64,65.85,20400.0,52.2578,52.3451,52.1386,52.3054,20400.0
2007-03-12 10:30:00,65.92,65.99,65.87,65.99,5200.0,52.361,52.4166,52.3213,52.4166,5200.0
2007-03-12 11:00:00,65.99,66.05,65.97,65.99,5400.0,52.4166,52.4643,52.4007,52.4166,5400.0
2007-03-12 11:30:00,66.04,66.19,66.04,66.19,7600.0,52.4563,52.5755,52.4563,52.5755,7600.0
2007-03-12 12:00:00,66.15,66.2,66.1,66.17,7100.0,52.5437,52.5834,52.504,52.5596,7100.0
2007-03-12 12:30:00,66.17,66.2,66.13,66.2,5700.0,52.5596,52.5834,52.5278,52.5834,5700.0
2007-03-12 13:00:00,66.2,66.2,66.15,66.15,3800.0,52.5834,52.5834,52.5437,52.5437,3800.0
2007-03-12 13:30:00,66.16,66.2,66.12,66.19,4100.0,52.5517,52.5834,52.5199,52.5755,4100.0
2007-03-12 14:00:00,66.16,66.22,66.12,66.19,16400.0,52.5517,52.5993,52.5199,52.5755,16400.0
2007-03-12 14:30:00,66.2,66.23,66.16,66.16,19100.0,52.5834,52.6073,52.5517,52.5517,19100.0
2007-03-12 15:00:00,66.18,66.2,66.14,66.17,8900.0,52.5675,52.5834,52.5358,52.5596,8900.0
2007-03-12 15:30:00,66.18,66.2,66.08,66.2,24500.0,52.5675,52.5834,52.4881,52.5834,24500.0
2007-03-13 09:30:00,65.67,65.67,65.11,65.35,27200.0,52.1624,52.1624,51.7176,51.9083,27200.0
2007-03-13 10:00:00,65.38,65.55,65.24,65.44,9300.0,51.9321,52.0671,51.8209,51.9798,9300.0
2007-03-13 10:30:00,65.4,65.78,65.32,65.73,6800.0,51.948,52.2498,51.8844,52.2101,6800.0
2007-03-13 11:00:00,65.71,65.8,65.6,65.71,5800.0,52.1942,52.2657,52.1068,52.1942,5800.0
2007-03-13 11:30:00,65.66,65.69,65.49,65.5,8800.0,52.1545,52.1783,52.0195,52.0274,8800.0
2007-03-13 12:00:00,65.59,65.67,65.41,65.43,6300.0,52.0989,52.1624,51.9559,51.9718,6300.0
2007-03-13 12:30:00,65.4,65.4,65.22,65.36,5700.0,51.948,51.948,51.805,51.9162,5700.0
2007-03-13 13:00:00,65.36,65.36,65.18,65.26,4700.0,51.9162,51.9162,51.7732,51.8368,4700.0
2007-03-13 13:30:00,65.22,65.29,65.14,65.29,6400.0,51.805,51.8606,51.7415,51.8606,6400.0
2007-03-13 14:00:00,65.3,65.39,65.24,65.29,11200.0,51.8686,51.94,51.8209,51.8606,11200.0
2007-03-13 14:30:00,65.29,65.37,65.16,65.16,4400.0,51.8606,51.9242,51.7573,51.7573,4400.0
2007-03-13 15:00:00,65.14,65.18,65.0,65.02,8500.0,51.7415,51.7732,51.6303,51.6461,8500.0
2007-03-13 15:30:00,65.02,65.14,64.86,64.95,13400.0,51.6461,51.7415,51.5191,51.5905,13400.0
2007-03-14 09:30:00,65.15,65.45,64.97,64.98,3400.0,51.7494,51.9877,51.6064,51.6144,3400.0
2007-03-14 10:00:00,64.9,64.9,64.01,64.39,48600.0,51.5508,51.5508,50.8439,51.1457,48600.0
2007-03-14 10:30:00,64.41,65.01,64.41,65.01,11400.0,51.1616,51.6382,51.1616,51.6382,11400.0
2007-03-14 11:00:00,64.97,65.01,64.86,64.95,8000.0,51.6064,51.6382,51.5191,51.5905,8000.0
2007-03-14 11:30:00,64.9,65.08,64.88,65.08,8000.0,51.5508,51.6938,51.5349,51.6938,8000.0
2007-03-14 12:00:00,65.06,65.12,64.82,64.9,17100.0,51.6779,51.7256,51.4873,51.5508,17100.0
2007-03-14 12:30:00,65.02,65.14,64.9,64.9,6900.0,51.6461,51.7415,51.5508,51.5508,6900.0
2007-03-14 13:00:00,64.96,65.59,64.96,65.52,8500.0,51.5985,52.0989,51.5985,52.0433,8500.0
2007-03-14 13:30:00,65.47,65.69,65.35,65.5,10500.0,52.0036,52.1783,51.9083,52.0274,10500.0
2007-03-14 14:00:00,65.59,65.67,65.5,65.67,10300.0,52.0989,52.1624,52.0274,52.1624,10300.0
2007-03-14 14:30:00,65.7,65.8,65.5,65.57,20300.0,52.1863,52.2657,52.0274,52.083,20300.0
2007-03-14 15:00:00,65.55,65.6,65.34,65.39,30700.0,52.0671,52.1068,51.9003,51.94,30700.0
2007-03-14 15:30:00,65.34,65.37,65.05,65.32,31500.0,51.9003,51.9242,51.67,51.8844,31500.0
2007-03-15 09:30:00,65.34,65.41,65.13,65.35,9300.0,51.9003,51.9559,51.7335,51.9083,9300.0
2007-03-15 10:00:00,65.35,65.4,65.26,65.3,10700.0,51.9083,51.948,51.8368,51.8686,10700.0
2007-03-15 10:30:00,65.3,65.35,65.27,65.31,5700.0,51.8686,51.9083,51.8447,51.8765,5700.0
2007-03-15 11:00:00,65.31,65.4,65.26,65.26,12200.0,51.8765,51.948,51.8368,51.8368,12200.0
2007-03-15 11:30:00,65.31,65.33,65.23,65.33,5600.0,51.8765,51.8924,51.8129,51.8924,5600.0
2007-03-15 12:00:00,65.33,65.48,65.25,65.42,14400.0,51.8924,52.0115,51.8288,51.9639,14400.0
2007-03-15 12:30:00,65.45,65.66,65.45,65.65,6700.0,51.9877,52.1545,51.9877,52.1466,6700.0
2007-03-15 13:00:00,65.65,65.72,65.53,65.62,8500.0,52.1466,52.2022,52.0512,52.1227,8500.0
2007-03-15 13:30:00,65.56,65.56,65.33,65.49,11300.0,52.0751,52.0751,51.8924,52.0195,11300.0
2007-03-15 14:00:00,65.51,65.55,65.44,65.46,6500.0,52.0354,52.0671,51.9798,51.9956,6500.0
2007-03-15 14:30:00,65.52,65.65,65.47,65.55,11900.0,52.0433,52.1466,52.0036,52.0671,11900.0
2007-03-15 15:00:00,65.59,65.7,65.54,65.59,12200.0,52.0989,52.1863,52.0592,52.0989,12200.0
2007-03-15 15:30:00,65.57,65.57,65.5,65.52,37900.0,52.083,52.083,52.0274,52.0433,37900.0
2007-03-16 09:30:00,65.38,65.5,65.2,65.5,22900.0,51.9321,52.0274,51.7891,52.0274,22900.0
2007-03-16 10:00:00,65.5,65.6,65.46,65.51,7600.0,52.0274,52.1068,51.9956,52.0354,7600.0
2007-03-16 10:30:00,65.52,65.58,65.44,65.49,5000.0,52.0433,52.091,51.9798,52.0195,5000.0
2007-03-16 11:00:00,65.49,65.5,65.31,65.35,15100.0,52.0195,52.0274,51.8765,51.9083,15100.0
2007-03-16 11:30:00,65.36,65.48,65.25,65.48,15200.0,51.9162,52.0115,51.8288,52.0115,15200.0
2007-03-16 12:00:00,65.44,65.52,65.4,65.44,5100.0,51.9798,52.0433,51.948,51.9798,5100.0
2007-03-16 12:30:00,65.4,65.46,65.33,65.4,11600.0,51.948,51.9956,51.8924,51.948,11600.0
2007-03-16 13:00:00,65.37,65.45,65.33,65.4,5600.0,51.9242,51.9877,51.8924,51.948,5600.0
2007-03-16 13:30:00,65.41,65.47,65.3,65.34,6200.0,51.9559,52.0036,51.8686,51.9003,6200.0
2007-03-16 14:00:00,65.31,65.4,65.15,65.2,19900.0,51.8765,51.948,51.7494,51.7891,19900.0
2007-03-16 14:30:00,65.22,65.23,65.13,65.19,8900.0,51.805,51.8129,51.7335,51.7812,8900.0
2007-03-16 15:00:00,65.21,65.21,64.99,65.03,13100.0,51.7971,51.7971,51.6223,51.6541,13100.0
2007-03-16 15:30:00,65.04,65.11,64.97,64.97,23800.0,51.662,51.7176,51.6064,51.6064,23800.0
2007-03-19 09:30:00,65.45,65.95,65.45,65.8,7700.0,51.9877,52.3849,51.9877,52.2657,7700.0
2007-03-19 10:00:00,65.83,65.84,65.45,65.68,8400.0,52.2895,52.2975,51.9877,52.1704,8400.0
2007-03-19 10:30:00,65.66,65.8,65.61,65.7,5900.0,52.1545,52.2657,52.1148,52.1863,5900.0
2007-03-19 11:00:00,65.68,65.85,65.63,65.8,7800.0,52.1704,52.3054,52.1307,52.2657,7800.0
2007-03-19 11:30:00,65.77,66.0,65.77,65.85,13300.0,52.2419,52.4246,52.2419,52.3054,13300.0
2007-03-19 12:00:00,65.85,65.94,65.79,65.85,4500.0,52.3054,52.3769,52.2578,52.3054,4500.0
2007-03-19 12:30:00,65.87,65.9,65.77,65.86,5100.0,52.3213,52.3451,52.2419,52.3134,5100.0
2007-03-19 13:00:00,65.78,65.83,65.74,65.8,7700.0,52.2498,52.2895,52.218,52.2657,7700.0
2007-03-19 13:30:00,65.77,65.9,65.73,65.85,6200.0,52.2419,52.3451,52.2101,52.3054,6200.0
2007-03-19 14:00:00,65.87,65.91,65.77,65.77,5300.0,52.3213,52.3531,52.2419,52.2419,5300.0
2007-03-19 14:30:00,65.8,65.84,65.67,65.74,9300.0,52.2657,52.2975,52.1624,52.218,9300.0
2007-03-19 15:00:00,65.74,65.75,65.6,65.67,8200.0,52.218,52.226,52.1068,52.1624,8200.0
2007-03-19 15:30:00,65.65,65.77,65.6,65.77,16500.0,52.1466,52.2419,52.1068,52.2419,16500.0
2007-03-20 09:30:00,65.77,66.2,65.71,66.11,13300.0,52.2419,52.5834,52.1942,52.5119,13300.0
2007-03-20 10:00:00,66.03,66.19,66.0,66.14,11400.0,52.4484,52.5755,52.4246,52.5358,11400.0
2007-03-20 10:30:00,66.1,66.2,66.06,66.19,14200.0,52.504,52.5834,52.4722,52.5755,14200.0
2007-03-20 11:00:00,66.18,66.2,66.12,66.2,15200.0,52.5675,52.5834,52.5199,52.5834,15200.0
2007-03-20 11:30:00,66.2,66.2,66.05,66.18,14000.0,52.5834,52.5834,52.4643,52.5675,14000.0
2007-03-20 12:00:00,66.2,66.36,66.19,66.32,14000.0,52.5834,52.7105,52.5755,52.6787,14000.0
2007-03-20 12:30:00,66.32,66.43,66.32,66.41,3800.0,52.6787,52.7661,52.6787,52.7502,3800.0
2007-03-20 13:00:00,66.41,66.45,66.33,66.39,3100.0,52.7502,52.782,52.6867,52.7344,3100.0
2007-03-20 13:30:00,66.38,66.5,66.33,66.5,7300.0,52.7264,52.8217,52.6867,52.8217,7300.0
2007-03-20 14:00:00,66.46,66.75,66.46,66.75,7900.0,52.79,53.0203,52.79,53.0203,7900.0
2007-03-20 14:30:00,66.69,66.9,66.66,66.85,12700.0,52.9726,53.1394,52.9488,53.0997,12700.0
2007-03-20 15:00:00,66.85,67.0,66.85,66.98,17800.0,53.0997,53.2189,53.0997,53.203,17800.0
2007-03-20 15:30:00,67.0,67.1,66.98,67.06,23600.0,53.2189,53.2983,53.203,53.2665,23600.0
2007-03-21 09:30:00,68.94,68.94,67.1,67.21,3100.0,54.7598,54.7598,53.2983,53.3857,3100.0
2007-03-21 10:00:00,67.2,67.41,67.2,67.31,6800.0,53.3777,53.5445,53.3777,53.4651,6800.0
2007-03-21 10:30:00,67.31,67.32,67.06,67.32,9300.0,53.4651,53.4731,53.2665,53.4731,9300.0
2007-03-21 11:00:00,67.3,67.32,67.22,67.3,6800.0,53.4572,53.4731,53.3936,53.4572,6800.0
2007-03-21 11:30:00,67.3,67.31,67.19,67.2,5500.0,53.4572,53.4651,53.3698,53.3777,5500.0
2007-03-21 12:00:00,67.2,67.35,67.2,67.35,4600.0,53.3777,53.4969,53.3777,53.4969,4600.0
2007-03-21 12:30:00,67.34,67.36,67.23,67.26,6400.0,53.4889,53.5048,53.4016,53.4254,6400.0
2007-03-21 13:00:00,67.25,67.29,67.22,67.29,4000.0,53.4175,53.4492,53.3936,53.4492,4000.0
2007-03-21 13:30:00,67.26,67.38,67.21,67.36,7000.0,53.4254,53.5207,53.3857,53.5048,7000.0
2007-03-21 14:00:00,67.39,67.79,67.29,67.72,14500.0,53.5287,53.8464,53.4492,53.7908,14500.0
2007-03-21 14:30:00,67.75,68.19,67.75,68.18,8900.0,53.8146,54.1641,53.8146,54.1562,8900.0
2007-03-21 15:00:00,68.15,68.2,67.82,67.87,9900.0,54.1323,54.1721,53.8702,53.9099,9900.0
2007-03-21 15:30:00,67.87,68.07,67.86,68.06,14100.0,53.9099,54.0688,53.902,54.0609,14100.0
2007-03-22 09:30:00,67.24,68.41,67.24,67.77,7300.0,53.4095,54.3389,53.4095,53.8305,7300.0
2007-03-22 10:00:00,67.79,67.9,67.75,67.84,7900.0,53.8464,53.9338,53.8146,53.8861,7900.0
2007-03-22 10:30:00,67.79,67.79,67.5,67.53,9900.0,53.8464,53.8464,53.616,53.6399,9900.0
2007-03-22 11:00:00,67.57,67.62,67.2,67.25,22700.0,53.6716,53.7114,53.3777,53.4175,22700.0
2007-03-22 11:30:00,67.23,67.37,67.2,67.34,6400.0,53.4016,53.5128,53.3777,53.4889,6400.0
2007-03-22 12:00:00,67.34,67.36,67.21,67.28,19800.0,53.4889,53.5048,53.3857,53.4413,19800.0
2007-03-22 12:30:00,67.28,67.36,67.26,67.28,5200.0,53.4413,53.5048,53.4254,53.4413,5200.0
2007-03-22 13:00:00,67.23,67.37,67.17,67.3,6800.0,53.4016,53.5128,53.3539,53.4572,6800.0
2007-03-22 13:30:00,67.28,67.41,67.2,67.32,5600.0,53.4413,53.5445,53.3777,53.4731,5600.0
2007-03-22 14:00:00,67.32,67.5,67.32,67.46,5300.0,53.4731,53.616,53.4731,53.5843,5300.0
2007-03-22 14:30:00,67.46,67.58,67.35,67.4,4400.0,53.5843,53.6796,53.4969,53.5366,4400.0
2007-03-22 15:00:00,67.43,67.45,67.23,67.39,6500.0,53.5604,53.5763,53.4016,53.5287,6500.0
2007-03-22 15:30:00,67.33,67.45,67.28,67.43,17200.0,53.481,53.5763,53.4413,53.5604,17200.0
2007-03-23 09:30:00,66.6,67.6,66.6,67.6,7600.0,52.9012,53.6955,52.9012,53.6955,7600.0
2007-03-23 10:00:00,67.63,67.86,67.52,67.56,9400.0,53.7193,53.902,53.6319,53.6637,9400.0
2007-03-23 10:30:00,67.54,67.79,67.51,67.69,8700.0,53.6478,53.8464,53.624,53.767,8700.0
2007-03-23 11:00:00,67.69,67.82,67.69,67.73,4900.0,53.767,53.8702,53.767,53.7987,4900.0
2007-03-23 11:30:00,67.73,67.76,67.44,67.48,10800.0,53.7987,53.8226,53.5684,53.6002,10800.0
2007-03-23 12:00:00,67.47,67.71,67.47,67.71,2800.0,53.5922,53.7828,53.5922,53.7828,2800.0
2007-03-23 12:30:00,67.72,67.72,67.5,67.61,6000.0,53.7908,53.7908,53.616,53.7034,6000.0
2007-03-23 13:00:00,67.57,67.78,67.57,67.74,4100.0,53.6716,53.8384,53.6716,53.8067,4100.0
2007-03-23 13:30:00,67.72,67.9,67.69,67.9,2500.0,53.7908,53.9338,53.767,53.9338,2500.0
2007-03-23 14:00:00,67.89,67.89,67.74,67.78,3100.0,53.9258,53.9258,53.8067,53.8384,3100.0
2007-03-23 14:30:00,67.81,68.05,67.81,67.99,8200.0,53.8623,54.0529,53.8623,54.0052,8200.0
2007-03-23 15:00:00,67.95,68.03,67.88,67.88,5900.0,53.9735,54.037,53.9179,53.9179,5900.0
2007-03-23 15:30:00,67.84,67.95,67.8,67.85,9200.0,53.8861,53.9735,53.8543,53.894,9200.0
2007-03-26 09:30:00,67.9,68.01,67.8,67.99,3300.0,53.9338,54.0211,53.8543,54.0052,3300.0
2007-03-26 10:00:00,67.9,67.9,67.4,67.49,6000.0,53.9338,53.9338,53.5366,53.6081,6000.0
2007-03-26 10:30:00,67.5,67.67,67.45,67.67,5600.0,53.616,53.7511,53.5763,53.7511,5600.0
2007-03-26 11:00:00,67.62,67.62,67.43,67.52,4000.0,53.7114,53.7114,53.5604,53.6319,4000.0
2007-03-26 11:30:00,67.52,67.58,67.5,67.51,5700.0,53.6319,53.6796,53.616,53.624,5700.0
2007-03-26 12:00:00,67.46,67.61,67.44,67.61,3500.0,53.5843,53.7034,53.5684,53.7034,3500.0
2007-03-26 12:30:00,67.61,67.67,67.57,67.58,8300.0,53.7034,53.7511,53.6716,53.6796,8300.0
2007-03-26 13:00:00,67.58,67.63,67.58,67.58,4100.0,53.6796,53.7193,53.6796,53.6796,4100.0
2007-03-26 13:30:00,67.58,67.66,67.58,67.63,4300.0,53.6796,53.7431,53.6796,53.7193,4300.0
2007-03-26 14:00:00,67.63,67.69,67.58,67.6,13700.0,53.7193,53.767,53.6796,53.6955,13700.0
2007-03-26 14:30:00,67.62,67.7,67.62,67.7,8100.0,53.7114,53.7749,53.7114,53.7749,8100.0
2007-03-26 15:00:00,67.71,67.75,67.65,67.75,8900.0,53.7828,53.8146,53.7352,53.8146,8900.0
2007-03-26 15:30:00,67.74,67.9,67.74,67.85,9200.0,53.8067,53.9338,53.8067,53.894,9200.0
2007-03-27 09:30:00,67.64,67.64,67.5,67.51,20500.0,53.7272,53.7272,53.616,53.624,20500.0
2007-03-27 10:00:00,67.54,67.6,67.23,67.34,19700.0,53.6478,53.6955,53.4016,53.4889,19700.0
2007-03-27 10:30:00,67.31,67.4,67.01,67.23,11700.0,53.4651,53.5366,53.2268,53.4016,11700.0
2007-03-27 11:00:00,67.22,67.24,67.1,67.1,3300.0,53.3936,53.4095,53.2983,53.2983,3300.0
2007-03-27 11:30:00,67.09,67.17,67.05,67.05,3500.0,53.2904,53.3539,53.2586,53.2586,3500.0
2007-03-27 12:00:00,67.08,67.11,67.0,67.06,4600.0,53.2824,53.3063,53.2189,53.2665,4600.0
2007-03-27 12:30:00,67.03,67.16,67.03,67.11,3000.0,53.2427,53.346,53.2427,53.3063,3000.0
2007-03-27 13:00:00,67.12,67.2,67.12,67.18,3300.0,53.3142,53.3777,53.3142,53.3619,3300.0
2007-03-27 13:30:00,67.16,67.2,67.12,67.19,11100.0,53.346,53.3777,53.3142,53.3698,11100.0
2007-03-27 14:00:00,67.2,67.2,67.13,67.16,8300.0,53.3777,53.3777,53.3221,53.346,8300.0
2007-03-27 14:30:00,67.15,67.2,67.1,67.2,3800.0,53.338,53.3777,53.2983,53.3777,3800.0
2007-03-27 15:00:00,67.2,67.24,67.11,67.21,6500.0,53.3777,53.4095,53.3063,53.3857,6500.0
2007-03-27 15:30:00,67.17,67.25,67.02,67.12,17200.0,53.3539,53.4175,53.2348,53.3142,17200.0
2007-03-28 09:30:00,66.99,67.2,66.68,67.02,7200.0,53.2109,53.3777,52.9647,53.2348,7200.0
2007-03-28 10:00:00,66.95,67.18,66.87,66.9,10100.0,53.1792,53.3619,53.1156,53.1394,10100.0
2007-03-28 10:30:00,66.92,66.96,66.4,66.8,11200.0,53.1553,53.1871,52.7423,53.06,11200.0
2007-03-28 11:00:00,66.79,66.85,66.68,66.76,5800.0,53.0521,53.0997,52.9647,53.0282,5800.0
2007-03-28 11:30:00,66.8,66.92,66.75,66.92,4700.0,53.06,53.1553,53.0203,53.1553,4700.0
2007-03-28 12:00:00,66.91,67.3,66.91,67.28,7400.0,53.1474,53.4572,53.1474,53.4413,7400.0
2007-03-28 12:30:00,67.3,67.37,67.3,67.37,3800.0,53.4572,53.5128,53.4572,53.5128,3800.0
2007-03-28 13:00:00,67.3,67.3,67.19,67.3,3400.0,53.4572,53.4572,53.3698,53.4572,3400.0
2007-03-28 13:30:00,67.33,67.38,67.26,67.29,3500.0,53.481,53.5207,53.4254,53.4492,3500.0
2007-03-28 14:00:00,67.26,67.37,67.22,67.27,11500.0,53.4254,53.5128,53.3936,53.4333,11500.0
2007-03-28 14:30:00,67.27,67.3,67.23,67.25,2700.0,53.4333,53.4572,53.4016,53.4175,2700.0
2007-03-28 15:00:00,67.28,67.38,67.21,67.36,10400.0,53.4413,53.5207,53.3857,53.5048,10400.0
2007-03-28 15:30:00,67.35,67.36,67.15,67.18,13500.0,53.4969,53.5048,53.338,53.3619,13500.0
2007-03-29 09:30:00,67.65,67.65,67.32,67.39,14300.0,53.7352,53.7352,53.4731,53.5287,14300.0
2007-03-29 10:00:00,67.44,67.67,67.4,67.65,12000.0,53.5684,53.7511,53.5366,53.7352,12000.0
2007-03-29 10:30:00,67.66,67.76,67.63,67.65,19900.0,53.7431,53.8226,53.7193,53.7352,19900.0
2007-03-29 11:00:00,67.64,67.95,67.64,67.95,12200.0,53.7272,53.9735,53.7272,53.9735,12200.0
2007-03-29 11:30:00,67.92,67.95,67.73,67.73,10200.0,53.9496,53.9735,53.7987,53.7987,10200.0
2007-03-29 12:00:00,67.76,67.94,67.74,67.79,8200.0,53.8226,53.9655,53.8067,53.8464,8200.0
2007-03-29 12:30:00,67.74,67.78,67.65,67.75,9700.0,53.8067,53.8384,53.7352,53.8146,9700.0
2007-03-29 13:00:00,67.7,67.75,67.59,67.72,10800.0,53.7749,53.8146,53.6875,53.7908,10800.0
2007-03-29 13:30:00,67.75,67.75,67.34,67.37,9300.0,53.8146,53.8146,53.4889,53.5128,9300.0
2007-03-29 14:00:00,67.43,67.54,67.36,67.47,11700.0,53.5604,53.6478,53.5048,53.5922,11700.0
2007-03-29 14:30:00,67.44,67.63,67.36,67.53,9500.0,53.5684,53.7193,53.5048,53.6399,9500.0
2007-03-29 15:00:00,67.53,67.65,67.47,67.5,11600.0,53.6399,53.7352,53.5922,53.616,11600.0
2007-03-29 15:30:00,67.52,67.85,67.51,67.61,22400.0,53.6319,53.894,53.624,53.7034,22400.0
2007-03-30 09:30:00,67.86,67.94,67.66,67.93,4000.0,53.902,53.9655,53.7431,53.9576,4000.0
2007-03-30 10:00:00,67.94,68.0,67.92,68.0,14900.0,53.9655,54.0132,53.9496,54.0132,14900.0
2007-03-30 10:30:00,67.94,68.04,67.9,67.98,32200.0,53.9655,54.045,53.9338,53.9973,32200.0
2007-03-30 11:00:00,67.98,68.1,67.94,67.96,6900.0,53.9973,54.0926,53.9655,53.9814,6900.0
2007-03-30 11:30:00,67.95,67.96,67.64,67.84,13000.0,53.9735,53.9814,53.7272,53.8861,13000.0
2007-03-30 12:00:00,67.76,68.0,67.74,67.94,20000.0,53.8226,54.0132,53.8067,53.9655,20000.0
2007-03-30 12:30:00,67.95,68.04,67.89,67.91,6500.0,53.9735,54.045,53.9258,53.9417,6500.0
2007-03-30 13:00:00,67.89,68.05,67.89,67.94,7900.0,53.9258,54.0529,53.9258,53.9655,7900.0
2007-03-30 13:30:00,67.94,68.02,67.85,68.0,4700.0,53.9655,54.0291,53.894,54.0132,4700.0
2007-03-30 14:00:00,68.0,68.04,67.95,68.0,6800.0,54.0132,54.045,53.9735,54.0132,6800.0
2007-03-30 14:30:00,68.02,68.1,67.99,68.04,6700.0,54.0291,54.0926,54.0052,54.045,6700.0
2007-03-30 15:00:00,68.06,68.1,67.93,68.08,7900.0,54.0609,54.0926,53.9576,54.0767,7900.0
2007-03-30 15:30:00,68.07,68.08,67.93,68.0,18800.0,54.0688,54.0767,53.9576,54.0132,18800.0
2007-04-02 09:30:00,68.06,68.46,67.97,68.45,7900.0,54.0609,54.3786,53.9894,54.3706,7900.0
2007-04-02 10:00:00,68.44,68.47,68.08,68.16,9900.0,54.3627,54.3865,54.0767,54.1403,9900.0
2007-04-02 10:30:00,68.25,68.29,68.06,68.28,8700.0,54.2118,54.2435,54.0609,54.2356,8700.0
2007-04-02 11:00:00,68.21,68.5,68.21,68.28,8700.0,54.18,54.4103,54.18,54.2356,8700.0
2007-04-02 11:30:00,68.3,68.38,68.21,68.23,4000.0,54.2515,54.315,54.18,54.1959,4000.0
2007-04-02 12:00:00,68.21,68.36,68.21,68.27,6300.0,54.18,54.2991,54.18,54.2277,6300.0
2007-04-02 12:30:00,68.27,68.45,68.27,68.33,4600.0,54.2277,54.3706,54.2277,54.2753,4600.0
2007-04-02 13:00:00,68.34,68.45,68.3,68.44,6500.0,54.2833,54.3706,54.2515,54.3627,6500.0
2007-04-02 13:30:00,68.48,68.5,68.4,68.43,6000.0,54.3945,54.4103,54.3309,54.3547,6000.0
2007-04-02 14:00:00,68.43,68.49,68.23,68.49,9200.0,54.3547,54.4024,54.1959,54.4024,9200.0
2007-04-02 14:30:00,68.49,68.54,68.3,68.35,7600.0,54.4024,54.4421,54.2515,54.2912,7600.0
2007-04-02 15:00:00,68.36,68.63,68.36,68.44,10400.0,54.2991,54.5136,54.2991,54.3627,10400.0
2007-04-02 15:30:00,68.48,68.5,68.39,68.41,21700.0,54.3945,54.4103,54.323,54.3389,21700.0
2007-04-03 09:30:00,68.59,68.75,68.25,68.69,10700.0,54.4818,54.6089,54.2118,54.5613,10700.0
2007-04-03 10:00:00,68.72,68.99,68.69,68.84,9100.0,54.5851,54.7996,54.5613,54.6804,9100.0
2007-04-03 10:30:00,68.85,69.2,68.84,69.15,6800.0,54.6884,54.9664,54.6804,54.9267,6800.0
2007-04-03 11:00:00,69.14,69.23,69.07,69.15,5600.0,54.9187,54.9902,54.8631,54.9267,5600.0
2007-04-03 11:30:00,69.17,69.26,69.09,69.1,5200.0,54.9425,55.014,54.879,54.8869,5200.0
2007-04-03 12:00:00,69.1,69.15,69.03,69.1,4500.0,54.8869,54.9267,54.8313,54.8869,4500.0
2007-04-03 12:30:00,69.09,69.19,69.09,69.14,3700.0,54.879,54.9584,54.879,54.9187,3700.0
2007-04-03 13:00:00,69.12,69.15,69.06,69.12,4200.0,54.9028,54.9267,54.8552,54.9028,4200.0
2007-04-03 13:30:00,69.11,69.15,69.05,69.11,3900.0,54.8949,54.9267,54.8472,54.8949,3900.0
2007-04-03 14:00:00,69.08,69.11,69.02,69.04,6900.0,54.871,54.8949,54.8234,54.8393,6900.0
2007-04-03 14:30:00,69.04,69.07,69.01,69.05,6500.0,54.8393,54.8631,54.8154,54.8472,6500.0
2007-04-03 15:00:00,69.02,69.15,69.02,69.1,5300.0,54.8234,54.9267,54.8234,54.8869,5300.0
2007-04-03 15:30:00,69.1,69.14,69.06,69.12,13500.0,54.8869,54.9187,54.8552,54.9028,13500.0
2007-04-04 09:30:00,69.13,69.13,69.0,69.1,7400.0,54.9108,54.9108,54.8075,54.8869,7400.0
2007-04-04 10:00:00,69.11,69.28,68.63,69.12,17200.0,54.8949,55.0299,54.5136,54.9028,17200.0
2007-04-04 10:30:00,69.12,69.19,69.1,69.17,4300.0,54.9028,54.9584,54.8869,54.9425,4300.0
2007-04-04 11:00:00,69.18,69.41,69.16,69.32,7100.0,54.9505,55.1332,54.9346,55.0617,7100.0
2007-04-04 11:30:00,69.32,69.59,69.31,69.59,13800.0,55.0617,55.2761,55.0537,55.2761,13800.0
2007-04-04 12:00:00,69.59,69.77,69.59,69.75,10000.0,55.2761,55.4191,55.2761,55.4032,10000.0
2007-04-04 12:30:00,69.75,69.75,69.7,69.74,4800.0,55.4032,55.4032,55.3635,55.3953,4800.0
2007-04-04 13:00:00,69.75,69.75,69.62,69.63,4100.0,55.4032,55.4032,55.3,55.3079,4100.0
2007-04-04 13:30:00,69.63,69.66,69.52,69.65,5400.0,55.3079,55.3317,55.2205,55.3238,5400.0
2007-04-04 14:00:00,69.7,69.7,69.6,69.61,5100.0,55.3635,55.3635,55.2841,55.292,5100.0
2007-04-04 14:30:00,69.6,69.65,69.55,69.56,6100.0,55.2841,55.3238,55.2444,55.2523,6100.0
2007-04-04 15:00:00,69.57,69.7,69.53,69.6,13800.0,55.2603,55.3635,55.2285,55.2841,13800.0
2007-04-04 15:30:00,69.57,69.66,69.52,69.57,24400.0,55.2603,55.3317,55.2205,55.2603,24400.0
2007-04-05 09:30:00,69.44,69.44,69.0,69.19,12100.0,55.157,55.157,54.8075,54.9584,12100.0
2007-04-05 10:00:00,69.17,69.22,69.09,69.19,8400.0,54.9425,54.9823,54.879,54.9584,8400.0
2007-04-05 10:30:00,69.18,69.2,68.96,68.97,11900.0,54.9505,54.9664,54.7757,54.7837,11900.0
2007-04-05 11:00:00,68.97,68.97,68.89,68.89,9200.0,54.7837,54.7837,54.7201,54.7201,9200.0
2007-04-05 11:30:00,68.89,68.92,68.7,68.92,9200.0,54.7201,54.744,54.5692,54.744,9200.0
2007-04-05 12:00:00,68.97,69.1,68.87,68.87,5700.0,54.7837,54.8869,54.7042,54.7042,5700.0
2007-04-05 12:30:00,68.9,68.9,68.85,68.86,5700.0,54.7281,54.7281,54.6884,54.6963,5700.0
2007-04-05 13:00:00,68.85,68.88,68.85,68.86,6100.0,54.6884,54.7122,54.6884,54.6963,6100.0
2007-04-05 13:30:00,68.85,68.89,68.83,68.85,4900.0,54.6884,54.7201,54.6725,54.6884,4900.0
2007-04-05 14:00:00,68.85,68.88,68.72,68.83,8200.0,54.6884,54.7122,54.5851,54.6725,8200.0
2007-04-05 14:30:00,68.84,68.87,68.69,68.78,11300.0,54.6804,54.7042,54.5613,54.6328,11300.0
2007-04-05 15:00:00,68.78,68.78,68.64,68.64,5800.0,54.6328,54.6328,54.5216,54.5216,5800.0
2007-04-05 15:30:00,68.64,68.65,68.47,68.53,20700.0,54.5216,54.5295,54.3865,54.4342,20700.0
2007-04-09 09:30:00,68.46,68.47,68.02,68.33,9100.0,54.3786,54.3865,54.0291,54.2753,9100.0
2007-04-09 10:00:00,68.3,68.47,68.18,68.47,7400.0,54.2515,54.3865,54.1562,54.3865,7400.0
2007-04-09 10:30:00,68.47,68.5,68.36,68.45,4500.0,54.3865,54.4103,54.2991,54.3706,4500.0
2007-04-09 11:00:00,68.39,68.48,68.35,68.42,4900.0,54.323,54.3945,54.2912,54.3468,4900.0
2007-04-09 11:30:00,68.39,68.45,68.35,68.35,3300.0,54.323,54.3706,54.2912,54.2912,3300.0
2007-04-09 12:00:00,68.41,68.45,68.34,68.42,4700.0,54.3389,54.3706,54.2833,54.3468,4700.0
2007-04-09 12:30:00,68.45,68.49,68.43,68.43,5700.0,54.3706,54.4024,54.3547,54.3547,5700.0
2007-04-09 13:00:00,68.46,68.57,68.43,68.53,3300.0,54.3786,54.466,54.3547,54.4342,3300.0
2007-04-09 13:30:00,68.52,68.52,68.38,68.43,6500.0,54.4262,54.4262,54.315,54.3547,6500.0
2007-04-09 14:00:00,68.39,68.59,68.39,68.59,5700.0,54.323,54.4818,54.323,54.4818,5700.0
2007-04-09 14:30:00,68.56,68.63,68.54,68.6,3600.0,54.458,54.5136,54.4421,54.4898,3600.0
2007-04-09 15:00:00,68.6,68.71,68.58,68.67,6500.0,54.4898,54.5772,54.4739,54.5454,6500.0
2007-04-09 15:30:00,68.67,68.75,68.59,68.63,7300.0,54.5454,54.6089,54.4818,54.5136,7300.0
2007-04-10 09:30:00,68.63,68.63,68.2,68.24,7900.0,54.5136,54.5136,54.1721,54.2038,7900.0
2007-04-10 10:00:00,68.28,68.41,68.26,68.37,5600.0,54.2356,54.3389,54.2197,54.3071,5600.0
2007-04-10 10:30:00,68.39,68.46,68.35,68.46,6700.0,54.323,54.3786,54.2912,54.3786,6700.0
2007-04-10 11:00:00,68.45,68.51,68.43,68.5,5700.0,54.3706,54.4183,54.3547,54.4103,5700.0
2007-04-10 11:30:00,68.52,68.52,68.48,68.48,7100.0,54.4262,54.4262,54.3945,54.3945,7100.0
2007-04-10 12:00:00,68.47,68.53,68.36,68.5,35600.0,54.3865,54.4342,54.2991,54.4103,35600.0
2007-04-10 12:30:00,68.5,68.52,68.4,68.4,9000.0,54.4103,54.4262,54.3309,54.3309,9000.0
2007-04-10 13:00:00,68.4,68.5,68.37,68.46,7400.0,54.3309,54.4103,54.3071,54.3786,7400.0
2007-04-10 13:30:00,68.51,68.52,68.42,68.45,9600.0,54.4183,54.4262,54.3468,54.3706,9600.0
2007-04-10 14:00:00,68.44,68.47,68.36,68.36,7200.0,54.3627,54.3865,54.2991,54.2991,7200.0
2007-04-10 14:30:00,68.36,68.36,68.3,68.35,7500.0,54.2991,54.2991,54.2515,54.2912,7500.0
2007-04-10 15:00:00,68.35,68.46,68.33,68.43,6900.0,54.2912,54.3786,54.2753,54.3547,6900.0
2007-04-10 15:30:00,68.44,68.47,68.4,68.41,6700.0,54.3627,54.3865,54.3309,54.3389,6700.0
2007-04-11 09:30:00,68.05,68.1,67.9,68.04,13200.0,54.0529,54.0926,53.9338,54.045,13200.0
2007-04-11 10:00:00,68.04,68.08,67.81,67.86,11300.0,54.045,54.0767,53.8623,53.902,11300.0
2007-04-11 10:30:00,67.86,67.86,67.66,67.71,11300.0,53.902,53.902,53.7431,53.7828,11300.0
2007-04-11 11:00:00,67.71,67.89,67.7,67.77,6700.0,53.7828,53.9258,53.7749,53.8305,6700.0
2007-04-11 11:30:00,67.78,67.96,67.77,67.9,7400.0,53.8384,53.9814,53.8305,53.9338,7400.0
2007-04-11 12:00:00,67.91,68.1,67.9,68.1,8600.0,53.9417,54.0926,53.9338,54.0926,8600.0
2007-04-11 12:30:00,68.1,68.1,67.98,68.07,7300.0,54.0926,54.0926,53.9973,54.0688,7300.0
2007-04-11 13:00:00,68.07,68.1,68.04,68.05,5300.0,54.0688,54.0926,54.045,54.0529,5300.0
2007-04-11 13:30:00,68.04,68.05,67.92,67.94,11700.0,54.045,54.0529,53.9496,53.9655,11700.0
2007-04-11 14:00:00,67.92,67.92,67.59,67.85,26600.0,53.9496,53.9496,53.6875,53.894,26600.0
2007-04-11 14:30:00,67.82,67.83,67.74,67.77,8700.0,53.8702,53.8782,53.8067,53.8305,8700.0
2007-04-11 15:00:00,67.77,67.99,67.77,67.96,9000.0,53.8305,54.0052,53.8305,53.9814,9000.0
2007-04-11 15:30:00,67.95,68.04,67.87,68.02,17500.0,53.9735,54.045,53.9099,54.0291,17500.0
2007-04-12 09:30:00,68.01,68.12,67.72,68.12,7400.0,54.0211,54.1085,53.7908,54.1085,7400.0
2007-04-12 10:00:00,68.12,68.56,68.1,68.51,11500.0,54.1085,54.458,54.0926,54.4183,11500.0
2007-04-12 10:30:00,68.51,68.58,68.46,68.52,8000.0,54.4183,54.4739,54.3786,54.4262,8000.0
2007-04-12 11:00:00,68.52,68.52,68.45,68.46,6000.0,54.4262,54.4262,54.3706,54.3786,6000.0
2007-04-12 11:30:00,68.46,68.54,68.4,68.44,9100.0,54.3786,54.4421,54.3309,54.3627,9100.0
2007-04-12 12:00:00,68.46,68.63,68.46,68.53,11500.0,54.3786,54.5136,54.3786,54.4342,11500.0
2007-04-12 12:30:00,68.54,68.56,67.74,68.5,56900.0,54.4421,54.458,53.8067,54.4103,56900.0
2007-04-12 13:00:00,68.5,68.59,68.5,68.55,3700.0,54.4103,54.4818,54.4103,54.4501,3700.0
2007-04-12 13:30:00,68.53,68.59,68.48,68.56,5500.0,54.4342,54.4818,54.3945,54.458,5500.0
2007-04-12 14:00:00,68.54,68.78,68.49,68.76,13200.0,54.4421,54.6328,54.4024,54.6169,13200.0
2007-04-12 14:30:00,68.78,68.8,68.75,68.76,7400.0,54.6328,54.6486,54.6089,54.6169,7400.0
2007-04-12 15:00:00,68.75,68.8,68.62,68.79,6000.0,54.6089,54.6486,54.5057,54.6407,6000.0
2007-04-12 15:30:00,68.79,68.9,68.66,68.89,15800.0,54.6407,54.7281,54.5374,54.7201,15800.0
2007-04-13 09:30:00,68.84,68.87,68.75,68.81,13000.0,54.6804,54.7042,54.6089,54.6566,13000.0
2007-04-13 10:00:00,68.81,68.81,68.65,68.72,8700.0,54.6566,54.6566,54.5295,54.5851,8700.0
2007-04-13 10:30:00,68.75,68.84,68.69,68.73,10300.0,54.6089,54.6804,54.5613,54.593,10300.0
2007-04-13 11:00:00,68.72,68.74,68.65,68.74,8900.0,54.5851,54.601,54.5295,54.601,8900.0
2007-04-13 11:30:00,68.71,68.88,68.69,68.8,10600.0,54.5772,54.7122,54.5613,54.6486,10600.0
2007-04-13 12:00:00,68.81,68.84,68.71,68.84,11500.0,54.6566,54.6804,54.5772,54.6804,11500.0
2007-04-13 12:30:00,68.78,68.95,68.72,68.81,10300.0,54.6328,54.7678,54.5851,54.6566,10300.0
2007-04-13 13:00:00,68.84,68.92,68.76,68.76,6400.0,54.6804,54.744,54.6169,54.6169,6400.0
2007-04-13 13:30:00,68.78,68.96,68.75,68.96,8500.0,54.6328,54.7757,54.6089,54.7757,8500.0
2007-04-13 14:00:00,68.94,69.03,68.87,69.03,9900.0,54.7598,54.8313,54.7042,54.8313,9900.0
2007-04-13 14:30:00,69.04,69.07,68.98,68.99,8600.0,54.8393,54.8631,54.7916,54.7996,8600.0
2007-04-13 15:00:00,68.99,69.09,68.98,69.0,5500.0,54.7996,54.879,54.7916,54.8075,5500.0
2007-04-13 15:30:00,68.98,69.07,68.98,69.05,44400.0,54.7916,54.8631,54.7916,54.8472,44400.0
2007-04-16 09:30:00,69.25,69.49,69.21,69.31,13200.0,55.0061,55.1967,54.9743,55.0537,13200.0
2007-04-16 10:00:00,69.32,69.49,69.3,69.47,32200.0,55.0617,55.1967,55.0458,55.1808,32200.0
2007-04-16 10:30:00,69.47,69.5,69.31,69.48,14900.0,55.1808,55.2047,55.0537,55.1888,14900.0
2007-04-16 11:00:00,69.5,69.55,69.46,69.5,14000.0,55.2047,55.2444,55.1729,55.2047,14000.0
2007-04-16 11:30:00,69.51,69.6,69.34,69.43,16300.0,55.2126,55.2841,55.0776,55.1491,16300.0
2007-04-16 12:00:00,69.46,69.51,69.37,69.43,14400.0,55.1729,55.2126,55.1014,55.1491,14400.0
2007-04-16 12:30:00,69.43,69.49,69.4,69.45,8000.0,55.1491,55.1967,55.1252,55.1649,8000.0
2007-04-16 13:00:00,69.43,69.5,69.41,69.44,5300.0,55.1491,55.2047,55.1332,55.157,5300.0
2007-04-16 13:30:00,69.46,69.47,69.3,69.31,8500.0,55.1729,55.1808,55.0458,55.0537,8500.0
2007-04-16 14:00:00,69.3,69.35,69.27,69.33,9100.0,55.0458,55.0855,55.022,55.0696,9100.0
2007-04-16 14:30:00,69.33,69.4,69.31,69.4,7200.0,55.0696,55.1252,55.0537,55.1252,7200.0
2007-04-16 15:00:00,69.4,69.52,69.39,69.49,21400.0,55.1252,55.2205,55.1173,55.1967,21400.0
2007-04-16 15:30:00,69.49,69.6,69.38,69.4,66300.0,55.1967,55.2841,55.1093,55.1252,66300.0
2007-04-17 09:30:00,69.55,69.55,69.24,69.37,8700.0,55.2444,55.2444,54.9981,55.1014,8700.0
2007-04-17 10:00:00,69.4,69.75,69.4,69.67,8900.0,55.1252,55.4032,55.1252,55.3397,8900.0
2007-04-17 10:30:00,69.68,69.68,69.6,69.63,6500.0,55.3476,55.3476,55.2841,55.3079,6500.0
2007-04-17 11:00:00,69.63,69.69,69.44,69.55,9100.0,55.3079,55.3556,55.157,55.2444,9100.0
2007-04-17 11:30:00,69.53,69.73,69.49,69.73,4100.0,55.2285,55.3874,55.1967,55.3874,4100.0
2007-04-17 12:00:00,69.74,69.74,69.67,69.71,7000.0,55.3953,55.3953,55.3397,55.3715,7000.0
2007-04-17 12:30:00,69.73,69.74,69.64,69.71,14000.0,55.3874,55.3953,55.3159,55.3715,14000.0
2007-04-17 13:00:00,69.7,69.73,69.62,69.72,12400.0,55.3635,55.3874,55.3,55.3794,12400.0
2007-04-17 13:30:00,69.72,69.82,69.72,69.77,10300.0,55.3794,55.4588,55.3794,55.4191,10300.0
2007-04-17 14:00:00,69.78,70.03,69.77,69.95,28900.0,55.4271,55.6256,55.4191,55.5621,28900.0
2007-04-17 14:30:00,69.94,70.04,69.84,70.01,22700.0,55.5542,55.6336,55.4747,55.6098,22700.0
2007-04-17 15:00:00,70.02,70.03,69.88,69.9,12100.0,55.6177,55.6256,55.5065,55.5224,12100.0
2007-04-17 15:30:00,69.86,69.95,69.78,69.86,18300.0,55.4906,55.5621,55.4271,55.4906,18300.0
2007-04-18 09:30:00,69.72,69.88,69.44,69.6,4100.0,55.3794,55.5065,55.157,55.2841,4100.0
2007-04-18 10:00:00,69.55,69.77,69.5,69.71,16300.0,55.2444,55.4191,55.2047,55.3715,16300.0
2007-04-18 10:30:00,69.71,69.79,69.6,69.6,8600.0,55.3715,55.435,55.2841,55.2841,8600.0
2007-04-18 11:00:00,69.61,69.82,69.59,69.82,7500.0,55.292,55.4588,55.2761,55.4588,7500.0
2007-04-18 11:30:00,69.82,69.82,69.65,69.8,8300.0,55.4588,55.4588,55.3238,55.443,8300.0
2007-04-18 12:00:00,69.8,69.87,69.79,69.87,3400.0,55.443,55.4986,55.435,55.4986,3400.0
2007-04-18 12:30:00,69.88,69.88,69.76,69.8,2300.0,55.5065,55.5065,55.4112,55.443,2300.0
2007-04-18 13:00:00,69.79,69.79,69.75,69.77,3700.0,55.435,55.435,55.4032,55.4191,3700.0
2007-04-18 13:30:00,69.77,69.87,69.75,69.81,4700.0,55.4191,55.4986,55.4032,55.4509,4700.0
2007-04-18 14:00:00,69.81,69.86,69.8,69.8,5600.0,55.4509,55.4906,55.443,55.443,5600.0
2007-04-18 14:30:00,69.81,69.82,69.76,69.8,10600.0,55.4509,55.4588,55.4112,55.443,10600.0
2007-04-18 15:00:00,69.83,69.83,69.73,69.82,7900.0,55.4668,55.4668,55.3874,55.4588,7900.0
2007-04-18 15:30:00,69.8,69.89,69.76,69.81,19400.0,55.443,55.5144,55.4112,55.4509,19400.0
2007-04-19 09:30:00,69.21,69.53,69.1,69.53,8400.0,54.9743,55.2285,54.8869,55.2285,8400.0
2007-04-19 10:00:00,69.5,69.75,69.4,69.75,14900.0,55.2047,55.4032,55.1252,55.4032,14900.0
2007-04-19 10:30:00,69.72,69.78,69.63,69.66,5700.0,55.3794,55.4271,55.3079,55.3317,5700.0
2007-04-19 11:00:00,69.72,69.79,69.63,69.69,4200.0,55.3794,55.435,55.3079,55.3556,4200.0
2007-04-19 11:30:00,69.68,69.8,69.63,69.73,19800.0,55.3476,55.443,55.3079,55.3874,19800.0
2007-04-19 12:00:00,69.74,69.96,69.72,69.92,8900.0,55.3953,55.57,55.3794,55.5383,8900.0
2007-04-19 12:30:00,69.88,69.99,69.82,69.98,4700.0,55.5065,55.5939,55.4588,55.5859,4700.0
2007-04-19 13:00:00,69.97,69.97,69.92,69.92,5300.0,55.578,55.578,55.5383,55.5383,5300.0
2007-04-19 13:30:00,69.92,69.98,69.82,69.94,3700.0,55.5383,55.5859,55.4588,55.5542,3700.0
2007-04-19 14:00:00,69.94,69.94,69.71,69.71,4200.0,55.5542,55.5542,55.3715,55.3715,4200.0
2007-04-19 14:30:00,69.72,69.76,69.64,69.72,10500.0,55.3794,55.4112,55.3159,55.3794,10500.0
2007-04-19 15:00:00,69.73,69.96,69.73,69.82,16700.0,55.3874,55.57,55.3874,55.4588,16700.0
2007-04-19 15:30:00,69.87,69.93,69.7,69.74,16000.0,55.4986,55.5462,55.3635,55.3953,16000.0
2007-04-20 09:30:00,70.07,70.3,69.97,70.26,18700.0,55.6574,55.8401,55.578,55.8083,18700.0
2007-04-20 10:00:00,70.38,70.52,70.35,70.52,14900.0,55.9037,56.0149,55.8798,56.0149,14900.0
2007-04-20 10:30:00,70.57,70.75,70.56,70.74,18200.0,56.0546,56.1975,56.0466,56.1896,18200.0
2007-04-20 11:00:00,70.73,70.83,70.68,70.72,9100.0,56.1817,56.2611,56.1419,56.1737,9100.0
2007-04-20 11:30:00,70.72,70.74,70.66,70.69,8300.0,56.1737,56.1896,56.1261,56.1499,8300.0
2007-04-20 12:00:00,70.68,70.75,70.62,70.64,7500.0,56.1419,56.1975,56.0943,56.1102,7500.0
2007-04-20 12:30:00,70.64,70.75,70.6,70.71,6900.0,56.1102,56.1975,56.0784,56.1658,6900.0
2007-04-20 13:00:00,70.67,70.75,70.65,70.75,9000.0,56.134,56.1975,56.1181,56.1975,9000.0
2007-04-20 13:30:00,70.72,70.75,70.61,70.61,11100.0,56.1737,56.1975,56.0863,56.0863,11100.0
2007-04-20 14:00:00,70.6,70.75,70.53,70.74,12000.0,56.0784,56.1975,56.0228,56.1896,12000.0
2007-04-20 14:30:00,70.74,70.94,70.74,70.93,11700.0,56.1896,56.3485,56.1896,56.3405,11700.0
2007-04-20 15:00:00,70.93,70.93,70.77,70.86,7900.0,56.3405,56.3405,56.2134,56.2849,7900.0
2007-04-20 15:30:00,70.84,70.86,70.76,70.85,17800.0,56.269,56.2849,56.2055,56.277,17800.0
2007-04-23 09:30:00,70.63,70.99,70.63,70.92,18900.0,56.1022,56.3882,56.1022,56.3326,18900.0
2007-04-23 10:00:00,70.87,70.95,70.8,70.88,10400.0,56.2929,56.3564,56.2373,56.3008,10400.0
2007-04-23 10:30:00,70.85,70.88,70.81,70.84,7200.0,56.277,56.3008,56.2452,56.269,7200.0
2007-04-23 11:00:00,70.87,70.87,70.74,70.85,4700.0,56.2929,56.2929,56.1896,56.277,4700.0
2007-04-23 11:30:00,70.83,70.88,70.81,70.83,3800.0,56.2611,56.3008,56.2452,56.2611,3800.0
2007-04-23 12:00:00,70.81,70.88,70.8,70.83,5100.0,56.2452,56.3008,56.2373,56.2611,5100.0
2007-04-23 12:30:00,70.84,70.87,70.83,70.87,2100.0,56.269,56.2929,56.2611,56.2929,2100.0
2007-04-23 13:00:00,70.87,70.9,70.79,70.85,4300.0,56.2929,56.3167,56.2293,56.277,4300.0
2007-04-23 13:30:00,70.88,70.88,70.54,70.54,6000.0,56.3008,56.3008,56.0307,56.0307,6000.0
2007-04-23 14:00:00,70.56,70.59,70.49,70.56,9000.0,56.0466,56.0705,55.991,56.0466,9000.0
2007-04-23 14:30:00,70.51,70.64,70.5,70.53,5200.0,56.0069,56.1102,55.999,56.0228,5200.0
2007-04-23 15:00:00,70.5,70.7,70.49,70.7,6200.0,55.999,56.1578,55.991,56.1578,6200.0
2007-04-23 15:30:00,70.7,70.8,70.64,70.72,16200.0,56.1578,56.2373,56.1102,56.1737,16200.0
2007-04-24 09:30:00,70.66,70.67,70.3,70.67,11400.0,56.1261,56.134,55.8401,56.134,11400.0
2007-04-24 10:00:00,70.63,70.64,70.32,70.47,12400.0,56.1022,56.1102,55.856,55.9751,12400.0
2007-04-24 10:30:00,70.47,70.47,70.31,70.41,8200.0,55.9751,55.9751,55.8481,55.9275,8200.0
2007-04-24 11:00:00,70.4,70.57,70.24,70.28,14600.0,55.9195,56.0546,55.7925,55.8242,14600.0
2007-04-24 11:30:00,70.28,70.38,70.17,70.34,11900.0,55.8242,55.9037,55.7368,55.8719,11900.0
2007-04-24 12:00:00,70.37,70.53,70.32,70.41,10300.0,55.8957,56.0228,55.856,55.9275,10300.0
2007-04-24 12:30:00,70.41,70.5,70.4,70.46,8100.0,55.9275,55.999,55.9195,55.9672,8100.0
2007-04-24 13:00:00,70.44,70.5,70.42,70.5,14300.0,55.9513,55.999,55.9354,55.999,14300.0
2007-04-24 13:30:00,70.5,70.6,70.49,70.6,6900.0,55.999,56.0784,55.991,56.0784,6900.0
2007-04-24 14:00:00,70.62,70.73,70.39,70.4,9200.0,56.0943,56.1817,55.9116,55.9195,9200.0
2007-04-24 14:30:00,70.39,70.54,70.35,70.47,9700.0,55.9116,56.0307,55.8798,55.9751,9700.0
2007-04-24 15:00:00,70.44,70.47,70.4,70.44,6700.0,55.9513,55.9751,55.9195,55.9513,6700.0
2007-04-24 15:30:00,70.44,70.64,70.39,70.64,17800.0,55.9513,56.1102,55.9116,56.1102,17800.0
2007-04-25 09:30:00,70.75,70.94,70.73,70.82,19200.0,56.1975,56.3485,56.1817,56.2532,19200.0
2007-04-25 10:00:00,70.8,70.87,70.7,70.72,26000.0,56.2373,56.2929,56.1578,56.1737,26000.0
2007-04-25 10:30:00,70.73,70.82,70.66,70.82,13300.0,56.1817,56.2532,56.1261,56.2532,13300.0
2007-04-25 11:00:00,70.8,70.94,70.8,70.9,6800.0,56.2373,56.3485,56.2373,56.3167,6800.0
2007-04-25 11:30:00,70.87,71.2,70.87,71.07,22500.0,56.2929,56.555,56.2929,56.4517,22500.0
2007-04-25 12:00:00,71.05,71.1,70.88,71.02,12700.0,56.4358,56.4756,56.3008,56.412,12700.0
2007-04-25 12:30:00,71.0,71.03,70.93,71.02,4400.0,56.3961,56.42,56.3405,56.412,4400.0
2007-04-25 13:00:00,71.02,71.14,71.0,71.05,19200.0,56.412,56.5073,56.3961,56.4358,19200.0
2007-04-25 13:30:00,71.05,71.25,71.02,71.16,16800.0,56.4358,56.5947,56.412,56.5232,16800.0
2007-04-25 14:00:00,71.12,71.31,71.08,71.3,42200.0,56.4914,56.6424,56.4597,56.6344,42200.0
2007-04-25 14:30:00,71.3,71.75,71.3,71.5,26100.0,56.6344,56.9919,56.6344,56.7933,26100.0
2007-04-25 15:00:00,71.5,71.6,71.43,71.48,31700.0,56.7933,56.8727,56.7377,56.7774,31700.0
2007-04-25 15:30:00,71.48,71.55,71.23,71.35,27200.0,56.7774,56.833,56.5788,56.6741,27200.0
2007-04-26 09:30:00,71.18,71.18,71.01,71.07,5900.0,56.5391,56.5391,56.4041,56.4517,5900.0
2007-04-26 10:00:00,71.07,71.15,70.96,71.05,9800.0,56.4517,56.5153,56.3644,56.4358,9800.0
2007-04-26 10:30:00,71.07,71.3,71.07,71.27,7100.0,56.4517,56.6344,56.4517,56.6106,7100.0
2007-04-26 11:00:00,71.28,71.28,70.99,71.01,11600.0,56.6185,56.6185,56.3882,56.4041,11600.0
2007-04-26 11:30:00,71.03,71.04,70.82,70.82,13700.0,56.42,56.4279,56.2532,56.2532,13700.0
2007-04-26 12:00:00,70.83,70.9,70.77,70.77,6400.0,56.2611,56.3167,56.2134,56.2134,6400.0
2007-04-26 12:30:00,70.73,70.74,70.65,70.65,6700.0,56.1817,56.1896,56.1181,56.1181,6700.0
2007-04-26 13:00:00,70.68,70.78,70.63,70.63,5800.0,56.1419,56.2214,56.1022,56.1022,5800.0
2007-04-26 13:30:00,70.63,70.63,70.42,70.45,14200.0,56.1022,56.1022,55.9354,55.9593,14200.0
2007-04-26 14:00:00,70.45,70.78,70.45,70.77,8700.0,55.9593,56.2214,55.9593,56.2134,8700.0
2007-04-26 14:30:00,70.77,70.95,70.72,70.9,8500.0,56.2134,56.3564,56.1737,56.3167,8500.0
2007-04-26 15:00:00,70.93,70.93,70.75,70.9,9500.0,56.3405,56.3405,56.1975,56.3167,9500.0
2007-04-26 15:30:00,70.94,71.03,70.94,71.0,17200.0,56.3485,56.42,56.3485,56.3961,17200.0
2007-04-27 09:30:00,70.82,71.0,70.82,70.93,3500.0,56.2532,56.3961,56.2532,56.3405,3500.0
2007-04-27 10:00:00,70.89,71.2,70.89,71.14,10100.0,56.3088,56.555,56.3088,56.5073,10100.0
2007-04-27 10:30:00,71.13,71.13,70.81,70.9,6600.0,56.4994,56.4994,56.2452,56.3167,6600.0
2007-04-27 11:00:00,70.92,71.19,70.91,71.18,12100.0,56.3326,56.547,56.3246,56.5391,12100.0
2007-04-27 11:30:00,71.17,71.25,71.01,71.25,7300.0,56.5312,56.5947,56.4041,56.5947,7300.0
2007-04-27 12:00:00,71.28,71.95,71.24,71.7,43700.0,56.6185,57.1507,56.5868,56.9521,43700.0
2007-04-27 12:30:00,71.73,71.79,71.5,71.5,5100.0,56.976,57.0236,56.7933,56.7933,5100.0
2007-04-27 13:00:00,71.51,71.9,71.51,71.85,44800.0,56.8012,57.111,56.8012,57.0713,44800.0
2007-04-27 13:30:00,71.9,71.95,71.68,71.74,15100.0,57.111,57.1507,56.9363,56.9839,15100.0
2007-04-27 14:00:00,71.72,71.97,71.71,71.92,9100.0,56.968,57.1666,56.9601,57.1269,9100.0
2007-04-27 14:30:00,71.94,71.99,71.82,71.92,6900.0,57.1428,57.1825,57.0475,57.1269,6900.0
2007-04-27 15:00:00,71.91,71.98,71.71,71.77,17500.0,57.119,57.1746,56.9601,57.0077,17500.0
2007-04-27 15:30:00,71.79,71.82,71.74,71.75,17900.0,57.0236,57.0475,56.9839,56.9919,17900.0
2007-04-30 09:30:00,71.96,71.96,71.4,71.8,25500.0,57.1587,57.1587,56.7139,57.0316,25500.0
2007-04-30 10:00:00,71.87,72.18,71.18,71.97,64700.0,57.0872,57.3334,56.5391,57.1666,64700.0
2007-04-30 10:30:00,71.98,72.1,71.93,72.0,14100.0,57.1746,57.2699,57.1348,57.1904,14100.0
2007-04-30 11:00:00,72.02,72.09,71.94,71.99,12400.0,57.2063,57.2619,57.1428,57.1825,12400.0
2007-04-30 11:30:00,71.97,72.22,71.9,72.1,17800.0,57.1666,57.3652,57.111,57.2699,17800.0
2007-04-30 12:00:00,72.07,72.1,71.98,71.99,4300.0,57.246,57.2699,57.1746,57.1825,4300.0
2007-04-30 12:30:00,72.03,72.04,71.95,72.0,7200.0,57.2143,57.2222,57.1507,57.1904,7200.0
2007-04-30 13:00:00,72.0,72.04,71.92,72.0,8100.0,57.1904,57.2222,57.1269,57.1904,8100.0
2007-04-30 13:30:00,72.0,72.09,71.97,71.98,5400.0,57.1904,57.2619,57.1666,57.1746,5400.0
2007-04-30 14:00:00,72.0,72.02,71.8,72.02,18100.0,57.1904,57.2063,57.0316,57.2063,18100.0
2007-04-30 14:30:00,72.08,72.15,71.91,72.02,23200.0,57.254,57.3096,57.119,57.2063,23200.0
2007-04-30 15:00:00,72.02,72.11,71.83,71.83,17700.0,57.2063,57.2778,57.0554,57.0554,17700.0
2007-04-30 15:30:00,71.91,72.01,71.9,72.01,57900.0,57.119,57.1984,57.111,57.1984,57900.0
2007-05-01 09:30:00,75.9,76.05,74.38,74.5,79300.0,60.2883,60.4074,59.0809,59.1762,79300.0
2007-05-01 10:00:00,74.5,75.63,74.44,75.28,79400.0,59.1762,60.0738,59.1286,59.7958,79400.0
2007-05-01 10:30:00,75.32,75.44,75.19,75.25,35100.0,59.8276,59.9229,59.7243,59.772,35100.0
2007-05-01 11:00:00,75.22,75.29,74.75,74.75,36400.0,59.7481,59.8037,59.3748,59.3748,36400.0
2007-05-01 11:30:00,74.76,74.9,74.7,74.7,24500.0,59.3827,59.4939,59.3351,59.3351,24500.0
2007-05-01 12:00:00,74.7,74.75,74.1,74.43,30900.0,59.3351,59.3748,58.8585,59.1206,30900.0
2007-05-01 12:30:00,74.45,74.71,74.43,74.68,16600.0,59.1365,59.343,59.1206,59.3192,16600.0
2007-05-01 13:00:00,74.67,74.76,74.24,74.24,41300.0,59.3113,59.3827,58.9697,58.9697,41300.0
2007-05-01 13:30:00,74.25,74.76,74.24,74.74,17800.0,58.9776,59.3827,58.9697,59.3669,17800.0
2007-05-01 14:00:00,74.72,74.9,74.53,74.85,21700.0,59.351,59.4939,59.2,59.4542,21700.0
2007-05-01 14:30:00,74.86,74.96,74.82,74.82,10300.0,59.4622,59.5416,59.4304,59.4304,10300.0
2007-05-01 15:00:00,74.85,74.85,74.71,74.71,20400.0,59.4542,59.4542,59.343,59.343,20400.0
2007-05-01 15:30:00,74.7,74.7,74.39,74.44,59900.0,59.3351,59.3351,59.0888,59.1286,59900.0
2007-05-02 09:30:00,74.3,74.4,74.1,74.22,26700.0,59.0174,59.0968,58.8585,58.9538,26700.0
2007-05-02 10:00:00,74.23,74.4,74.2,74.33,20500.0,58.9618,59.0968,58.9379,59.0412,20500.0
2007-05-02 10:30:00,74.33,74.45,74.3,74.34,23600.0,59.0412,59.1365,59.0174,59.0491,23600.0
2007-05-02 11:00:00,74.36,74.38,74.25,74.31,18200.0,59.065,59.0809,58.9776,59.0253,18200.0
2007-05-02 11:30:00,74.32,74.32,74.11,74.14,17900.0,59.0332,59.0332,58.8664,58.8903,17900.0
2007-05-02 12:00:00,74.15,74.35,74.05,74.35,15300.0,58.8982,59.0571,58.8188,59.0571,15300.0
2007-05-02 12:30:00,74.36,74.49,74.21,74.49,13800.0,59.065,59.1683,58.9459,59.1683,13800.0
2007-05-02 13:00:00,74.5,74.58,74.37,74.37,22500.0,59.1762,59.2398,59.073,59.073,22500.0
2007-05-02 13:30:00,74.36,74.4,74.27,74.39,15500.0,59.065,59.0968,58.9935,59.0888,15500.0
2007-05-02 14:00:00,74.39,74.48,74.37,74.47,25200.0,59.0888,59.1603,59.073,59.1524,25200.0
2007-05-02 14:30:00,74.48,74.6,74.47,74.56,20300.0,59.1603,59.2556,59.1524,59.2239,20300.0
2007-05-02 15:00:00,74.56,74.63,74.32,74.36,28400.0,59.2239,59.2795,59.0332,59.065,28400.0
2007-05-02 15:30:00,74.38,74.49,74.33,74.34,37500.0,59.0809,59.1683,59.0412,59.0491,37500.0
2007-05-03 09:30:00,74.34,74.5,74.34,74.35,27600.0,59.0491,59.1762,59.0491,59.0571,27600.0
2007-05-03 10:00:00,74.34,74.39,73.44,73.63,52600.0,59.0491,59.0888,58.3342,58.4852,52600.0
2007-05-03 10:30:00,73.65,74.0,73.56,73.99,23600.0,58.5011,58.7791,58.4296,58.7711,23600.0
2007-05-03 11:00:00,74.01,74.01,73.85,73.91,21500.0,58.787,58.787,58.6599,58.7076,21500.0
2007-05-03 11:30:00,73.87,73.87,73.74,73.75,15700.0,58.6758,58.6758,58.5725,58.5805,15700.0
2007-05-03 12:00:00,73.75,73.75,73.54,73.54,21700.0,58.5805,58.5805,58.4137,58.4137,21700.0
2007-05-03 12:30:00,73.54,73.72,73.51,73.7,17100.0,58.4137,58.5567,58.3898,58.5408,17100.0
2007-05-03 13:00:00,73.7,73.72,73.53,73.55,15800.0,58.5408,58.5567,58.4057,58.4216,15800.0
2007-05-03 13:30:00,73.53,73.73,73.51,73.62,24000.0,58.4057,58.5646,58.3898,58.4772,24000.0
2007-05-03 14:00:00,73.63,73.63,73.45,73.45,26900.0,58.4852,58.4852,58.3422,58.3422,26900.0
2007-05-03 14:30:00,73.47,73.7,73.37,73.65,27200.0,58.3581,58.5408,58.2786,58.5011,27200.0
2007-05-03 15:00:00,73.7,73.8,73.65,73.77,21600.0,58.5408,58.6202,58.5011,58.5964,21600.0
2007-05-03 15:30:00,73.77,73.77,73.43,73.57,44200.0,58.5964,58.5964,58.3263,58.4375,44200.0
2007-05-04 09:30:00,73.64,73.95,73.37,73.95,12400.0,58.4931,58.7393,58.2786,58.7393,12400.0
2007-05-04 10:00:00,73.9,73.95,73.7,73.95,12200.0,58.6996,58.7393,58.5408,58.7393,12200.0
2007-05-04 10:30:00,73.93,73.93,73.5,73.58,29700.0,58.7235,58.7235,58.3819,58.4455,29700.0
2007-05-04 11:00:00,73.57,73.64,73.43,73.47,17600.0,58.4375,58.4931,58.3263,58.3581,17600.0
2007-05-04 11:30:00,73.51,73.7,73.47,73.67,10600.0,58.3898,58.5408,58.3581,58.5169,10600.0
2007-05-04 12:00:00,73.69,73.75,73.53,73.58,8300.0,58.5328,58.5805,58.4057,58.4455,8300.0
2007-05-04 12:30:00,73.55,73.6,73.45,73.6,14900.0,58.4216,58.4613,58.3422,58.4613,14900.0
2007-05-04 13:00:00,73.66,73.68,73.4,73.59,22900.0,58.509,58.5249,58.3025,58.4534,22900.0
2007-05-04 13:30:00,73.55,73.7,73.51,73.62,12700.0,58.4216,58.5408,58.3898,58.4772,12700.0
2007-05-04 14:00:00,73.62,73.7,73.57,73.7,6000.0,58.4772,58.5408,58.4375,58.5408,6000.0
2007-05-04 14:30:00,73.67,73.75,73.61,73.74,8500.0,58.5169,58.5805,58.4693,58.5725,8500.0
2007-05-04 15:00:00,73.72,73.85,73.72,73.8,10900.0,58.5567,58.6599,58.5567,58.6202,10900.0
2007-05-04 15:30:00,73.8,73.93,73.71,73.86,22400.0,58.6202,58.7235,58.5487,58.6679,22400.0
2007-05-07 09:30:00,73.8,74.0,73.8,73.95,17700.0,58.6202,58.7791,58.6202,58.7393,17700.0
2007-05-07 10:00:00,73.96,74.0,73.93,73.99,19800.0,58.7473,58.7791,58.7235,58.7711,19800.0
2007-05-07 10:30:00,74.0,74.12,73.96,74.09,25400.0,58.7791,58.8744,58.7473,58.8506,25400.0
2007-05-07 11:00:00,74.09,74.4,74.09,74.39,16900.0,58.8506,59.0968,58.8506,59.0888,16900.0
2007-05-07 11:30:00,74.39,74.73,74.39,74.65,23000.0,59.0888,59.3589,59.0888,59.2954,23000.0
2007-05-07 12:00:00,74.66,74.81,74.6,74.8,15600.0,59.3033,59.4225,59.2556,59.4145,15600.0
2007-05-07 12:30:00,74.8,74.89,74.77,74.88,14000.0,59.4145,59.486,59.3907,59.4781,14000.0
2007-05-07 13:00:00,74.88,74.94,74.85,74.89,11200.0,59.4781,59.5257,59.4542,59.486,11200.0
2007-05-07 13:30:00,74.9,75.07,74.84,74.93,25600.0,59.4939,59.629,59.4463,59.5178,25600.0
2007-05-07 14:00:00,74.89,74.96,74.76,74.77,10900.0,59.486,59.5416,59.3827,59.3907,10900.0
2007-05-07 14:30:00,74.77,75.05,74.77,75.05,19100.0,59.3907,59.6131,59.3907,59.6131,19100.0
2007-05-07 15:00:00,75.03,75.04,74.85,74.92,15300.0,59.5972,59.6051,59.4542,59.5098,15300.0
2007-05-07 15:30:00,74.93,75.11,74.93,75.1,37000.0,59.5178,59.6607,59.5178,59.6528,37000.0
2007-05-08 09:30:00,74.55,74.83,74.54,74.82,24100.0,59.2159,59.4383,59.208,59.4304,24100.0
2007-05-08 10:00:00,74.82,74.82,74.22,74.64,23600.0,59.4304,59.4304,58.9538,59.2874,23600.0
2007-05-08 10:30:00,74.73,74.99,74.73,74.99,8700.0,59.3589,59.5654,59.3589,59.5654,8700.0
2007-05-08 11:00:00,74.97,75.08,74.84,75.07,16600.0,59.5495,59.6369,59.4463,59.629,16600.0
2007-05-08 11:30:00,75.07,75.08,74.9,75.04,14900.0,59.629,59.6369,59.4939,59.6051,14900.0
2007-05-08 12:00:00,75.03,75.04,74.9,74.93,19700.0,59.5972,59.6051,59.4939,59.5178,19700.0
2007-05-08 12:30:00,74.93,75.15,74.9,75.08,9100.0,59.5178,59.6925,59.4939,59.6369,9100.0
2007-05-08 13:00:00,75.1,75.17,75.01,75.01,6600.0,59.6528,59.7084,59.5813,59.5813,6600.0
2007-05-08 13:30:00,75.01,75.02,74.79,74.84,7900.0,59.5813,59.5893,59.4066,59.4463,7900.0
2007-05-08 14:00:00,74.81,74.96,74.78,74.92,7100.0,59.4225,59.5416,59.3986,59.5098,7100.0
2007-05-08 14:30:00,74.91,74.92,74.77,74.78,6500.0,59.5019,59.5098,59.3907,59.3986,6500.0
2007-05-08 15:00:00,74.78,74.84,74.7,74.75,13400.0,59.3986,59.4463,59.3351,59.3748,13400.0
2007-05-08 15:30:00,74.76,74.9,74.4,74.75,43000.0,59.3827,59.4939,59.0968,59.3748,43000.0
2007-05-09 09:30:00,74.5,75.25,74.5,75.24,13000.0,59.1762,59.772,59.1762,59.764,13000.0
2007-05-09 10:00:00,75.24,75.24,75.03,75.11,5500.0,59.764,59.764,59.5972,59.6607,5500.0
2007-05-09 10:30:00,75.07,75.2,75.06,75.19,5500.0,59.629,59.7322,59.621,59.7243,5500.0
2007-05-09 11:00:00,75.19,75.38,75.19,75.31,20000.0,59.7243,59.8752,59.7243,59.8196,20000.0
2007-05-09 11:30:00,75.32,75.48,75.32,75.45,8300.0,59.8276,59.9546,59.8276,59.9308,8300.0
2007-05-09 12:00:00,75.43,75.75,75.43,75.69,17700.0,59.9149,60.1691,59.9149,60.1214,17700.0
2007-05-09 12:30:00,75.69,75.95,75.68,75.95,9200.0,60.1214,60.328,60.1135,60.328,9200.0
2007-05-09 13:00:00,75.94,76.06,75.85,75.97,12600.0,60.32,60.4153,60.2485,60.3439,12600.0
2007-05-09 13:30:00,75.97,75.97,75.73,75.73,10300.0,60.3439,60.3439,60.1532,60.1532,10300.0
2007-05-09 14:00:00,75.73,75.75,75.34,75.55,13100.0,60.1532,60.1691,59.8434,60.0102,13100.0
2007-05-09 14:30:00,75.55,75.8,75.43,75.78,22400.0,60.0102,60.2088,59.9149,60.1929,22400.0
2007-05-09 15:00:00,75.7,75.78,75.6,75.78,6200.0,60.1294,60.1929,60.05,60.1929,6200.0
2007-05-09 15:30:00,75.79,75.84,75.66,75.8,16300.0,60.2009,60.2406,60.0976,60.2088,16300.0
2007-05-10 09:30:00,75.33,75.8,75.33,75.42,15300.0,59.8355,60.2088,59.8355,59.907,15300.0
2007-05-10 10:00:00,75.47,75.5,75.31,75.49,4900.0,59.9467,59.9705,59.8196,59.9626,4900.0
2007-05-10 10:30:00,75.49,75.65,75.45,75.64,11600.0,59.9626,60.0897,59.9308,60.0817,11600.0
2007-05-10 11:00:00,75.64,75.65,75.1,75.16,10100.0,60.0817,60.0897,59.6528,59.7005,10100.0
2007-05-10 11:30:00,75.13,75.35,75.09,75.1,9400.0,59.6766,59.8514,59.6449,59.6528,9400.0
2007-05-10 12:00:00,75.1,75.1,74.81,74.95,22900.0,59.6528,59.6528,59.4225,59.5337,22900.0
2007-05-10 12:30:00,74.92,75.19,74.92,75.19,5100.0,59.5098,59.7243,59.5098,59.7243,5100.0
2007-05-10 13:00:00,75.17,75.39,75.12,75.38,10700.0,59.7084,59.8832,59.6687,59.8752,10700.0
2007-05-10 13:30:00,75.38,75.74,75.31,75.7,27700.0,59.8752,60.1612,59.8196,60.1294,27700.0
2007-05-10 14:00:00,75.72,75.97,75.67,75.94,24400.0,60.1453,60.3439,60.1056,60.32,24400.0
2007-05-10 14:30:00,75.94,75.99,75.9,75.93,22800.0,60.32,60.3597,60.2883,60.3121,22800.0
2007-05-10 15:00:00,75.91,75.91,75.66,75.67,14200.0,60.2962,60.2962,60.0976,60.1056,14200.0
2007-05-10 15:30:00,75.67,75.67,75.32,75.36,18600.0,60.1056,60.1056,59.8276,59.8593,18600.0
2007-05-11 09:30:00,75.69,75.8,75.48,75.54,9000.0,60.1214,60.2088,59.9546,60.0023,9000.0
2007-05-11 10:00:00,75.54,75.7,75.43,75.65,6100.0,60.0023,60.1294,59.9149,60.0897,6100.0
2007-05-11 10:30:00,75.59,75.66,75.45,75.59,6800.0,60.042,60.0976,59.9308,60.042,6800.0
2007-05-11 11:00:00,75.63,75.66,75.56,75.57,7900.0,60.0738,60.0976,60.0182,60.0261,7900.0
2007-05-11 11:30:00,75.57,75.63,75.44,75.5,8900.0,60.0261,60.0738,59.9229,59.9705,8900.0
2007-05-11 12:00:00,75.48,75.58,75.42,75.42,5300.0,59.9546,60.0341,59.907,59.907,5300.0
2007-05-11 12:30:00,75.48,75.48,75.33,75.45,5000.0,59.9546,59.9546,59.8355,59.9308,5000.0
2007-05-11 13:00:00,75.42,75.47,75.35,75.43,6100.0,59.907,59.9467,59.8514,59.9149,6100.0
2007-05-11 13:30:00,75.43,75.49,75.33,75.36,5000.0,59.9149,59.9626,59.8355,59.8593,5000.0
2007-05-11 14:00:00,75.37,75.44,75.22,75.22,7400.0,59.8673,59.9229,59.7481,59.7481,7400.0
2007-05-11 14:30:00,75.23,75.3,75.15,75.15,10200.0,59.7561,59.8117,59.6925,59.6925,10200.0
2007-05-11 15:00:00,75.19,75.37,75.16,75.32,12900.0,59.7243,59.8673,59.7005,59.8276,12900.0
2007-05-11 15:30:00,75.32,75.47,75.29,75.35,16100.0,59.8276,59.9467,59.8037,59.8514,16100.0
2007-05-14 09:30:00,75.36,75.8,75.36,75.63,5200.0,59.8593,60.2088,59.8593,60.0738,5200.0
2007-05-14 10:00:00,75.53,75.55,75.2,75.24,11200.0,59.9944,60.0102,59.7322,59.764,11200.0
2007-05-14 10:30:00,75.23,75.42,75.2,75.38,8200.0,59.7561,59.907,59.7322,59.8752,8200.0
2007-05-14 11:00:00,75.41,75.42,75.24,75.29,4100.0,59.899,59.907,59.764,59.8037,4100.0
2007-05-14 11:30:00,75.31,75.4,75.22,75.27,8900.0,59.8196,59.8911,59.7481,59.7878,8900.0
2007-05-14 12:00:00,75.27,75.35,75.22,75.24,7600.0,59.7878,59.8514,59.7481,59.764,7600.0
2007-05-14 12:30:00,75.24,75.25,75.17,75.18,8100.0,59.764,59.772,59.7084,59.7164,8100.0
2007-05-14 13:00:00,75.18,75.18,74.96,75.03,9300.0,59.7164,59.7164,59.5416,59.5972,9300.0
2007-05-14 13:30:00,75.06,75.13,74.85,74.9,6200.0,59.621,59.6766,59.4542,59.4939,6200.0
2007-05-14 14:00:00,74.87,74.87,74.7,74.78,6200.0,59.4701,59.4701,59.3351,59.3986,6200.0
2007-05-14 14:30:00,74.81,74.85,74.7,74.72,11300.0,59.4225,59.4542,59.3351,59.351,11300.0
2007-05-14 15:00:00,74.7,74.89,74.65,74.76,13400.0,59.3351,59.486,59.2954,59.3827,13400.0
2007-05-14 15:30:00,74.82,74.9,74.73,74.81,11500.0,59.4304,59.4939,59.3589,59.4225,11500.0
2007-05-15 09:30:00,74.64,75.38,74.64,75.25,18700.0,59.2874,59.8752,59.2874,59.772,18700.0
2007-05-15 10:00:00,75.2,75.5,75.18,75.43,16800.0,59.7322,59.9705,59.7164,59.9149,16800.0
2007-05-15 10:30:00,75.46,75.5,75.35,75.35,8500.0,59.9388,59.9705,59.8514,59.8514,8500.0
2007-05-15 11:00:00,75.3,75.5,75.27,75.43,22300.0,59.8117,59.9705,59.7878,59.9149,22300.0
2007-05-15 11:30:00,75.47,75.5,75.42,75.5,18100.0,59.9467,59.9705,59.907,59.9705,18100.0
2007-05-15 12:00:00,75.51,75.65,75.46,75.65,5500.0,59.9785,60.0897,59.9388,60.0897,5500.0
2007-05-15 12:30:00,75.64,75.7,75.39,75.43,14700.0,60.0817,60.1294,59.8832,59.9149,14700.0
2007-05-15 13:00:00,75.43,75.5,75.32,75.49,6300.0,59.9149,59.9705,59.8276,59.9626,6300.0
2007-05-15 13:30:00,75.49,75.5,75.43,75.5,8100.0,59.9626,59.9705,59.9149,59.9705,8100.0
2007-05-15 14:00:00,75.49,75.65,75.46,75.46,9900.0,59.9626,60.0897,59.9388,59.9388,9900.0
2007-05-15 14:30:00,75.43,75.51,75.27,75.45,8600.0,59.9149,59.9785,59.7878,59.9308,8600.0
2007-05-15 15:00:00,75.46,75.49,75.22,75.26,6100.0,59.9388,59.9626,59.7481,59.7799,6100.0
2007-05-15 15:30:00,75.25,75.4,75.08,75.24,13500.0,59.772,59.8911,59.6369,59.764,13500.0
2007-05-16 09:30:00,75.45,75.85,75.43,75.59,9900.0,59.9308,60.2485,59.9149,60.042,9900.0
2007-05-16 10:00:00,75.57,75.58,75.47,75.51,6900.0,60.0261,60.0341,59.9467,59.9785,6900.0
2007-05-16 10:30:00,75.5,75.59,75.43,75.45,22300.0,59.9705,60.042,59.9149,59.9308,22300.0
2007-05-16 11:00:00,75.44,75.48,75.13,75.42,8200.0,59.9229,59.9546,59.6766,59.907,8200.0
2007-05-16 11:30:00,75.42,75.7,75.42,75.69,9800.0,59.907,60.1294,59.907,60.1214,9800.0
2007-05-16 12:00:00,75.64,75.66,75.52,75.57,4100.0,60.0817,60.0976,59.9864,60.0261,4100.0
2007-05-16 12:30:00,75.56,75.7,75.45,75.7,9300.0,60.0182,60.1294,59.9308,60.1294,9300.0
2007-05-16 13:00:00,75.67,75.91,75.67,75.81,11000.0,60.1056,60.2962,60.1056,60.2168,11000.0
2007-05-16 13:30:00,75.83,76.06,75.83,76.0,11200.0,60.2327,60.4153,60.2327,60.3677,11200.0
2007-05-16 14:00:00,76.02,76.28,76.02,76.2,17400.0,60.3836,60.5901,60.3836,60.5265,17400.0
2007-05-16 14:30:00,76.22,76.27,76.18,76.19,13400.0,60.5424,60.5821,60.5107,60.5186,13400.0
2007-05-16 15:00:00,76.17,76.17,75.95,76.14,9800.0,60.5027,60.5027,60.328,60.4789,9800.0
2007-05-16 15:30:00,76.15,76.46,76.11,76.46,25500.0,60.4868,60.7331,60.4551,60.7331,25500.0
2007-05-17 09:30:00,76.18,76.4,75.93,75.94,10200.0,60.5107,60.6854,60.3121,60.32,10200.0
2007-05-17 10:00:00,75.92,76.24,75.85,76.17,11300.0,60.3041,60.5583,60.2485,60.5027,11300.0
2007-05-17 10:30:00,76.19,76.28,75.91,76.28,7000.0,60.5186,60.5901,60.2962,60.5901,7000.0
2007-05-17 11:00:00,76.29,76.3,75.86,76.19,18900.0,60.598,60.606,60.2565,60.5186,18900.0
2007-05-17 11:30:00,76.15,76.46,76.15,76.34,7500.0,60.4868,60.7331,60.4868,60.6378,7500.0
2007-05-17 12:00:00,76.34,76.44,76.31,76.36,5800.0,60.6378,60.7172,60.6139,60.6536,5800.0
2007-05-17 12:30:00,76.36,76.36,76.21,76.32,6600.0,60.6536,60.6536,60.5345,60.6219,6600.0
2007-05-17 13:00:00,76.28,76.28,76.11,76.2,4100.0,60.5901,60.5901,60.4551,60.5265,4100.0
2007-05-17 13:30:00,76.19,76.37,76.19,76.31,5800.0,60.5186,60.6616,60.5186,60.6139,5800.0
2007-05-17 14:00:00,76.31,76.5,76.31,76.49,9100.0,60.6139,60.7648,60.6139,60.7569,9100.0
2007-05-17 14:30:00,76.46,76.5,76.42,76.5,11100.0,60.7331,60.7648,60.7013,60.7648,11100.0
2007-05-17 15:00:00,76.5,76.6,76.49,76.49,10700.0,60.7648,60.8443,60.7569,60.7569,10700.0
2007-05-17 15:30:00,76.49,76.49,76.35,76.38,13400.0,60.7569,60.7569,60.6457,60.6695,13400.0
2007-05-18 09:30:00,76.48,76.63,76.48,76.52,7600.0,60.749,60.8681,60.749,60.7807,7600.0
2007-05-18 10:00:00,76.6,76.76,76.3,76.76,17300.0,60.8443,60.9714,60.606,60.9714,17300.0
2007-05-18 10:30:00,76.76,76.88,76.72,76.8,9100.0,60.9714,61.0667,60.9396,61.0031,9100.0
2007-05-18 11:00:00,76.81,76.9,76.77,76.88,6600.0,61.0111,61.0826,60.9793,61.0667,6600.0
2007-05-18 11:30:00,76.86,77.08,76.86,77.01,9800.0,61.0508,61.2255,61.0508,61.1699,9800.0
2007-05-18 12:00:00,77.04,77.4,76.99,77.4,13100.0,61.1938,61.4797,61.1541,61.4797,13100.0
2007-05-18 12:30:00,77.4,77.6,77.28,77.59,17400.0,61.4797,61.6386,61.3844,61.6306,17400.0
2007-05-18 13:00:00,77.6,77.69,77.51,77.69,13500.0,61.6386,61.7101,61.5671,61.7101,13500.0
2007-05-18 13:30:00,77.67,77.96,77.53,77.82,20300.0,61.6942,61.9245,61.583,61.8133,20300.0
2007-05-18 14:00:00,77.82,78.22,77.8,78.12,23600.0,61.8133,62.1311,61.7974,62.0516,23600.0
2007-05-18 14:30:00,78.1,78.11,77.81,77.97,24100.0,62.0357,62.0437,61.8054,61.9325,24100.0
2007-05-18 15:00:00,77.97,78.03,77.91,77.99,25000.0,61.9325,61.9801,61.8848,61.9484,25000.0
2007-05-18 15:30:00,77.99,78.04,77.66,77.76,38500.0,61.9484,61.9881,61.6862,61.7657,38500.0
2007-05-21 09:30:00,77.7,78.0,77.37,77.99,19600.0,61.718,61.9563,61.4559,61.9484,19600.0
2007-05-21 10:00:00,78.0,78.47,78.0,78.45,19100.0,61.9563,62.3296,61.9563,62.3137,19100.0
2007-05-21 10:30:00,78.4,78.6,78.33,78.55,16800.0,62.274,62.4329,62.2184,62.3932,16800.0
2007-05-21 11:00:00,78.55,78.62,78.5,78.55,17300.0,62.3932,62.4488,62.3535,62.3932,17300.0
2007-05-21 11:30:00,78.55,78.89,78.43,78.89,15800.0,62.3932,62.6632,62.2979,62.6632,15800.0
2007-05-21 12:00:00,78.88,79.16,78.83,79.13,19300.0,62.6553,62.8777,62.6156,62.8539,19300.0
2007-05-21 12:30:00,79.12,79.13,79.01,79.12,20800.0,62.8459,62.8539,62.7586,62.8459,20800.0
2007-05-21 13:00:00,79.12,79.7,79.12,79.67,42200.0,62.8459,63.3066,62.8459,63.2828,42200.0
2007-05-21 13:30:00,79.67,79.77,79.63,79.76,51500.0,63.2828,63.3622,63.251,63.3543,51500.0
2007-05-21 14:00:00,79.76,79.76,79.54,79.54,42700.0,63.3543,63.3543,63.1795,63.1795,42700.0
2007-05-21 14:30:00,79.54,79.59,79.41,79.42,32400.0,63.1795,63.2193,63.0763,63.0842,32400.0
2007-05-21 15:00:00,79.41,79.42,78.93,78.93,27700.0,63.0763,63.0842,62.695,62.695,27700.0
2007-05-21 15:30:00,78.94,79.06,78.93,78.95,32200.0,62.703,62.7983,62.695,62.7109,32200.0
2007-05-22 09:30:00,79.1,79.1,78.19,78.29,28100.0,62.8301,62.8301,62.1072,62.1867,28100.0
2007-05-22 10:00:00,78.28,78.8,78.28,78.8,17800.0,62.1787,62.5918,62.1787,62.5918,17800.0
2007-05-22 10:30:00,78.85,79.2,78.77,79.2,20400.0,62.6315,62.9095,62.5679,62.9095,20400.0
2007-05-22 11:00:00,79.14,79.4,78.98,79.38,27400.0,62.8618,63.0683,62.7347,63.0525,27400.0
2007-05-22 11:30:00,79.4,79.5,79.28,79.29,24700.0,63.0683,63.1478,62.973,62.981,24700.0
2007-05-22 12:00:00,79.29,79.4,79.25,79.34,10100.0,62.981,63.0683,62.9492,63.0207,10100.0
2007-05-22 12:30:00,79.39,79.4,79.32,79.32,11300.0,63.0604,63.0683,63.0048,63.0048,11300.0
2007-05-22 13:00:00,79.31,79.4,79.19,79.19,10700.0,62.9969,63.0683,62.9015,62.9015,10700.0
2007-05-22 13:30:00,79.22,79.3,79.14,79.16,8900.0,62.9254,62.9889,62.8618,62.8777,8900.0
2007-05-22 14:00:00,79.19,79.29,78.97,78.98,20900.0,62.9015,62.981,62.7268,62.7347,20900.0
2007-05-22 14:30:00,79.02,79.02,78.64,78.71,20900.0,62.7665,62.7665,62.4647,62.5203,20900.0
2007-05-22 15:00:00,78.65,78.77,78.5,78.6,28400.0,62.4726,62.5679,62.3535,62.4329,28400.0
2007-05-22 15:30:00,78.6,78.85,78.54,78.58,49900.0,62.4329,62.6315,62.3852,62.417,49900.0
2007-05-23 09:30:00,78.68,78.8,78.5,78.62,12500.0,62.7535,62.8492,62.61,62.7057,12500.0
2007-05-23 10:00:00,78.62,78.7,78.54,78.67,12200.0,62.7057,62.7695,62.6419,62.7456,12200.0
2007-05-23 10:30:00,78.63,78.75,78.51,78.63,9300.0,62.7136,62.8094,62.6179,62.7136,9300.0
2007-05-23 11:00:00,78.69,78.69,78.27,78.38,12400.0,62.7615,62.7615,62.4265,62.5143,12400.0
2007-05-23 11:30:00,78.38,78.5,78.38,78.46,3700.0,62.5143,62.61,62.5143,62.5781,3700.0
2007-05-23 12:00:00,78.46,78.5,78.39,78.5,4100.0,62.5781,62.61,62.5222,62.61,4100.0
2007-05-23 12:30:00,78.5,78.5,78.46,78.5,5300.0,62.61,62.61,62.5781,62.61,5300.0
2007-05-23 13:00:00,78.5,78.5,78.45,78.5,4500.0,62.61,62.61,62.5701,62.61,4500.0
2007-05-23 13:30:00,78.5,78.5,78.38,78.44,5700.0,62.61,62.61,62.5143,62.5621,5700.0
2007-05-23 14:00:00,78.44,78.44,77.92,77.95,10900.0,62.5621,62.5621,62.1474,62.1713,10900.0
2007-05-23 14:30:00,77.99,78.25,77.93,78.25,7900.0,62.2032,62.4106,62.1553,62.4106,7900.0
2007-05-23 15:00:00,78.19,78.24,78.01,78.03,17100.0,62.3627,62.4026,62.2192,62.2351,17100.0
2007-05-23 15:30:00,78.03,78.03,77.74,77.79,20900.0,62.2351,62.2351,62.0038,62.0437,20900.0
2007-05-24 09:30:00,77.94,78.0,77.86,77.97,18500.0,62.1633,62.2112,62.0995,62.1872,18500.0
2007-05-24 10:00:00,77.98,78.0,77.8,78.0,38300.0,62.1952,62.2112,62.0517,62.2112,38300.0
2007-05-24 10:30:00,78.0,78.0,77.65,77.65,16100.0,62.2112,62.2112,61.932,61.932,16100.0
2007-05-24 11:00:00,77.66,77.84,77.59,77.6,15700.0,61.94,62.0836,61.8842,61.8921,15700.0
2007-05-24 11:30:00,77.6,77.7,77.49,77.66,10300.0,61.8921,61.9719,61.8044,61.94,10300.0
2007-05-24 12:00:00,77.68,77.68,77.35,77.43,10800.0,61.9559,61.9559,61.6927,61.7566,10800.0
2007-05-24 12:30:00,77.41,77.45,77.34,77.44,7200.0,61.7406,61.7725,61.6848,61.7645,7200.0
2007-05-24 13:00:00,77.44,77.6,77.44,77.55,17500.0,61.7645,61.8921,61.7645,61.8523,17500.0
2007-05-24 13:30:00,77.51,77.59,77.44,77.53,17200.0,61.8204,61.8842,61.7645,61.8363,17200.0
2007-05-24 14:00:00,77.58,77.6,77.39,77.59,13300.0,61.8762,61.8921,61.7247,61.8842,13300.0
2007-05-24 14:30:00,77.55,77.55,77.23,77.27,18700.0,61.8523,61.8523,61.597,61.6289,18700.0
2007-05-24 15:00:00,77.3,77.4,77.23,77.3,20500.0,61.6529,61.7326,61.597,61.6529,20500.0
2007-05-24 15:30:00,77.31,77.35,76.97,77.1,24100.0,61.6608,61.6927,61.3897,61.4934,24100.0
2007-05-25 09:30:00,77.2,77.48,77.03,77.48,21700.0,61.5731,61.7964,61.4375,61.7964,21700.0
2007-05-25 10:00:00,77.38,77.58,77.2,77.56,5600.0,61.7167,61.8762,61.5731,61.8602,5600.0
2007-05-25 10:30:00,77.57,77.9,77.57,77.82,13100.0,61.8682,62.1314,61.8682,62.0676,13100.0
2007-05-25 11:00:00,77.81,77.9,77.75,77.84,2500.0,62.0596,62.1314,62.0118,62.0836,2500.0
2007-05-25 11:30:00,77.82,77.86,77.71,77.79,3500.0,62.0676,62.0995,61.9799,62.0437,3500.0
2007-05-25 12:00:00,77.79,77.79,77.42,77.49,5900.0,62.0437,62.0437,61.7486,61.8044,5900.0
2007-05-25 12:30:00,77.49,77.53,77.38,77.41,3500.0,61.8044,61.8363,61.7167,61.7406,3500.0
2007-05-25 13:00:00,77.46,77.68,77.46,77.63,2400.0,61.7805,61.9559,61.7805,61.9161,2400.0
2007-05-25 13:30:00,77.55,77.57,77.4,77.54,2800.0,61.8523,61.8682,61.7326,61.8443,2800.0
2007-05-25 14:00:00,77.56,77.56,77.5,77.52,3200.0,61.8602,61.8602,61.8124,61.8283,3200.0
2007-05-25 14:30:00,77.5,77.67,77.47,77.63,4400.0,61.8124,61.948,61.7885,61.9161,4400.0
2007-05-25 15:00:00,77.63,77.66,77.5,77.58,11700.0,61.9161,61.94,61.8124,61.8762,11700.0
2007-05-25 15:30:00,77.6,77.72,77.58,77.69,6100.0,61.8921,61.9879,61.8762,61.9639,6100.0
2007-05-29 09:30:00,77.88,78.16,77.88,78.08,5500.0,62.1155,62.3388,62.1155,62.275,5500.0
2007-05-29 10:00:00,78.09,78.5,78.09,78.25,12500.0,62.283,62.61,62.283,62.4106,12500.0
2007-05-29 10:30:00,78.26,78.31,78.1,78.11,10800.0,62.4185,62.4584,62.2909,62.2989,10800.0
2007-05-29 11:00:00,78.1,78.19,78.05,78.15,8900.0,62.2909,62.3627,62.2511,62.3308,8900.0
2007-05-29 11:30:00,78.17,78.32,78.1,78.15,15200.0,62.3468,62.4664,62.2909,62.3308,15200.0
2007-05-29 12:00:00,78.12,78.22,78.1,78.16,5400.0,62.3069,62.3866,62.2909,62.3388,5400.0
2007-05-29 12:30:00,78.14,78.24,78.1,78.24,4900.0,62.3228,62.4026,62.2909,62.4026,4900.0
2007-05-29 13:00:00,78.23,78.24,78.13,78.16,2800.0,62.3946,62.4026,62.3149,62.3388,2800.0
2007-05-29 13:30:00,78.14,78.22,78.12,78.15,9300.0,62.3228,62.3866,62.3069,62.3308,9300.0
2007-05-29 14:00:00,78.15,78.21,78.11,78.15,3900.0,62.3308,62.3787,62.2989,62.3308,3900.0
2007-05-29 14:30:00,78.18,78.18,78.1,78.18,5500.0,62.3547,62.3547,62.2909,62.3547,5500.0
2007-05-29 15:00:00,78.18,78.29,78.14,78.22,9000.0,62.3547,62.4425,62.3228,62.3866,9000.0
2007-05-29 15:30:00,78.26,78.39,78.18,78.34,14100.0,62.4185,62.5222,62.3547,62.4824,14100.0
2007-05-30 09:30:00,76.16,78.1,74.94,78.1,14100.0,60.7436,62.2909,59.7706,62.2909,14100.0
2007-05-30 10:00:00,78.09,78.39,78.01,78.22,7300.0,62.283,62.5222,62.2192,62.3866,7300.0
2007-05-30 10:30:00,78.25,78.28,78.14,78.19,7100.0,62.4106,62.4345,62.3228,62.3627,7100.0
2007-05-30 11:00:00,78.23,78.49,78.17,78.43,7700.0,62.3946,62.602,62.3468,62.5541,7700.0
2007-05-30 11:30:00,78.46,78.58,78.46,78.57,7200.0,62.5781,62.6738,62.5781,62.6658,7200.0
2007-05-30 12:00:00,78.56,78.79,78.48,78.79,10200.0,62.6578,62.8413,62.594,62.8413,10200.0
2007-05-30 12:30:00,78.8,78.8,78.58,78.65,5900.0,62.8492,62.8492,62.6738,62.7296,5900.0
2007-05-30 13:00:00,78.63,78.9,78.58,78.9,8600.0,62.7136,62.929,62.6738,62.929,8600.0
2007-05-30 13:30:00,78.91,78.93,78.7,78.91,13000.0,62.937,62.9529,62.7695,62.937,13000.0
2007-05-30 14:00:00,78.91,79.1,78.61,79.09,19400.0,62.937,63.0885,62.6977,63.0805,19400.0
2007-05-30 14:30:00,79.09,79.2,78.92,78.99,22900.0,63.0805,63.1683,62.9449,63.0008,22900.0
2007-05-30 15:00:00,79.0,79.02,78.9,78.97,11800.0,63.0088,63.0247,62.929,62.9848,11800.0
2007-05-30 15:30:00,78.97,79.21,78.95,79.2,37800.0,62.9848,63.1762,62.9689,63.1683,37800.0
2007-05-31 09:30:00,80.7,80.7,79.1,79.19,17900.0,64.3646,64.3646,63.0885,63.1603,17900.0
2007-05-31 10:00:00,79.17,79.19,78.97,79.05,23700.0,63.1443,63.1603,62.9848,63.0486,23700.0
2007-05-31 10:30:00,79.05,79.19,79.02,79.13,14300.0,63.0486,63.1603,63.0247,63.1124,14300.0
2007-05-31 11:00:00,79.13,79.13,79.0,79.11,18000.0,63.1124,63.1124,63.0088,63.0965,18000.0
2007-05-31 11:30:00,79.06,79.2,79.05,79.17,7000.0,63.0566,63.1683,63.0486,63.1443,7000.0
2007-05-31 12:00:00,79.18,79.92,79.18,79.92,19500.0,63.1523,63.7425,63.1523,63.7425,19500.0
2007-05-31 12:30:00,79.91,79.92,79.65,79.7,9100.0,63.7346,63.7425,63.5272,63.5671,9100.0
2007-05-31 13:00:00,79.7,79.73,79.37,79.43,10600.0,63.5671,63.591,63.3039,63.3517,10600.0
2007-05-31 13:30:00,79.4,79.48,79.27,79.42,8700.0,63.3278,63.3916,63.2241,63.3437,8700.0
2007-05-31 14:00:00,79.45,79.71,79.41,79.68,8800.0,63.3677,63.575,63.3358,63.5511,8800.0
2007-05-31 14:30:00,79.68,79.83,79.65,79.7,9300.0,63.5511,63.6707,63.5272,63.5671,9300.0
2007-05-31 15:00:00,79.71,79.88,79.64,79.74,19300.0,63.575,63.7106,63.5192,63.599,19300.0
2007-05-31 15:30:00,79.74,79.94,79.73,79.79,36800.0,63.599,63.7585,63.591,63.6388,36800.0
2007-06-01 09:30:00,80.3,80.57,79.95,80.25,7700.0,64.0456,64.261,63.7665,64.0057,7700.0
2007-06-01 10:00:00,80.25,80.67,80.2,80.62,21600.0,64.0057,64.3407,63.9658,64.3008,21600.0
2007-06-01 10:30:00,80.59,80.72,80.48,80.48,24400.0,64.2769,64.3806,64.1892,64.1892,24400.0
2007-06-01 11:00:00,80.52,80.7,80.52,80.56,11300.0,64.2211,64.3646,64.2211,64.253,11300.0
2007-06-01 11:30:00,80.59,80.92,80.5,80.83,14400.0,64.2769,64.5401,64.2051,64.4683,14400.0
2007-06-01 12:00:00,80.78,80.95,80.68,80.78,15100.0,64.4284,64.564,64.3487,64.4284,15100.0
2007-06-01 12:30:00,80.78,80.9,80.62,80.9,13100.0,64.4284,64.5242,64.3008,64.5242,13100.0
2007-06-01 13:00:00,80.91,80.95,80.65,80.81,27100.0,64.5321,64.564,64.3248,64.4524,27100.0
2007-06-01 13:30:00,80.8,80.94,80.76,80.83,11400.0,64.4444,64.5561,64.4125,64.4683,11400.0
2007-06-01 14:00:00,80.84,80.84,80.54,80.54,9100.0,64.4763,64.4763,64.237,64.237,9100.0
2007-06-01 14:30:00,80.55,80.55,80.44,80.45,11500.0,64.245,64.245,64.1573,64.1652,11500.0
2007-06-01 15:00:00,80.44,80.46,80.35,80.45,17500.0,64.1573,64.1732,64.0855,64.1652,17500.0
2007-06-01 15:30:00,80.43,80.69,80.43,80.63,18900.0,64.1493,64.3567,64.1493,64.3088,18900.0
2007-06-04 09:30:00,80.64,80.64,80.15,80.18,19200.0,64.3168,64.3168,63.926,63.9499,19200.0
2007-06-04 10:00:00,80.19,80.34,80.07,80.17,17300.0,63.9579,64.0775,63.8622,63.9419,17300.0
2007-06-04 10:30:00,80.16,80.25,80.12,80.25,6300.0,63.9339,64.0057,63.902,64.0057,6300.0
2007-06-04 11:00:00,80.25,80.56,80.21,80.54,10000.0,64.0057,64.253,63.9738,64.237,10000.0
2007-06-04 11:30:00,80.53,80.55,80.51,80.51,7200.0,64.2291,64.245,64.2131,64.2131,7200.0
2007-06-04 12:00:00,80.55,80.55,80.51,80.55,5000.0,64.245,64.245,64.2131,64.245,5000.0
2007-06-04 12:30:00,80.53,80.53,80.51,80.53,11100.0,64.2291,64.2291,64.2131,64.2291,11100.0
2007-06-04 13:00:00,80.53,80.53,80.51,80.53,7000.0,64.2291,64.2291,64.2131,64.2291,7000.0
2007-06-04 13:30:00,80.53,80.54,80.33,80.46,31100.0,64.2291,64.237,64.0695,64.1732,31100.0
2007-06-04 14:00:00,80.48,80.53,80.45,80.53,12700.0,64.1892,64.2291,64.1652,64.2291,12700.0
2007-06-04 14:30:00,80.51,80.55,80.43,80.51,17800.0,64.2131,64.245,64.1493,64.2131,17800.0
2007-06-04 15:00:00,80.53,80.79,80.5,80.76,30800.0,64.2291,64.4364,64.2051,64.4125,30800.0
2007-06-04 15:30:00,80.76,80.97,80.75,80.83,49900.0,64.4125,64.58,64.4045,64.4683,49900.0
2007-06-05 09:30:00,80.87,80.87,80.55,80.75,11200.0,64.5002,64.5002,64.245,64.4045,11200.0
2007-06-05 10:00:00,80.83,81.32,80.77,80.87,22200.0,64.4683,64.8591,64.4205,64.5002,22200.0
2007-06-05 10:30:00,80.88,81.35,80.88,81.34,17700.0,64.5082,64.8831,64.5082,64.8751,17700.0
2007-06-05 11:00:00,81.35,81.4,81.19,81.29,10800.0,64.8831,64.9229,64.7555,64.8352,10800.0
2007-06-05 11:30:00,81.26,81.27,81.13,81.13,4600.0,64.8113,64.8193,64.7076,64.7076,4600.0
2007-06-05 12:00:00,81.1,81.11,80.76,80.9,16100.0,64.6837,64.6916,64.4125,64.5242,16100.0
2007-06-05 12:30:00,80.89,81.16,80.87,81.14,6600.0,64.5162,64.7315,64.5002,64.7156,6600.0
2007-06-05 13:00:00,81.14,81.24,81.01,81.04,9400.0,64.7156,64.7953,64.6119,64.6358,9400.0
2007-06-05 13:30:00,81.04,81.14,81.03,81.14,7200.0,64.6358,64.7156,64.6278,64.7156,7200.0
2007-06-05 14:00:00,81.12,81.18,81.05,81.13,7600.0,64.6996,64.7475,64.6438,64.7076,7600.0
2007-06-05 14:30:00,81.13,81.13,80.87,80.9,26300.0,64.7076,64.7076,64.5002,64.5242,26300.0
2007-06-05 15:00:00,80.9,81.08,80.89,81.04,17100.0,64.5242,64.6677,64.5162,64.6358,17100.0
2007-06-05 15:30:00,81.03,81.26,81.0,81.07,25900.0,64.6278,64.8113,64.6039,64.6597,25900.0
2007-06-06 09:30:00,80.91,80.91,79.58,79.99,16200.0,64.5321,64.5321,63.4714,63.7984,16200.0
2007-06-06 10:00:00,80.05,80.16,79.89,80.02,19000.0,63.8462,63.9339,63.7186,63.8223,19000.0
2007-06-06 10:30:00,80.02,80.03,79.54,79.58,15100.0,63.8223,63.8303,63.4394,63.4714,15100.0
2007-06-06 11:00:00,79.63,80.03,79.63,80.0,13800.0,63.5112,63.8303,63.5112,63.8063,13800.0
2007-06-06 11:30:00,80.0,80.02,79.83,79.83,15900.0,63.8063,63.8223,63.6707,63.6707,15900.0
2007-06-06 12:00:00,79.85,79.86,79.64,79.64,14800.0,63.6867,63.6947,63.5192,63.5192,14800.0
2007-06-06 12:30:00,79.62,79.64,79.36,79.36,22100.0,63.5033,63.5192,63.2959,63.2959,22100.0
2007-06-06 13:00:00,79.35,79.35,79.18,79.25,7000.0,63.2879,63.2879,63.1523,63.2081,7000.0
2007-06-06 13:30:00,79.27,79.31,79.11,79.14,16300.0,63.2241,63.256,63.0965,63.1204,16300.0
2007-06-06 14:00:00,79.14,79.18,78.85,79.0,17100.0,63.1204,63.1523,62.8891,63.0088,17100.0
2007-06-06 14:30:00,79.0,79.0,78.85,78.88,13000.0,63.0088,63.0088,62.8891,62.913,13000.0
2007-06-06 15:00:00,78.85,78.99,78.73,78.95,15900.0,62.8891,63.0008,62.7934,62.9689,15900.0
2007-06-06 15:30:00,78.91,79.0,78.81,78.84,33000.0,62.937,63.0088,62.8572,62.8811,33000.0
2007-06-07 09:30:00,78.85,78.85,78.51,78.54,10700.0,62.8891,62.8891,62.6179,62.6419,10700.0
2007-06-07 10:00:00,78.54,78.56,77.92,77.99,22700.0,62.6419,62.6578,62.1474,62.2032,22700.0
2007-06-07 10:30:00,77.99,78.12,77.75,77.82,10300.0,62.2032,62.3069,62.0118,62.0676,10300.0
2007-06-07 11:00:00,77.77,77.82,77.4,77.51,6300.0,62.0277,62.0676,61.7326,61.8204,6300.0
2007-06-07 11:30:00,77.53,77.65,77.49,77.53,6900.0,61.8363,61.932,61.8044,61.8363,6900.0
2007-06-07 12:00:00,77.47,77.84,77.47,77.79,5900.0,61.7885,62.0836,61.7885,62.0437,5900.0
2007-06-07 12:30:00,77.8,77.86,77.3,77.49,5700.0,62.0517,62.0995,61.6529,61.8044,5700.0
2007-06-07 13:00:00,77.52,77.74,77.52,77.67,10500.0,61.8283,62.0038,61.8283,61.948,10500.0
2007-06-07 13:30:00,77.67,77.67,77.29,77.48,9800.0,61.948,61.948,61.6449,61.7964,9800.0
2007-06-07 14:00:00,77.47,77.5,77.06,77.31,14600.0,61.7885,61.8124,61.4615,61.6608,14600.0
2007-06-07 14:30:00,77.28,77.48,77.15,77.32,8000.0,61.6369,61.7964,61.5332,61.6688,8000.0
2007-06-07 15:00:00,77.29,77.55,77.14,77.36,20800.0,61.6449,61.8523,61.5253,61.7007,20800.0
2007-06-07 15:30:00,77.39,77.48,76.8,76.81,37700.0,61.7247,61.7964,61.2541,61.2621,37700.0
2007-06-08 09:30:00,76.51,77.0,76.3,76.96,8200.0,61.0228,61.4136,60.8553,61.3817,8200.0
2007-06-08 10:00:00,76.79,76.89,76.66,76.89,8100.0,61.2461,61.3259,61.1424,61.3259,8100.0
2007-06-08 10:30:00,76.83,77.1,76.72,77.06,7900.0,61.278,61.4934,61.1903,61.4615,7900.0
2007-06-08 11:00:00,77.05,77.12,76.89,77.06,6200.0,61.4535,61.5093,61.3259,61.4615,6200.0
2007-06-08 11:30:00,77.08,77.08,76.89,77.0,5900.0,61.4774,61.4774,61.3259,61.4136,5900.0
2007-06-08 12:00:00,76.98,77.03,76.89,76.97,7800.0,61.3976,61.4375,61.3259,61.3897,7800.0
2007-06-08 12:30:00,76.92,76.93,76.7,76.81,7800.0,61.3498,61.3578,61.1743,61.2621,7800.0
2007-06-08 13:00:00,76.78,76.94,76.73,76.94,6100.0,61.2381,61.3657,61.1982,61.3657,6100.0
2007-06-08 13:30:00,76.94,77.23,76.93,77.09,5700.0,61.3657,61.597,61.3578,61.4854,5700.0
2007-06-08 14:00:00,77.1,77.44,77.05,77.22,11900.0,61.4934,61.7645,61.4535,61.5891,11900.0
2007-06-08 14:30:00,77.24,77.26,77.09,77.12,9900.0,61.605,61.621,61.4854,61.5093,9900.0
2007-06-08 15:00:00,77.08,77.35,77.04,77.32,15900.0,61.4774,61.6927,61.4455,61.6688,15900.0
2007-06-08 15:30:00,77.32,77.68,77.26,77.64,15500.0,61.6688,61.9559,61.621,61.924,15500.0
2007-06-11 09:30:00,77.46,77.95,77.25,77.92,4600.0,61.7805,62.1713,61.613,62.1474,4600.0
2007-06-11 10:00:00,77.97,78.02,77.47,77.6,9200.0,62.1872,62.2271,61.7885,61.8921,9200.0
2007-06-11 10:30:00,77.6,77.82,77.48,77.69,13000.0,61.8921,62.0676,61.7964,61.9639,13000.0
2007-06-11 11:00:00,77.73,77.94,77.71,77.86,3300.0,61.9958,62.1633,61.9799,62.0995,3300.0
2007-06-11 11:30:00,77.87,77.88,77.79,77.82,8800.0,62.1075,62.1155,62.0437,62.0676,8800.0
2007-06-11 12:00:00,77.83,77.87,77.76,77.76,3800.0,62.0756,62.1075,62.0198,62.0198,3800.0
2007-06-11 12:30:00,77.74,77.99,77.69,77.93,10200.0,62.0038,62.2032,61.9639,62.1553,10200.0
2007-06-11 13:00:00,77.94,78.02,77.88,78.02,15300.0,62.1633,62.2271,62.1155,62.2271,15300.0
2007-06-11 13:30:00,78.09,78.28,78.07,78.15,5900.0,62.283,62.4345,62.267,62.3308,5900.0
2007-06-11 14:00:00,78.22,78.36,78.15,78.29,8200.0,62.3866,62.4983,62.3308,62.4425,8200.0
2007-06-11 14:30:00,78.25,78.29,78.15,78.24,3300.0,62.4106,62.4425,62.3308,62.4026,3300.0
2007-06-11 15:00:00,78.17,78.22,78.14,78.19,5800.0,62.3468,62.3866,62.3228,62.3627,5800.0
2007-06-11 15:30:00,78.16,78.19,77.89,78.01,12700.0,62.3388,62.3627,62.1234,62.2192,12700.0
2007-06-12 09:30:00,77.61,78.15,77.25,78.13,9500.0,61.9001,62.3308,61.613,62.3149,9500.0
2007-06-12 10:00:00,78.04,78.06,77.64,77.67,18200.0,62.2431,62.259,61.924,61.948,18200.0
2007-06-12 10:30:00,77.67,77.89,77.65,77.87,9600.0,61.948,62.1234,61.932,62.1075,9600.0
2007-06-12 11:00:00,77.86,78.04,77.81,78.02,5800.0,62.0995,62.2431,62.0596,62.2271,5800.0
2007-06-12 11:30:00,78.02,78.48,78.02,78.44,19900.0,62.2271,62.594,62.2271,62.5621,19900.0
2007-06-12 12:00:00,78.42,78.42,78.23,78.24,2900.0,62.5462,62.5462,62.3946,62.4026,2900.0
2007-06-12 12:30:00,78.2,78.2,77.99,77.99,2800.0,62.3707,62.3707,62.2032,62.2032,2800.0
2007-06-12 13:00:00,78.01,78.29,77.96,78.21,4900.0,62.2192,62.4425,62.1793,62.3787,4900.0
2007-06-12 13:30:00,78.27,78.59,78.2,78.59,4300.0,62.4265,62.6817,62.3707,62.6817,4300.0
2007-06-12 14:00:00,78.59,78.84,78.35,78.45,6200.0,62.6817,62.8811,62.4903,62.5701,6200.0
2007-06-12 14:30:00,78.36,78.43,78.06,78.26,5500.0,62.4983,62.5541,62.259,62.4185,5500.0
2007-06-12 15:00:00,78.22,78.26,77.75,77.92,9000.0,62.3866,62.4185,62.0118,62.1474,9000.0
2007-06-12 15:30:00,77.93,78.0,77.74,77.82,17500.0,62.1553,62.2112,62.0038,62.0676,17500.0
2007-06-13 09:30:00,78.12,78.36,77.84,77.84,6200.0,62.3069,62.4983,62.0836,62.0836,6200.0
2007-06-13 10:00:00,77.89,78.45,77.8,78.45,6100.0,62.1234,62.5701,62.0517,62.5701,6100.0
2007-06-13 10:30:00,78.51,78.68,78.36,78.55,5400.0,62.6179,62.7535,62.4983,62.6498,5400.0
2007-06-13 11:00:00,78.51,78.51,78.3,78.34,7800.0,62.6179,62.6179,62.4504,62.4824,7800.0
2007-06-13 11:30:00,78.34,78.41,78.34,78.34,5300.0,62.4824,62.5382,62.4824,62.4824,5300.0
2007-06-13 12:00:00,78.35,78.46,78.34,78.35,8200.0,62.4903,62.5781,62.4824,62.4903,8200.0
2007-06-13 12:30:00,78.34,78.62,78.34,78.4,7700.0,62.4824,62.7057,62.4824,62.5302,7700.0
2007-06-13 13:00:00,78.43,78.51,78.33,78.51,5800.0,62.5541,62.6179,62.4744,62.6179,5800.0
2007-06-13 13:30:00,78.5,78.72,78.46,78.63,6000.0,62.61,62.7854,62.5781,62.7136,6000.0
2007-06-13 14:00:00,78.62,79.02,78.62,78.82,9400.0,62.7057,63.0247,62.7057,62.8652,9400.0
2007-06-13 14:30:00,78.82,79.0,78.75,79.0,8300.0,62.8652,63.0088,62.8094,63.0088,8300.0
2007-06-13 15:00:00,78.99,79.0,78.85,78.91,6100.0,63.0008,63.0088,62.8891,62.937,6100.0
2007-06-13 15:30:00,78.91,79.1,78.85,79.09,19300.0,62.937,63.0885,62.8891,63.0805,19300.0
2007-06-14 09:30:00,79.28,79.78,78.92,79.78,15700.0,63.2321,63.6309,62.9449,63.6309,15700.0
2007-06-14 10:00:00,79.8,79.91,79.53,79.53,9200.0,63.6468,63.7346,63.4315,63.4315,9200.0
2007-06-14 10:30:00,79.58,79.92,79.58,79.73,7100.0,63.4714,63.7425,63.4714,63.591,7100.0
2007-06-14 11:00:00,79.75,79.77,79.68,79.75,3600.0,63.6069,63.6229,63.5511,63.6069,3600.0
2007-06-14 11:30:00,79.69,79.74,79.45,79.5,7300.0,63.5591,63.599,63.3677,63.4075,7300.0
2007-06-14 12:00:00,79.54,79.65,79.54,79.54,2200.0,63.4394,63.5272,63.4394,63.4394,2200.0
2007-06-14 12:30:00,79.5,79.55,79.35,79.35,2900.0,63.4075,63.4474,63.2879,63.2879,2900.0
2007-06-14 13:00:00,79.37,79.47,79.36,79.38,4200.0,63.3039,63.3836,63.2959,63.3118,4200.0
2007-06-14 13:30:00,79.37,79.55,79.33,79.36,5200.0,63.3039,63.4474,63.272,63.2959,5200.0
2007-06-14 14:00:00,79.41,79.66,79.4,79.59,4800.0,63.3358,63.5352,63.3278,63.4793,4800.0
2007-06-14 14:30:00,79.51,79.75,79.51,79.55,10400.0,63.4155,63.6069,63.4155,63.4474,10400.0
2007-06-14 15:00:00,79.59,79.69,79.56,79.65,5200.0,63.4793,63.5591,63.4554,63.5272,5200.0
2007-06-14 15:30:00,79.68,79.79,79.63,79.71,18900.0,63.5511,63.6388,63.5112,63.575,18900.0
2007-06-15 09:30:00,81.32,83.25,81.02,83.13,60900.0,64.8591,66.3985,64.6199,66.3028,60900.0
2007-06-15 10:00:00,83.12,83.66,82.79,83.3,36500.0,66.2948,66.7255,66.0316,66.4383,36500.0
2007-06-15 10:30:00,83.3,83.3,83.08,83.25,28500.0,66.4383,66.4383,66.2629,66.3985,28500.0
2007-06-15 11:00:00,83.26,83.34,83.21,83.23,14900.0,66.4064,66.4702,66.3666,66.3825,14900.0
2007-06-15 11:30:00,83.21,83.34,83.1,83.14,13400.0,66.3666,66.4702,66.2788,66.3107,13400.0
2007-06-15 12:00:00,83.15,83.15,83.0,83.05,9300.0,66.3187,66.3187,66.1991,66.2389,9300.0
2007-06-15 12:30:00,83.04,83.04,82.61,82.81,14400.0,66.231,66.231,65.888,66.0475,14400.0
2007-06-15 13:00:00,82.85,82.94,82.79,82.8,14200.0,66.0794,66.1512,66.0316,66.0396,14200.0
2007-06-15 13:30:00,82.79,83.28,82.73,83.27,14100.0,66.0316,66.4224,65.9837,66.4144,14100.0
2007-06-15 14:00:00,83.26,83.35,83.09,83.25,12200.0,66.4064,66.4782,66.2709,66.3985,12200.0
2007-06-15 14:30:00,83.25,83.32,82.84,82.87,17600.0,66.3985,66.4543,66.0715,66.0954,17600.0
2007-06-15 15:00:00,82.87,83.0,82.81,82.89,20300.0,66.0954,66.1991,66.0475,66.1113,20300.0
2007-06-15 15:30:00,82.92,82.98,82.64,82.71,54000.0,66.1353,66.1831,65.9119,65.9678,54000.0
2007-06-18 09:30:00,83.04,83.13,82.28,82.42,12700.0,66.231,66.3028,65.6248,65.7365,12700.0
2007-06-18 10:00:00,82.42,82.42,81.81,81.93,14400.0,65.7365,65.7365,65.25,65.3457,14400.0
2007-06-18 10:30:00,81.9,82.32,81.9,82.32,12900.0,65.3217,65.6567,65.3217,65.6567,12900.0
2007-06-18 11:00:00,82.3,82.32,82.05,82.32,10700.0,65.6408,65.6567,65.4414,65.6567,10700.0
2007-06-18 11:30:00,82.32,82.37,82.2,82.29,6900.0,65.6567,65.6966,65.561,65.6328,6900.0
2007-06-18 12:00:00,82.29,82.43,82.11,82.34,9400.0,65.6328,65.7445,65.4892,65.6727,9400.0
2007-06-18 12:30:00,82.37,82.39,82.22,82.22,10200.0,65.6966,65.7125,65.577,65.577,10200.0
2007-06-18 13:00:00,82.23,82.41,82.14,82.34,9700.0,65.5849,65.7285,65.5132,65.6727,9700.0
2007-06-18 13:30:00,82.36,82.45,82.22,82.28,7100.0,65.6886,65.7604,65.577,65.6248,7100.0
2007-06-18 14:00:00,82.32,82.5,82.25,82.47,15700.0,65.6567,65.8003,65.6009,65.7764,15700.0
2007-06-18 14:30:00,82.48,82.52,82.31,82.35,5600.0,65.7843,65.8162,65.6487,65.6806,5600.0
2007-06-18 15:00:00,82.37,82.42,82.29,82.31,7400.0,65.6966,65.7365,65.6328,65.6487,7400.0
2007-06-18 15:30:00,82.28,82.52,82.25,82.41,27200.0,65.6248,65.8162,65.6009,65.7285,27200.0
2007-06-19 09:30:00,81.89,82.06,81.5,81.6,14000.0,65.3138,65.4493,65.0027,65.0825,14000.0
2007-06-19 10:00:00,81.58,81.88,81.26,81.88,12600.0,65.0665,65.3058,64.8113,65.3058,12600.0
2007-06-19 10:30:00,81.94,82.02,81.84,81.96,15400.0,65.3536,65.4174,65.2739,65.3696,15400.0
2007-06-19 11:00:00,81.97,82.09,81.97,82.0,20000.0,65.3776,65.4733,65.3776,65.4015,20000.0
2007-06-19 11:30:00,82.02,82.16,81.97,82.1,19300.0,65.4174,65.5291,65.3776,65.4812,19300.0
2007-06-19 12:00:00,82.15,82.32,82.15,82.28,14300.0,65.5211,65.6567,65.5211,65.6248,14300.0
2007-06-19 12:30:00,82.28,82.62,82.28,82.53,9100.0,65.6248,65.896,65.6248,65.8242,9100.0
2007-06-19 13:00:00,82.55,82.55,82.32,82.33,9500.0,65.8402,65.8402,65.6567,65.6647,9500.0
2007-06-19 13:30:00,82.34,82.5,82.31,82.47,9000.0,65.6727,65.8003,65.6487,65.7764,9000.0
2007-06-19 14:00:00,82.47,82.5,82.33,82.46,7100.0,65.7764,65.8003,65.6647,65.7684,7100.0
2007-06-19 14:30:00,82.43,82.62,82.35,82.6,14700.0,65.7445,65.896,65.6806,65.88,14700.0
2007-06-19 15:00:00,82.57,82.85,82.57,82.78,15800.0,65.8561,66.0794,65.8561,66.0236,15800.0
2007-06-19 15:30:00,82.78,82.95,82.62,82.62,54400.0,66.0236,66.1592,65.896,65.896,54400.0
2007-06-20 09:30:00,82.6,83.24,82.6,82.88,21300.0,65.88,66.3905,65.88,66.1034,21300.0
2007-06-20 10:00:00,82.83,83.08,82.81,83.0,8400.0,66.0635,66.2629,66.0475,66.1991,8400.0
2007-06-20 10:30:00,83.08,83.17,82.9,83.04,15900.0,66.2629,66.3347,66.1193,66.231,15900.0
2007-06-20 11:00:00,82.99,83.22,82.85,83.2,13300.0,66.1911,66.3745,66.0794,66.3586,13300.0
2007-06-20 11:30:00,83.21,83.21,82.9,82.97,11300.0,66.3666,66.3666,66.1193,66.1751,11300.0
2007-06-20 12:00:00,82.97,83.1,82.87,82.96,39500.0,66.1751,66.2788,66.0954,66.1672,39500.0
2007-06-20 12:30:00,82.95,82.98,82.87,82.93,6000.0,66.1592,66.1831,66.0954,66.1432,6000.0
2007-06-20 13:00:00,82.94,82.94,82.68,82.87,14500.0,66.1512,66.1512,65.9438,66.0954,14500.0
2007-06-20 13:30:00,82.85,82.92,82.8,82.86,7400.0,66.0794,66.1353,66.0396,66.0874,7400.0
2007-06-20 14:00:00,82.86,82.98,82.8,82.92,10200.0,66.0874,66.1831,66.0396,66.1353,10200.0
2007-06-20 14:30:00,82.9,82.98,82.65,82.67,12400.0,66.1193,66.1831,65.9199,65.9359,12400.0
2007-06-20 15:00:00,82.75,82.77,82.55,82.61,22500.0,65.9997,66.0156,65.8402,65.888,22500.0
2007-06-20 15:30:00,82.6,82.61,82.16,82.3,51300.0,65.88,65.888,65.5291,65.6408,51300.0
2007-06-21 09:30:00,81.85,81.87,81.46,81.46,9800.0,65.2819,65.2978,64.9708,64.9708,9800.0
2007-06-21 10:00:00,81.48,81.84,81.27,81.73,9900.0,64.9868,65.2739,64.8193,65.1861,9900.0
2007-06-21 10:30:00,81.83,82.25,81.58,82.2,8200.0,65.2659,65.6009,65.0665,65.561,8200.0
2007-06-21 11:00:00,82.18,82.25,81.75,81.75,9600.0,65.5451,65.6009,65.2021,65.2021,9600.0
2007-06-21 11:30:00,81.72,81.81,81.59,81.62,4500.0,65.1782,65.25,65.0745,65.0984,4500.0
2007-06-21 12:00:00,81.7,81.93,81.58,81.63,6400.0,65.1622,65.3457,65.0665,65.1064,6400.0
2007-06-21 12:30:00,81.63,81.74,81.51,81.53,2500.0,65.1064,65.1941,65.0107,65.0266,2500.0
2007-06-21 13:00:00,81.58,82.0,81.53,81.99,3200.0,65.0665,65.4015,65.0266,65.3935,3200.0
2007-06-21 13:30:00,82.0,82.37,82.0,82.37,5500.0,65.4015,65.6966,65.4015,65.6966,5500.0
2007-06-21 14:00:00,82.45,82.45,82.27,82.27,3400.0,65.7604,65.7604,65.6168,65.6168,3400.0
2007-06-21 14:30:00,82.27,82.27,81.96,82.03,4100.0,65.6168,65.6168,65.3696,65.4254,4100.0
2007-06-21 15:00:00,82.09,82.16,81.92,82.08,4700.0,65.4733,65.5291,65.3377,65.4653,4700.0
2007-06-21 15:30:00,82.17,82.45,82.13,82.41,19700.0,65.5371,65.7604,65.5052,65.7285,19700.0
2007-06-22 09:30:00,82.4,82.49,81.57,81.89,21800.0,65.7205,65.7923,65.0585,65.3138,21800.0
2007-06-22 10:00:00,81.92,82.0,81.75,81.89,16200.0,65.3377,65.4015,65.2021,65.3138,16200.0
2007-06-22 10:30:00,81.88,81.95,81.75,81.8,18900.0,65.3058,65.3616,65.2021,65.242,18900.0
2007-06-22 11:00:00,81.84,81.94,81.79,81.89,5200.0,65.2739,65.3536,65.234,65.3138,5200.0
2007-06-22 11:30:00,81.93,81.93,81.7,81.78,9200.0,65.3457,65.3457,65.1622,65.226,9200.0
2007-06-22 12:00:00,81.79,81.86,81.47,81.57,23500.0,65.234,65.2898,64.9788,65.0585,23500.0
2007-06-22 12:30:00,81.57,81.67,81.39,81.47,19300.0,65.0585,65.1383,64.915,64.9788,19300.0
2007-06-22 13:00:00,81.5,81.75,81.49,81.63,10700.0,65.0027,65.2021,64.9947,65.1064,10700.0
2007-06-22 13:30:00,81.64,81.79,81.56,81.79,28600.0,65.1144,65.234,65.0506,65.234,28600.0
2007-06-22 14:00:00,81.76,81.85,81.56,81.85,15600.0,65.2101,65.2819,65.0506,65.2819,15600.0
2007-06-22 14:30:00,81.9,81.99,81.65,81.75,32900.0,65.3217,65.3935,65.1223,65.2021,32900.0
2007-06-22 15:00:00,81.75,81.79,81.64,81.72,36500.0,65.2021,65.234,65.1144,65.1782,36500.0
2007-06-22 15:30:00,81.72,82.06,81.65,81.78,65300.0,65.1782,65.4493,65.1223,65.226,65300.0
2007-06-25 09:30:00,82.15,82.15,81.25,81.89,19300.0,65.5211,65.5211,64.8033,65.3138,19300.0
2007-06-25 10:00:00,81.95,82.78,81.94,82.68,16400.0,65.3616,66.0236,65.3536,65.9438,16400.0
2007-06-25 10:30:00,82.6,82.8,82.6,82.79,21900.0,65.88,66.0396,65.88,66.0316,21900.0
2007-06-25 11:00:00,82.8,83.18,82.79,82.91,38600.0,66.0396,66.3426,66.0316,66.1273,38600.0
2007-06-25 11:30:00,82.92,82.96,82.75,82.79,5500.0,66.1353,66.1672,65.9997,66.0316,5500.0
2007-06-25 12:00:00,82.85,82.97,82.77,82.77,6200.0,66.0794,66.1751,66.0156,66.0156,6200.0
2007-06-25 12:30:00,82.78,82.78,82.55,82.57,11300.0,66.0236,66.0236,65.8402,65.8561,11300.0
2007-06-25 13:00:00,82.57,82.75,82.54,82.61,14100.0,65.8561,65.9997,65.8322,65.888,14100.0
2007-06-25 13:30:00,82.61,82.73,82.53,82.62,12600.0,65.888,65.9837,65.8242,65.896,12600.0
2007-06-25 14:00:00,82.6,82.68,82.45,82.63,28800.0,65.88,65.9438,65.7604,65.904,28800.0
2007-06-25 14:30:00,82.62,82.7,82.4,82.58,36100.0,65.896,65.9598,65.7205,65.8641,36100.0
2007-06-25 15:00:00,82.58,82.71,82.36,82.61,23100.0,65.8641,65.9678,65.6886,65.888,23100.0
2007-06-25 15:30:00,82.61,82.72,82.44,82.65,38000.0,65.888,65.9757,65.7524,65.9199,38000.0
2007-06-26 09:30:00,82.85,83.0,82.38,82.76,28100.0,66.0794,66.1991,65.7046,66.0077,28100.0
2007-06-26 10:00:00,82.65,83.0,82.58,82.7,14800.0,65.9199,66.1991,65.8641,65.9598,14800.0
2007-06-26 10:30:00,82.7,83.09,82.49,82.49,20900.0,65.9598,66.2709,65.7923,65.7923,20900.0
2007-06-26 11:00:00,82.5,83.11,82.5,83.0,15700.0,65.8003,66.2868,65.8003,66.1991,15700.0
2007-06-26 11:30:00,83.0,83.23,82.73,82.83,12100.0,66.1991,66.3825,65.9837,66.0635,12100.0
2007-06-26 12:00:00,82.82,82.98,82.62,82.69,7800.0,66.0555,66.1831,65.896,65.9518,7800.0
2007-06-26 12:30:00,82.74,82.74,82.54,82.59,6200.0,65.9917,65.9917,65.8322,65.8721,6200.0
2007-06-26 13:00:00,82.59,82.75,82.25,82.26,22800.0,65.8721,65.9997,65.6009,65.6089,22800.0
2007-06-26 13:30:00,82.32,82.38,81.9,82.17,30200.0,65.6567,65.7046,65.3217,65.5371,30200.0
2007-06-26 14:00:00,82.17,82.21,81.49,81.56,29700.0,65.5371,65.569,64.9947,65.0506,29700.0
2007-06-26 14:30:00,81.6,81.64,81.01,81.01,28800.0,65.0825,65.1144,64.6119,64.6119,28800.0
2007-06-26 15:00:00,81.05,81.13,80.88,81.01,34900.0,64.6438,64.7076,64.5082,64.6119,34900.0
2007-06-26 15:30:00,81.02,81.2,80.88,80.99,39400.0,64.6199,64.7634,64.5082,64.5959,39400.0
2007-06-27 09:30:00,80.45,80.96,80.36,80.43,8600.0,64.1652,64.572,64.0935,64.1493,8600.0
2007-06-27 10:00:00,80.43,80.6,80.38,80.4,11900.0,64.1493,64.2849,64.1094,64.1254,11900.0
2007-06-27 10:30:00,80.38,80.6,80.37,80.44,9700.0,64.1094,64.2849,64.1014,64.1573,9700.0
2007-06-27 11:00:00,80.42,80.82,80.27,80.82,11000.0,64.1413,64.4603,64.0217,64.4603,11000.0
2007-06-27 11:30:00,80.85,80.86,80.69,80.81,9500.0,64.4843,64.4923,64.3567,64.4524,9500.0
2007-06-27 12:00:00,80.82,80.92,80.72,80.72,46100.0,64.4603,64.5401,64.3806,64.3806,46100.0
2007-06-27 12:30:00,80.74,80.8,80.71,80.78,11200.0,64.3965,64.4444,64.3726,64.4284,11200.0
2007-06-27 13:00:00,80.78,80.8,80.67,80.75,9800.0,64.4284,64.4444,64.3407,64.4045,9800.0
2007-06-27 13:30:00,80.74,80.91,80.68,80.71,17200.0,64.3965,64.5321,64.3487,64.3726,17200.0
2007-06-27 14:00:00,80.8,80.91,80.7,80.71,25900.0,64.4444,64.5321,64.3646,64.3726,25900.0
2007-06-27 14:30:00,80.7,80.8,80.64,80.76,15100.0,64.3646,64.4444,64.3168,64.4125,15100.0
2007-06-27 15:00:00,80.79,80.81,80.65,80.65,26600.0,64.4364,64.4524,64.3248,64.3248,26600.0
2007-06-27 15:30:00,80.69,80.82,80.68,80.8,46600.0,64.3567,64.4603,64.3487,64.4444,46600.0
2007-06-28 09:30:00,80.78,80.78,80.54,80.6,12000.0,64.4284,64.4284,64.237,64.2849,12000.0
2007-06-28 10:00:00,80.61,81.46,80.55,81.17,90900.0,64.2929,64.9708,64.245,64.7395,90900.0
2007-06-28 10:30:00,81.18,81.23,80.98,81.1,14600.0,64.7475,64.7874,64.588,64.6837,14600.0
2007-06-28 11:00:00,81.1,81.15,81.05,81.14,12700.0,64.6837,64.7235,64.6438,64.7156,12700.0
2007-06-28 11:30:00,81.15,81.53,81.14,81.53,10800.0,64.7235,65.0266,64.7156,65.0266,10800.0
2007-06-28 12:00:00,81.64,81.78,81.34,81.77,28600.0,65.1144,65.226,64.8751,65.218,28600.0
2007-06-28 12:30:00,81.77,82.12,81.77,82.1,11100.0,65.218,65.4972,65.218,65.4812,11100.0
2007-06-28 13:00:00,82.1,82.35,81.99,81.99,24000.0,65.4812,65.6806,65.3935,65.3935,24000.0
2007-06-28 13:30:00,81.98,81.98,81.89,81.92,10200.0,65.3855,65.3855,65.3138,65.3377,10200.0
2007-06-28 14:00:00,81.9,81.95,81.74,81.78,18500.0,65.3217,65.3616,65.1941,65.226,18500.0
2007-06-28 14:30:00,81.77,81.87,81.48,81.86,20900.0,65.218,65.2978,64.9868,65.2898,20900.0
2007-06-28 15:00:00,81.88,82.16,81.76,82.15,15700.0,65.3058,65.5291,65.2101,65.5211,15700.0
2007-06-28 15:30:00,82.16,82.23,81.89,81.91,19300.0,65.5291,65.5849,65.3138,65.3297,19300.0
2007-06-29 09:30:00,82.11,82.18,82.0,82.01,8700.0,65.4892,65.5451,65.4015,65.4095,8700.0
2007-06-29 10:00:00,82.11,82.44,82.05,82.44,7300.0,65.4892,65.7524,65.4414,65.7524,7300.0
2007-06-29 10:30:00,82.46,82.65,82.42,82.61,8600.0,65.7684,65.9199,65.7365,65.888,8600.0
2007-06-29 11:00:00,82.61,82.66,82.34,82.6,7600.0,65.888,65.9279,65.6727,65.88,7600.0
2007-06-29 11:30:00,82.66,82.67,82.46,82.48,7600.0,65.9279,65.9359,65.7684,65.7843,7600.0
2007-06-29 12:00:00,82.51,82.51,82.12,82.33,7000.0,65.8083,65.8083,65.4972,65.6647,7000.0
2007-06-29 12:30:00,82.33,82.39,82.12,82.39,8300.0,65.6647,65.7125,65.4972,65.7125,8300.0
2007-06-29 13:00:00,82.35,82.48,82.18,82.46,9900.0,65.6806,65.7843,65.5451,65.7684,9900.0
2007-06-29 13:30:00,82.47,82.69,82.34,82.67,10100.0,65.7764,65.9518,65.6727,65.9359,10100.0
2007-06-29 14:00:00,82.64,82.64,82.18,82.31,12300.0,65.9119,65.9119,65.5451,65.6487,12300.0
2007-06-29 14:30:00,82.31,82.54,82.27,82.41,14200.0,65.6487,65.8322,65.6168,65.7285,14200.0
2007-06-29 15:00:00,82.41,82.46,81.71,81.71,26300.0,65.7285,65.7684,65.1702,65.1702,26300.0
2007-06-29 15:30:00,81.65,82.04,81.51,81.85,35600.0,65.1223,65.4334,65.0107,65.2819,35600.0
2007-07-03 09:30:00,83.54,83.6,83.34,83.58,4800.0,66.6298,66.6776,66.4702,66.6617,4800.0
2007-07-03 10:00:00,83.56,83.65,83.32,83.65,15300.0,66.6457,66.7175,66.4543,66.7175,15300.0
2007-07-03 10:30:00,83.64,83.64,83.28,83.3,19100.0,66.7095,66.7095,66.4224,66.4383,19100.0
2007-07-03 11:00:00,83.33,83.33,83.01,83.05,9200.0,66.4623,66.4623,66.207,66.2389,9200.0
2007-07-03 11:30:00,83.05,83.26,83.02,83.06,7800.0,66.2389,66.4064,66.215,66.2469,7800.0
2007-07-03 12:00:00,83.08,83.23,83.08,83.22,7800.0,66.2629,66.3825,66.2629,66.3745,7800.0
2007-07-03 12:30:00,83.23,83.27,82.85,82.86,18400.0,66.3825,66.4144,66.0794,66.0874,18400.0
2007-07-05 09:30:00,83.08,83.16,82.62,82.77,7300.0,66.2629,66.3267,65.896,66.0156,7300.0
2007-07-05 10:00:00,82.77,82.93,82.5,82.51,8400.0,66.0156,66.1432,65.8003,65.8083,8400.0
2007-07-05 10:30:00,82.53,82.84,82.53,82.59,14600.0,65.8242,66.0715,65.8242,65.8721,14600.0
2007-07-05 11:00:00,82.5,82.73,82.33,82.73,12600.0,65.8003,65.9837,65.6647,65.9837,12600.0
2007-07-05 11:30:00,82.73,82.81,82.67,82.67,4000.0,65.9837,66.0475,65.9359,65.9359,4000.0
2007-07-05 12:00:00,82.65,82.88,82.64,82.82,8100.0,65.9199,66.1034,65.9119,66.0555,8100.0
2007-07-05 12:30:00,82.77,82.82,82.56,82.67,7900.0,66.0156,66.0555,65.8481,65.9359,7900.0
2007-07-05 13:00:00,82.6,82.87,82.5,82.86,6400.0,65.88,66.0954,65.8003,66.0874,6400.0
2007-07-05 13:30:00,82.8,82.84,82.68,82.68,3600.0,66.0396,66.0715,65.9438,65.9438,3600.0
2007-07-05 14:00:00,82.7,82.83,82.6,82.78,33500.0,65.9598,66.0635,65.88,66.0236,33500.0
2007-07-05 14:30:00,82.78,82.84,82.54,82.78,76400.0,66.0236,66.0715,65.8322,66.0236,76400.0
2007-07-05 15:00:00,82.78,82.87,82.69,82.87,6500.0,66.0236,66.0954,65.9518,66.0954,6500.0
2007-07-05 15:30:00,82.85,83.1,82.75,82.8,56100.0,66.0794,66.2788,65.9997,66.0396,56100.0
2007-07-06 09:30:00,82.6,82.6,82.0,82.26,9600.0,65.88,65.88,65.4015,65.6089,9600.0
2007-07-06 10:00:00,82.32,82.59,82.32,82.54,9000.0,65.6567,65.8721,65.6567,65.8322,9000.0
2007-07-06 10:30:00,82.61,82.74,82.5,82.68,7800.0,65.888,65.9917,65.8003,65.9438,7800.0
2007-07-06 11:00:00,82.69,83.0,82.64,82.92,5500.0,65.9518,66.1991,65.9119,66.1353,5500.0
2007-07-06 11:30:00,82.94,83.2,82.93,83.16,8400.0,66.1512,66.3586,66.1432,66.3267,8400.0
2007-07-06 12:00:00,83.17,83.32,83.11,83.23,6300.0,66.3347,66.4543,66.2868,66.3825,6300.0
2007-07-06 12:30:00,83.19,83.46,83.19,83.42,6900.0,66.3506,66.566,66.3506,66.5341,6900.0
2007-07-06 13:00:00,83.4,83.41,83.27,83.32,3000.0,66.5181,66.5261,66.4144,66.4543,3000.0
2007-07-06 13:30:00,83.31,83.49,83.27,83.47,5000.0,66.4463,66.5899,66.4144,66.5739,5000.0
2007-07-06 14:00:00,83.46,83.48,83.25,83.26,7200.0,66.566,66.5819,66.3985,66.4064,7200.0
2007-07-06 14:30:00,83.26,83.35,83.24,83.29,4800.0,66.4064,66.4782,66.3905,66.4304,4800.0
2007-07-06 15:00:00,83.28,83.47,83.24,83.47,5700.0,66.4224,66.5739,66.3905,66.5739,5700.0
2007-07-06 15:30:00,83.44,83.44,83.07,83.25,27600.0,66.55,66.55,66.2549,66.3985,27600.0
2007-07-09 09:30:00,82.1,82.85,81.95,82.76,19500.0,65.4812,66.0794,65.3616,66.0077,19500.0
2007-07-09 10:00:00,82.69,82.82,82.6,82.65,8400.0,65.9518,66.0555,65.88,65.9199,8400.0
2007-07-09 10:30:00,82.6,82.83,82.5,82.62,12100.0,65.88,66.0635,65.8003,65.896,12100.0
2007-07-09 11:00:00,82.66,82.98,82.62,82.97,7300.0,65.9279,66.1831,65.896,66.1751,7300.0
2007-07-09 11:30:00,82.95,83.2,82.95,83.15,5700.0,66.1592,66.3586,66.1592,66.3187,5700.0
2007-07-09 12:00:00,83.2,83.2,83.07,83.12,4200.0,66.3586,66.3586,66.2549,66.2948,4200.0
2007-07-09 12:30:00,83.12,83.44,83.12,83.44,4400.0,66.2948,66.55,66.2948,66.55,4400.0
2007-07-09 13:00:00,83.4,83.57,83.28,83.51,27500.0,66.5181,66.6537,66.4224,66.6058,27500.0
2007-07-09 13:30:00,83.5,83.59,83.42,83.59,5100.0,66.5979,66.6696,66.5341,66.6696,5100.0
2007-07-09 14:00:00,83.58,83.58,83.34,83.36,9800.0,66.6617,66.6617,66.4702,66.4862,9800.0
2007-07-09 14:30:00,83.4,83.56,83.33,83.48,12900.0,66.5181,66.6457,66.4623,66.5819,12900.0
2007-07-09 15:00:00,83.48,83.51,83.24,83.27,12100.0,66.5819,66.6058,66.3905,66.4144,12100.0
2007-07-09 15:30:00,83.24,83.29,83.02,83.09,23800.0,66.3905,66.4304,66.215,66.2709,23800.0
2007-07-10 09:30:00,82.75,82.9,82.28,82.63,14500.0,65.9997,66.1193,65.6248,65.904,14500.0
2007-07-10 10:00:00,82.64,82.69,82.41,82.59,27400.0,65.9119,65.9518,65.7285,65.8721,27400.0
2007-07-10 10:30:00,82.58,82.58,82.25,82.51,10300.0,65.8641,65.8641,65.6009,65.8083,10300.0
2007-07-10 11:00:00,82.53,82.87,82.5,82.66,16100.0,65.8242,66.0954,65.8003,65.9279,16100.0
2007-07-10 11:30:00,82.7,82.77,82.64,82.77,5000.0,65.9598,66.0156,65.9119,66.0156,5000.0
2007-07-10 12:00:00,82.77,82.89,82.51,82.51,9300.0,66.0156,66.1113,65.8083,65.8083,9300.0
2007-07-10 12:30:00,82.51,82.64,82.5,82.61,5300.0,65.8083,65.9119,65.8003,65.888,5300.0
2007-07-10 13:00:00,82.6,82.64,82.35,82.39,11600.0,65.88,65.9119,65.6806,65.7125,11600.0
2007-07-10 13:30:00,82.33,82.57,82.25,82.34,12900.0,65.6647,65.8561,65.6009,65.6727,12900.0
2007-07-10 14:00:00,82.26,82.5,82.16,82.4,9200.0,65.6089,65.8003,65.5291,65.7205,9200.0
2007-07-10 14:30:00,82.42,82.42,82.19,82.19,5100.0,65.7365,65.7365,65.553,65.553,5100.0
2007-07-10 15:00:00,82.22,82.48,82.21,82.4,16800.0,65.577,65.7843,65.569,65.7205,16800.0
2007-07-10 15:30:00,82.37,82.41,82.15,82.25,34900.0,65.6966,65.7285,65.5211,65.6009,34900.0
2007-07-11 09:30:00,82.35,82.41,81.96,82.1,7600.0,65.6806,65.7285,65.3696,65.4812,7600.0
2007-07-11 10:00:00,82.14,82.5,82.14,82.44,7900.0,65.5132,65.8003,65.5132,65.7524,7900.0
2007-07-11 10:30:00,82.49,82.75,82.49,82.62,4800.0,65.7923,65.9997,65.7923,65.896,4800.0
2007-07-11 11:00:00,82.62,82.97,82.57,82.96,5500.0,65.896,66.1751,65.8561,66.1672,5500.0
2007-07-11 11:30:00,82.9,82.99,82.76,82.89,3100.0,66.1193,66.1911,66.0077,66.1113,3100.0
2007-07-11 12:00:00,82.83,82.9,82.71,82.72,7200.0,66.0635,66.1193,65.9678,65.9757,7200.0
2007-07-11 12:30:00,82.76,82.76,82.41,82.56,6500.0,66.0077,66.0077,65.7285,65.8481,6500.0
2007-07-11 13:00:00,82.56,82.75,82.56,82.68,4400.0,65.8481,65.9997,65.8481,65.9438,4400.0
2007-07-11 13:30:00,82.73,82.84,82.68,82.71,5900.0,65.9837,66.0715,65.9438,65.9678,5900.0
2007-07-11 14:00:00,82.7,82.79,82.59,82.75,7800.0,65.9598,66.0316,65.8721,65.9997,7800.0
2007-07-11 14:30:00,82.69,82.73,82.59,82.69,6400.0,65.9518,65.9837,65.8721,65.9518,6400.0
2007-07-11 15:00:00,82.66,82.81,82.62,82.76,14900.0,65.9279,66.0475,65.896,66.0077,14900.0
2007-07-11 15:30:00,82.77,82.83,82.67,82.77,24100.0,66.0156,66.0635,65.9359,66.0156,24100.0
2007-07-12 09:30:00,83.25,83.42,82.7,82.89,20200.0,66.3985,66.5341,65.9598,66.1113,20200.0
2007-07-12 10:00:00,82.9,82.96,82.69,82.79,20400.0,66.1193,66.1672,65.9518,66.0316,20400.0
2007-07-12 10:30:00,82.79,83.3,82.79,83.25,11000.0,66.0316,66.4383,66.0316,66.3985,11000.0
2007-07-12 11:00:00,83.25,83.57,83.24,83.41,9300.0,66.3985,66.6537,66.3905,66.5261,9300.0
2007-07-12 11:30:00,83.45,83.57,83.45,83.47,4800.0,66.558,66.6537,66.558,66.5739,4800.0
2007-07-12 12:00:00,83.49,83.75,83.47,83.75,7200.0,66.5899,66.7973,66.5739,66.7973,7200.0
2007-07-12 12:30:00,83.78,84.17,83.78,84.14,14200.0,66.8212,67.1322,66.8212,67.1083,14200.0
2007-07-12 13:00:00,84.17,84.2,83.99,84.2,27600.0,67.1322,67.1562,66.9887,67.1562,27600.0
2007-07-12 13:30:00,84.16,84.42,84.16,84.28,9400.0,67.1243,67.3316,67.1243,67.22,9400.0
2007-07-12 14:00:00,84.28,84.42,84.28,84.36,12900.0,67.22,67.3316,67.22,67.2838,12900.0
2007-07-12 14:30:00,84.4,84.57,84.38,84.56,14600.0,67.3157,67.4513,67.2997,67.4433,14600.0
2007-07-12 15:00:00,84.58,84.62,84.46,84.55,16300.0,67.4592,67.4911,67.3635,67.4353,16300.0
2007-07-12 15:30:00,84.58,85.02,84.55,85.02,34900.0,67.4592,67.8102,67.4353,67.8102,34900.0
2007-07-13 09:30:00,85.0,85.59,84.44,84.75,39900.0,67.7942,68.2648,67.3476,67.5948,39900.0
2007-07-13 10:00:00,84.8,85.01,84.65,84.98,34300.0,67.6347,67.8022,67.5151,67.7783,34300.0
2007-07-13 10:30:00,84.95,85.01,84.73,84.75,15600.0,67.7544,67.8022,67.5789,67.5948,15600.0
2007-07-13 11:00:00,84.75,84.75,84.55,84.69,9600.0,67.5948,67.5948,67.4353,67.547,9600.0
2007-07-13 11:30:00,84.61,84.8,84.52,84.74,10000.0,67.4832,67.6347,67.4114,67.5869,10000.0
2007-07-13 12:00:00,84.79,84.81,84.57,84.64,23900.0,67.6267,67.6427,67.4513,67.5071,23900.0
2007-07-13 12:30:00,84.63,84.77,84.63,84.72,11800.0,67.4991,67.6108,67.4991,67.5709,11800.0
2007-07-13 13:00:00,84.72,84.79,84.7,84.73,10700.0,67.5709,67.6267,67.555,67.5789,10700.0
2007-07-13 13:30:00,84.77,84.77,84.67,84.67,5200.0,67.6108,67.6108,67.531,67.531,5200.0
2007-07-13 14:00:00,84.67,84.76,84.65,84.73,5900.0,67.531,67.6028,67.5151,67.5789,5900.0
2007-07-13 14:30:00,84.69,84.88,84.69,84.86,15600.0,67.547,67.6985,67.547,67.6826,15600.0
2007-07-13 15:00:00,84.9,84.9,84.78,84.85,10200.0,67.7145,67.7145,67.6188,67.6746,10200.0
2007-07-13 15:30:00,84.84,84.91,84.79,84.89,12900.0,67.6666,67.7224,67.6267,67.7065,12900.0
2007-07-16 09:30:00,84.75,84.9,84.75,84.9,13800.0,67.5948,67.7145,67.5948,67.7145,13800.0
2007-07-16 10:00:00,84.89,85.59,84.76,85.46,19300.0,67.7065,68.2648,67.6028,68.1611,19300.0
2007-07-16 10:30:00,85.48,85.48,85.21,85.45,37500.0,68.1771,68.1771,67.9617,68.1531,37500.0
2007-07-16 11:00:00,85.39,85.73,85.39,85.62,37900.0,68.1053,68.3765,68.1053,68.2887,37900.0
2007-07-16 11:30:00,85.64,86.08,85.63,85.85,60200.0,68.3047,68.6556,68.2967,68.4722,60200.0
2007-07-16 12:00:00,85.92,85.98,85.7,85.92,23000.0,68.528,68.5759,68.3525,68.528,23000.0
2007-07-16 12:30:00,86.0,86.09,85.89,85.95,13900.0,68.5918,68.6636,68.5041,68.5519,13900.0
2007-07-16 13:00:00,85.93,86.0,85.84,85.93,9300.0,68.536,68.5918,68.4642,68.536,9300.0
2007-07-16 13:30:00,85.94,86.13,85.89,85.92,29700.0,68.544,68.6955,68.5041,68.528,29700.0
2007-07-16 14:00:00,85.93,86.25,85.89,86.21,11900.0,68.536,68.7912,68.5041,68.7593,11900.0
2007-07-16 14:30:00,86.25,86.47,86.13,86.37,16300.0,68.7912,68.9667,68.6955,68.8869,16300.0
2007-07-16 15:00:00,86.38,86.64,86.32,86.47,22700.0,68.8949,69.1023,68.847,68.9667,22700.0
2007-07-16 15:30:00,86.47,86.47,85.85,86.12,29600.0,68.9667,68.9667,68.4722,68.6875,29600.0
2007-07-17 09:30:00,86.2,86.2,85.76,85.95,12000.0,68.7513,68.7513,68.4004,68.5519,12000.0
2007-07-17 10:00:00,85.95,86.24,85.88,86.19,17100.0,68.5519,68.7832,68.4961,68.7433,17100.0
2007-07-17 10:30:00,86.22,86.64,86.18,86.64,29100.0,68.7673,69.1023,68.7354,69.1023,29100.0
2007-07-17 11:00:00,86.63,86.69,86.41,86.6,21600.0,69.0943,69.1421,68.9188,69.0704,21600.0
2007-07-17 11:30:00,86.59,86.63,86.43,86.43,5700.0,69.0624,69.0943,68.9348,68.9348,5700.0
2007-07-17 12:00:00,86.45,86.45,86.35,86.35,4000.0,68.9507,68.9507,68.871,68.871,4000.0
2007-07-17 12:30:00,86.33,86.33,86.01,86.18,22000.0,68.855,68.855,68.5998,68.7354,22000.0
2007-07-17 13:00:00,86.08,86.2,86.08,86.17,4000.0,68.6556,68.7513,68.6556,68.7274,4000.0
2007-07-17 13:30:00,86.07,86.15,85.91,85.91,20100.0,68.6476,68.7114,68.52,68.52,20100.0
2007-07-17 14:00:00,86.01,86.04,85.76,85.99,24400.0,68.5998,68.6237,68.4004,68.5838,24400.0
2007-07-17 14:30:00,86.0,86.05,85.79,85.79,9600.0,68.5918,68.6317,68.4243,68.4243,9600.0
2007-07-17 15:00:00,85.81,86.1,85.74,86.06,29900.0,68.4403,68.6716,68.3844,68.6397,29900.0
2007-07-17 15:30:00,86.04,86.15,86.0,86.11,45400.0,68.6237,68.7114,68.5918,68.6795,45400.0
2007-07-18 09:30:00,85.8,85.84,85.48,85.5,3300.0,68.4323,68.4642,68.1771,68.193,3300.0
2007-07-18 10:00:00,85.5,85.65,85.25,85.33,10700.0,68.193,68.3127,67.9936,68.0574,10700.0
2007-07-18 10:30:00,85.3,86.19,85.26,86.08,28600.0,68.0335,68.7433,68.0016,68.6556,28600.0
2007-07-18 11:00:00,86.06,86.47,86.06,86.25,21400.0,68.6397,68.9667,68.6397,68.7912,21400.0
2007-07-18 11:30:00,86.18,86.18,85.82,85.82,5100.0,68.7354,68.7354,68.4482,68.4482,5100.0
2007-07-18 12:00:00,85.76,86.05,85.75,85.91,13100.0,68.4004,68.6317,68.3924,68.52,13100.0
2007-07-18 12:30:00,85.91,86.08,85.82,86.03,11700.0,68.52,68.6556,68.4482,68.6157,11700.0
2007-07-18 13:00:00,86.08,86.25,85.83,86.23,9400.0,68.6556,68.7912,68.4562,68.7753,9400.0
2007-07-18 13:30:00,86.13,86.39,86.09,86.24,10200.0,68.6955,68.9029,68.6636,68.7832,10200.0
2007-07-18 14:00:00,86.25,86.35,86.0,86.16,12200.0,68.7912,68.871,68.5918,68.7194,12200.0
2007-07-18 14:30:00,86.17,86.23,86.0,86.13,11100.0,68.7274,68.7753,68.5918,68.6955,11100.0
2007-07-18 15:00:00,86.08,86.1,85.76,85.92,20600.0,68.6556,68.6716,68.4004,68.528,20600.0
2007-07-18 15:30:00,85.91,86.34,85.9,86.23,26500.0,68.52,68.863,68.5121,68.7753,26500.0
2007-07-19 09:30:00,86.45,86.47,85.55,85.82,40800.0,68.9507,68.9667,68.2329,68.4482,40800.0
2007-07-19 10:00:00,85.83,86.44,85.83,86.25,9600.0,68.4562,68.9427,68.4562,68.7912,9600.0
2007-07-19 10:30:00,86.3,86.37,86.0,86.06,14700.0,68.8311,68.8869,68.5918,68.6397,14700.0
2007-07-19 11:00:00,86.02,86.16,85.89,85.92,29700.0,68.6078,68.7194,68.5041,68.528,29700.0
2007-07-19 11:30:00,85.89,85.95,85.72,85.84,11600.0,68.5041,68.5519,68.3685,68.4642,11600.0
2007-07-19 12:00:00,85.76,85.99,85.74,85.92,4500.0,68.4004,68.5838,68.3844,68.528,4500.0
2007-07-19 12:30:00,85.91,86.0,85.88,85.93,7800.0,68.52,68.5918,68.4961,68.536,7800.0
2007-07-19 13:00:00,85.98,86.21,85.94,86.21,7800.0,68.5759,68.7593,68.544,68.7593,7800.0
2007-07-19 13:30:00,86.21,86.26,86.2,86.26,3600.0,68.7593,68.7992,68.7513,68.7992,3600.0
2007-07-19 14:00:00,86.26,86.26,85.89,86.17,9600.0,68.7992,68.7992,68.5041,68.7274,9600.0
2007-07-19 14:30:00,86.14,86.19,85.95,86.04,13800.0,68.7035,68.7433,68.5519,68.6237,13800.0
2007-07-19 15:00:00,86.07,86.11,86.04,86.08,9800.0,68.6476,68.6795,68.6237,68.6556,9800.0
2007-07-19 15:30:00,86.08,86.12,85.93,85.95,25200.0,68.6556,68.6875,68.536,68.5519,25200.0
2007-07-20 09:30:00,85.76,85.76,85.31,85.38,10500.0,68.4004,68.4004,68.0415,68.0973,10500.0
2007-07-20 10:00:00,85.36,85.46,85.31,85.35,10700.0,68.0814,68.1611,68.0415,68.0734,10700.0
2007-07-20 10:30:00,85.38,85.68,85.35,85.54,20800.0,68.0973,68.3366,68.0734,68.2249,20800.0
2007-07-20 11:00:00,85.5,85.8,85.5,85.51,25000.0,68.193,68.4323,68.193,68.201,25000.0
2007-07-20 11:30:00,85.51,85.68,85.5,85.6,11800.0,68.201,68.3366,68.193,68.2728,11800.0
2007-07-20 12:00:00,85.6,85.85,85.5,85.75,37200.0,68.2728,68.4722,68.193,68.3924,37200.0
2007-07-20 12:30:00,85.73,85.78,85.2,85.24,18900.0,68.3765,68.4163,67.9537,67.9856,18900.0
2007-07-20 13:00:00,85.24,85.83,85.14,85.74,21600.0,67.9856,68.4562,67.9059,68.3844,21600.0
2007-07-20 13:30:00,85.75,86.08,85.68,86.0,22600.0,68.3924,68.6556,68.3366,68.5918,22600.0
2007-07-20 14:00:00,86.0,86.3,85.98,86.08,24700.0,68.5918,68.8311,68.5759,68.6556,24700.0
2007-07-20 14:30:00,86.0,86.25,85.97,86.22,24200.0,68.5918,68.7912,68.5679,68.7673,24200.0
2007-07-20 15:00:00,86.13,86.19,85.85,85.85,18600.0,68.6955,68.7433,68.4722,68.4722,18600.0
2007-07-20 15:30:00,85.86,85.93,85.17,85.3,36600.0,68.4801,68.536,67.9298,68.0335,36600.0
2007-07-23 09:30:00,85.89,87.0,85.83,86.86,62900.0,68.5041,69.3894,68.4562,69.2777,62900.0
2007-07-23 10:00:00,86.94,86.96,85.22,85.4,36600.0,69.3415,69.3575,67.9697,68.1133,36600.0
2007-07-23 10:30:00,85.38,85.6,85.22,85.26,23400.0,68.0973,68.2728,67.9697,68.0016,23400.0
2007-07-23 11:00:00,85.25,85.31,84.7,85.05,25300.0,67.9936,68.0415,67.555,67.8341,25300.0
2007-07-23 11:30:00,85.07,85.32,85.05,85.21,13200.0,67.8501,68.0495,67.8341,67.9617,13200.0
2007-07-23 12:00:00,85.21,85.35,84.97,85.13,14200.0,67.9617,68.0734,67.7703,67.8979,14200.0
2007-07-23 12:30:00,85.14,85.6,85.12,85.32,33600.0,67.9059,68.2728,67.8899,68.0495,33600.0
2007-07-23 13:00:00,85.32,85.4,85.15,85.3,9600.0,68.0495,68.1133,67.9139,68.0335,9600.0
2007-07-23 13:30:00,85.27,85.4,85.27,85.39,22100.0,68.0096,68.1133,68.0096,68.1053,22100.0
2007-07-23 14:00:00,85.39,85.44,85.35,85.37,35100.0,68.1053,68.1452,68.0734,68.0893,35100.0
2007-07-23 14:30:00,85.4,85.54,85.33,85.41,50800.0,68.1133,68.2249,68.0574,68.1212,50800.0
2007-07-23 15:00:00,85.4,85.44,85.25,85.4,18100.0,68.1133,68.1452,67.9936,68.1133,18100.0
2007-07-23 15:30:00,85.4,85.43,85.24,85.33,25500.0,68.1133,68.1372,67.9856,68.0574,25500.0
2007-07-24 09:30:00,84.82,84.82,83.87,84.0,25300.0,67.6507,67.6507,66.893,66.9967,25300.0
2007-07-24 10:00:00,83.99,84.2,83.55,83.88,27300.0,66.9887,67.1562,66.6377,66.9009,27300.0
2007-07-24 10:30:00,83.9,84.1,83.84,83.99,19600.0,66.9169,67.0764,66.869,66.9887,19600.0
2007-07-24 11:00:00,83.97,84.12,83.87,83.87,18900.0,66.9727,67.0924,66.893,66.893,18900.0
2007-07-24 11:30:00,83.93,83.99,83.73,83.9,9900.0,66.9408,66.9887,66.7813,66.9169,9900.0
2007-07-24 12:00:00,83.94,84.0,83.75,83.98,10100.0,66.9488,66.9967,66.7973,66.9807,10100.0
2007-07-24 12:30:00,84.01,84.05,83.9,83.98,8300.0,67.0046,67.0365,66.9169,66.9807,8300.0
2007-07-24 13:00:00,84.0,84.03,83.88,83.93,11900.0,66.9967,67.0206,66.9009,66.9408,11900.0
2007-07-24 13:30:00,83.95,84.04,83.89,83.99,12900.0,66.9568,67.0286,66.9089,66.9887,12900.0
2007-07-24 14:00:00,83.96,84.03,83.85,84.0,12500.0,66.9647,67.0206,66.877,66.9967,12500.0
2007-07-24 14:30:00,83.98,84.0,83.78,83.79,8400.0,66.9807,66.9967,66.8212,66.8292,8400.0
2007-07-24 15:00:00,83.75,83.75,83.4,83.4,10600.0,66.7973,66.7973,66.5181,66.5181,10600.0
2007-07-24 15:30:00,83.39,83.39,82.93,83.09,20700.0,66.5101,66.5101,66.1432,66.2709,20700.0
2007-07-25 09:30:00,83.5,84.11,83.47,83.5,14100.0,66.5979,67.0844,66.5739,66.5979,14100.0
2007-07-25 10:00:00,83.51,83.56,82.32,82.59,15600.0,66.6058,66.6457,65.6567,65.8721,15600.0
2007-07-25 10:30:00,82.62,82.62,81.84,81.86,17200.0,65.896,65.896,65.2739,65.2898,17200.0
2007-07-25 11:00:00,81.86,82.0,81.5,81.88,27000.0,65.2898,65.4015,65.0027,65.3058,27000.0
2007-07-25 11:30:00,81.89,82.0,81.54,81.6,17000.0,65.3138,65.4015,65.0346,65.0825,17000.0
2007-07-25 12:00:00,81.6,81.87,81.47,81.87,16200.0,65.0825,65.2978,64.9788,65.2978,16200.0
2007-07-25 12:30:00,81.85,81.94,81.75,81.93,14800.0,65.2819,65.3536,65.2021,65.3457,14800.0
2007-07-25 13:00:00,81.87,82.04,81.8,81.86,16400.0,65.2978,65.4334,65.242,65.2898,16400.0
2007-07-25 13:30:00,81.86,82.0,81.8,81.93,14100.0,65.2898,65.4015,65.242,65.3457,14100.0
2007-07-25 14:00:00,81.95,82.22,81.83,82.14,14500.0,65.3616,65.577,65.2659,65.5132,14500.0
2007-07-25 14:30:00,82.14,82.36,82.08,82.31,8000.0,65.5132,65.6886,65.4653,65.6487,8000.0
2007-07-25 15:00:00,82.32,83.22,82.32,82.98,19400.0,65.6567,66.3745,65.6567,66.1831,19400.0
2007-07-25 15:30:00,82.92,82.96,82.73,82.81,16800.0,66.1353,66.1672,65.9837,66.0475,16800.0
2007-07-26 09:30:00,82.76,83.04,82.0,82.05,30600.0,66.0077,66.231,65.4015,65.4414,30600.0
2007-07-26 10:00:00,82.03,82.6,81.85,81.95,39600.0,65.4254,65.88,65.2819,65.3616,39600.0
2007-07-26 10:30:00,81.99,82.18,81.25,81.27,46300.0,65.3935,65.5451,64.8033,64.8193,46300.0
2007-07-26 11:00:00,81.24,81.25,80.06,80.22,35100.0,64.7953,64.8033,63.8542,63.9818,35100.0
2007-07-26 11:30:00,80.31,80.51,79.67,79.93,40700.0,64.0536,64.2131,63.5431,63.7505,40700.0
2007-07-26 12:00:00,79.99,80.16,79.15,79.2,39700.0,63.7984,63.9339,63.1284,63.1683,39700.0
2007-07-26 12:30:00,79.16,79.18,77.18,77.48,75200.0,63.1364,63.1523,61.5572,61.7964,75200.0
2007-07-26 13:00:00,77.52,77.65,75.79,76.26,127200.0,61.8283,61.932,60.4485,60.8234,127200.0
2007-07-26 13:30:00,76.38,77.39,75.67,75.67,56900.0,60.9191,61.7247,60.3528,60.3528,56900.0
2007-07-26 14:00:00,75.83,76.27,75.59,76.18,59100.0,60.4804,60.8314,60.289,60.7596,59100.0
2007-07-26 14:30:00,76.37,77.43,76.37,77.22,46500.0,60.9111,61.7566,60.9111,61.5891,46500.0
2007-07-26 15:00:00,77.23,77.89,77.06,77.66,46000.0,61.597,62.1234,61.4615,61.94,46000.0
2007-07-26 15:30:00,77.67,78.45,77.31,78.1,55600.0,61.948,62.5701,61.6608,62.2909,55600.0
2007-07-27 09:30:00,78.31,78.9,77.66,78.82,15400.0,62.4584,62.929,61.94,62.8652,15400.0
2007-07-27 10:00:00,78.88,79.37,78.2,78.58,19300.0,62.913,63.3039,62.3707,62.6738,19300.0
2007-07-27 10:30:00,78.58,78.71,77.72,77.78,19900.0,62.6738,62.7775,61.9879,62.0357,19900.0
2007-07-27 11:00:00,77.81,78.46,77.81,78.25,15000.0,62.0596,62.5781,62.0596,62.4106,15000.0
2007-07-27 11:30:00,78.27,78.27,77.58,77.95,20200.0,62.4265,62.4265,61.8762,62.1713,20200.0
2007-07-27 12:00:00,78.0,78.08,77.75,77.99,11400.0,62.2112,62.275,62.0118,62.2032,11400.0
2007-07-27 12:30:00,78.0,78.28,77.68,78.09,13800.0,62.2112,62.4345,61.9559,62.283,13800.0
2007-07-27 13:00:00,78.03,78.27,77.99,78.17,12700.0,62.2351,62.4265,62.2032,62.3468,12700.0
2007-07-27 13:30:00,78.12,78.25,77.87,78.05,34400.0,62.3069,62.4106,62.1075,62.2511,34400.0
2007-07-27 14:00:00,78.06,78.27,77.56,77.76,38400.0,62.259,62.4265,61.8602,62.0198,38400.0
2007-07-27 14:30:00,77.73,78.4,77.69,78.18,19000.0,61.9958,62.5302,61.9639,62.3547,19000.0
2007-07-27 15:00:00,78.18,78.26,77.8,77.8,18000.0,62.3547,62.4185,62.0517,62.0517,18000.0
2007-07-27 15:30:00,77.84,78.01,77.17,77.22,35200.0,62.0836,62.2192,61.5492,61.5891,35200.0
2007-07-30 09:30:00,76.8,77.92,76.58,77.92,15600.0,61.2541,62.1474,61.0786,62.1474,15600.0
2007-07-30 10:00:00,77.84,78.8,77.81,78.33,26000.0,62.0836,62.8492,62.0596,62.4744,26000.0
2007-07-30 10:30:00,78.33,78.36,77.63,78.06,13000.0,62.4744,62.4983,61.9161,62.259,13000.0
2007-07-30 11:00:00,78.01,78.26,77.71,77.95,10700.0,62.2192,62.4185,61.9799,62.1713,10700.0
2007-07-30 11:30:00,77.89,77.89,77.3,77.74,9400.0,62.1234,62.1234,61.6529,62.0038,9400.0
2007-07-30 12:00:00,77.71,77.71,77.25,77.25,10200.0,61.9799,61.9799,61.613,61.613,10200.0
2007-07-30 12:30:00,77.3,78.38,77.3,78.38,19400.0,61.6529,62.5143,61.6529,62.5143,19400.0
2007-07-30 13:00:00,78.32,78.5,77.92,77.92,11500.0,62.4664,62.61,62.1474,62.1474,11500.0
2007-07-30 13:30:00,77.91,78.41,77.84,78.3,8100.0,62.1394,62.5382,62.0836,62.4504,8100.0
2007-07-30 14:00:00,78.3,78.58,78.25,78.49,10500.0,62.4504,62.6738,62.4106,62.602,10500.0
2007-07-30 14:30:00,78.45,78.58,78.27,78.36,18100.0,62.5701,62.6738,62.4265,62.4983,18100.0
2007-07-30 15:00:00,78.31,78.54,78.04,78.2,26100.0,62.4584,62.6419,62.2431,62.3707,26100.0
2007-07-30 15:30:00,78.2,78.4,78.01,78.2,25100.0,62.3707,62.5302,62.2192,62.3707,25100.0
2007-07-31 09:30:00,79.37,80.17,78.7,79.79,32800.0,63.3039,63.9419,62.7695,63.6388,32800.0
2007-07-31 10:00:00,79.8,80.19,79.0,79.0,32700.0,63.6468,63.9579,63.0088,63.0088,32700.0
2007-07-31 10:30:00,78.86,79.22,78.43,79.17,23700.0,62.8971,63.1842,62.5541,63.1443,23700.0
2007-07-31 11:00:00,79.14,79.67,79.02,79.14,19400.0,63.1204,63.5431,63.0247,63.1204,19400.0
2007-07-31 11:30:00,79.17,79.49,79.05,79.35,15200.0,63.1443,63.3996,63.0486,63.2879,15200.0
2007-07-31 12:00:00,79.3,79.31,78.99,78.99,80400.0,63.248,63.256,63.0008,63.0008,80400.0
2007-07-31 12:30:00,79.04,79.09,78.8,78.88,10900.0,63.0407,63.0805,62.8492,62.913,10900.0
2007-07-31 13:00:00,78.88,79.06,78.77,78.94,12100.0,62.913,63.0566,62.8253,62.9609,12100.0
2007-07-31 13:30:00,79.03,79.03,78.51,78.61,14600.0,63.0327,63.0327,62.6179,62.6977,14600.0
2007-07-31 14:00:00,78.62,78.71,78.37,78.46,22500.0,62.7057,62.7775,62.5063,62.5781,22500.0
2007-07-31 14:30:00,78.38,78.46,77.64,78.02,20500.0,62.5143,62.5781,61.924,62.2271,20500.0
2007-07-31 15:00:00,77.96,78.34,77.61,77.78,37900.0,62.1793,62.4824,61.9001,62.0357,37900.0
2007-07-31 15:30:00,77.7,77.75,76.02,76.3,107400.0,61.9719,62.0118,60.632,60.8553,107400.0
2007-08-01 09:30:00,76.23,77.0,75.65,75.9,39900.0,60.7995,61.4136,60.3369,60.5363,39900.0
2007-08-01 10:00:00,75.87,76.01,75.43,75.45,50300.0,60.5123,60.624,60.1614,60.1773,50300.0
2007-08-01 10:30:00,75.43,75.75,74.69,74.91,51000.0,60.1614,60.4166,59.5712,59.7467,51000.0
2007-08-01 11:00:00,74.9,75.4,74.7,75.27,42700.0,59.7387,60.1375,59.5792,60.0338,42700.0
2007-08-01 11:30:00,75.27,75.82,75.27,75.79,36700.0,60.0338,60.4725,60.0338,60.4485,36700.0
2007-08-01 12:00:00,75.75,76.0,75.66,75.9,27800.0,60.4166,60.616,60.3448,60.5363,27800.0
2007-08-01 12:30:00,75.93,76.0,75.63,75.89,27900.0,60.5602,60.616,60.3209,60.5283,27900.0
2007-08-01 13:00:00,75.89,75.9,75.37,75.55,26700.0,60.5283,60.5363,60.1135,60.2571,26700.0
2007-08-01 13:30:00,75.51,75.8,75.25,75.51,26600.0,60.2252,60.4565,60.0178,60.2252,26600.0
2007-08-01 14:00:00,75.49,75.69,75.18,75.46,34900.0,60.2093,60.3688,59.962,60.1853,34900.0
2007-08-01 14:30:00,75.45,75.63,74.62,74.72,42300.0,60.1773,60.3209,59.5154,59.5951,42300.0
2007-08-01 15:00:00,74.72,74.79,74.32,74.55,45700.0,59.5951,59.6509,59.2761,59.4595,45700.0
2007-08-01 15:30:00,74.55,75.95,74.39,75.79,73700.0,59.4595,60.5761,59.3319,60.4485,73700.0
2007-08-02 09:30:00,75.88,76.05,75.32,76.0,38600.0,60.5203,60.6559,60.0737,60.616,38600.0
2007-08-02 10:00:00,75.92,76.25,75.66,75.66,24500.0,60.5522,60.8154,60.3448,60.3448,24500.0
2007-08-02 10:30:00,75.66,76.0,75.66,75.67,16800.0,60.3448,60.616,60.3448,60.3528,16800.0
2007-08-02 11:00:00,75.63,75.8,75.52,75.79,17000.0,60.3209,60.4565,60.2332,60.4485,17000.0
2007-08-02 11:30:00,75.74,75.78,75.52,75.76,19400.0,60.4086,60.4405,60.2332,60.4246,19400.0
2007-08-02 12:00:00,75.76,75.95,75.67,75.75,15400.0,60.4246,60.5761,60.3528,60.4166,15400.0
2007-08-02 12:30:00,75.75,76.0,75.72,75.91,46500.0,60.4166,60.616,60.3927,60.5442,46500.0
2007-08-02 13:00:00,75.89,75.92,75.55,75.75,20500.0,60.5283,60.5522,60.2571,60.4166,20500.0
2007-08-02 13:30:00,75.75,75.97,75.65,75.77,24000.0,60.4166,60.5921,60.3369,60.4326,24000.0
2007-08-02 14:00:00,75.67,75.95,75.53,75.61,24600.0,60.3528,60.5761,60.2412,60.305,24600.0
2007-08-02 14:30:00,75.62,75.84,75.39,75.44,38900.0,60.3129,60.4884,60.1295,60.1694,38900.0
2007-08-02 15:00:00,75.39,75.8,75.28,75.65,47100.0,60.1295,60.4565,60.0418,60.3369,47100.0
2007-08-02 15:30:00,75.62,75.75,75.19,75.45,61900.0,60.3129,60.4166,59.97,60.1773,61900.0
2007-08-03 09:30:00,75.27,75.52,74.75,74.75,19700.0,60.0338,60.2332,59.619,59.619,19700.0
2007-08-03 10:00:00,74.81,75.05,74.65,74.76,22900.0,59.6669,59.8583,59.5393,59.627,22900.0
2007-08-03 10:30:00,74.76,74.79,74.3,74.38,28200.0,59.627,59.6509,59.2601,59.3239,28200.0
2007-08-03 11:00:00,74.47,74.84,74.44,74.68,13500.0,59.3957,59.6908,59.3718,59.5632,13500.0
2007-08-03 11:30:00,74.75,74.81,74.34,74.4,16300.0,59.619,59.6669,59.292,59.3399,16300.0
2007-08-03 12:00:00,74.4,74.43,74.16,74.21,25700.0,59.3399,59.3638,59.1485,59.1884,25700.0
2007-08-03 12:30:00,74.21,74.47,74.21,74.34,15700.0,59.1884,59.3957,59.1884,59.292,15700.0
2007-08-03 13:00:00,74.34,74.44,74.27,74.38,27400.0,59.292,59.3718,59.2362,59.3239,27400.0
2007-08-03 13:30:00,74.38,74.4,74.1,74.23,25900.0,59.3239,59.3399,59.1006,59.2043,25900.0
2007-08-03 14:00:00,74.25,74.33,73.26,73.31,29100.0,59.2203,59.2841,58.4306,58.4705,29100.0
2007-08-03 14:30:00,73.37,73.47,73.17,73.36,23600.0,58.5184,58.5981,58.3589,58.5104,23600.0
2007-08-03 15:00:00,73.25,73.36,72.83,72.84,34000.0,58.4227,58.5104,58.0877,58.0957,34000.0
2007-08-03 15:30:00,72.74,73.07,72.58,72.7,27700.0,58.0159,58.2791,57.8883,57.984,27700.0
2007-08-06 09:30:00,72.8,72.88,71.64,72.88,24000.0,58.0638,58.1276,57.1386,58.1276,24000.0
2007-08-06 10:00:00,72.89,72.96,71.34,71.44,27700.0,58.1355,58.1914,56.8993,56.9791,27700.0
2007-08-06 10:30:00,71.45,71.75,71.38,71.44,29000.0,56.987,57.2263,56.9312,56.9791,29000.0
2007-08-06 11:00:00,71.47,71.7,71.37,71.54,26600.0,57.003,57.1864,56.9232,57.0588,26600.0
2007-08-06 11:30:00,71.52,71.68,71.4,71.58,30800.0,57.0429,57.1705,56.9472,57.0907,30800.0
2007-08-06 12:00:00,71.58,71.58,71.25,71.3,35400.0,57.0907,57.0907,56.8275,56.8674,35400.0
2007-08-06 12:30:00,71.3,71.47,71.2,71.35,40700.0,56.8674,57.003,56.7876,56.9073,40700.0
2007-08-06 13:00:00,71.36,71.37,70.85,71.06,31900.0,56.9152,56.9232,56.5085,56.676,31900.0
2007-08-06 13:30:00,71.06,71.06,70.21,70.37,27900.0,56.676,56.676,55.998,56.1256,27900.0
2007-08-06 14:00:00,70.32,70.84,70.2,70.67,28100.0,56.0858,56.5005,55.9901,56.3649,28100.0
2007-08-06 14:30:00,70.72,71.52,70.72,71.3,34200.0,56.4048,57.0429,56.4048,56.8674,34200.0
2007-08-06 15:00:00,71.34,71.65,71.24,71.55,42000.0,56.8993,57.1465,56.8195,57.0668,42000.0
2007-08-06 15:30:00,71.63,71.67,71.28,71.48,64300.0,57.1306,57.1625,56.8514,57.011,64300.0
2007-08-07 09:30:00,71.03,71.25,70.2,70.57,48900.0,56.652,56.8275,55.9901,56.2852,48900.0
2007-08-07 10:00:00,70.55,71.21,70.5,71.21,36000.0,56.2692,56.7956,56.2293,56.7956,36000.0
2007-08-07 10:30:00,71.21,71.43,70.9,71.22,34500.0,56.7956,56.9711,56.5484,56.8036,34500.0
2007-08-07 11:00:00,71.22,71.9,71.21,71.72,43100.0,56.8036,57.3459,56.7956,57.2024,43100.0
2007-08-07 11:30:00,71.72,72.12,71.71,71.99,24100.0,57.2024,57.5214,57.1944,57.4177,24100.0
2007-08-07 12:00:00,72.01,72.2,71.5,71.5,17700.0,57.4337,57.5852,57.0269,57.0269,17700.0
2007-08-07 12:30:00,71.51,71.87,71.44,71.57,16800.0,57.0349,57.322,56.9791,57.0827,16800.0
2007-08-07 13:00:00,71.54,71.87,71.52,71.61,17500.0,57.0588,57.322,57.0429,57.1146,17500.0
2007-08-07 13:30:00,71.61,71.61,71.44,71.59,20600.0,57.1146,57.1146,56.9791,57.0987,20600.0
2007-08-07 14:00:00,71.57,71.58,70.12,70.12,33600.0,57.0827,57.0907,55.9263,55.9263,33600.0
2007-08-07 14:30:00,70.13,70.63,69.7,70.63,41900.0,55.9342,56.333,55.5913,56.333,41900.0
2007-08-07 15:00:00,70.71,71.0,70.2,70.5,40600.0,56.3968,56.6281,55.9901,56.2293,40600.0
2007-08-07 15:30:00,70.53,70.73,70.02,70.24,51500.0,56.2533,56.4128,55.8465,56.022,51500.0
2007-08-08 09:30:00,70.38,70.59,69.67,69.75,25900.0,56.1336,56.3011,55.5673,55.6311,25900.0
2007-08-08 10:00:00,69.67,69.68,68.78,69.14,45700.0,55.5673,55.5753,54.8575,55.1446,45700.0
2007-08-08 10:30:00,69.14,69.63,69.11,69.48,58600.0,55.1446,55.5354,55.1207,55.4158,58600.0
2007-08-08 11:00:00,69.48,69.57,69.05,69.05,39800.0,55.4158,55.4876,55.0728,55.0728,39800.0
2007-08-08 11:30:00,69.05,69.05,67.75,67.79,33600.0,55.0728,55.0728,54.036,54.0679,33600.0
2007-08-08 12:00:00,67.78,68.01,67.33,67.33,52100.0,54.0599,54.2434,53.701,53.701,52100.0
2007-08-08 12:30:00,67.25,67.36,65.6,65.76,81200.0,53.6372,53.7249,52.3212,52.4488,81200.0
2007-08-08 13:00:00,65.75,65.95,64.78,65.37,72700.0,52.4408,52.6003,51.6672,52.1378,72700.0
2007-08-08 13:30:00,65.31,65.49,63.67,64.79,117100.0,52.0899,52.2335,50.7819,51.6752,117100.0
2007-08-08 14:00:00,64.79,65.77,64.69,65.53,139700.0,51.6752,52.4568,51.5954,52.2654,139700.0
2007-08-08 14:30:00,65.54,66.65,65.52,65.95,125100.0,52.2733,53.1587,52.2574,52.6003,125100.0
2007-08-08 15:00:00,65.92,66.1,65.02,65.03,122500.0,52.5764,52.72,51.8586,51.8666,122500.0
2007-08-08 15:30:00,65.04,65.05,64.4,64.8,142400.0,51.8745,51.8825,51.3641,51.6831,142400.0
2007-08-09 09:30:00,64.98,65.68,62.21,63.08,72900.0,51.8267,52.385,49.6174,50.3113,72900.0
2007-08-09 10:00:00,63.08,63.23,62.47,62.77,123600.0,50.3113,50.4309,49.8248,50.064,123600.0
2007-08-09 10:30:00,62.78,64.25,62.74,63.27,156300.0,50.072,51.2445,50.0401,50.4628,156300.0
2007-08-09 11:00:00,63.26,63.32,62.99,63.0,118500.0,50.4549,50.5027,50.2395,50.2475,118500.0
2007-08-09 11:30:00,63.04,63.1,62.09,62.25,105500.0,50.2794,50.3272,49.5217,49.6493,105500.0
2007-08-09 12:00:00,62.22,62.22,60.74,61.62,81900.0,49.6254,49.6254,48.445,49.1468,81900.0
2007-08-09 12:30:00,61.62,61.79,61.25,61.29,96100.0,49.1468,49.2824,48.8517,48.8836,96100.0
2007-08-09 13:00:00,61.3,61.8,61.0,61.76,75400.0,48.8916,49.2904,48.6523,49.2585,75400.0
2007-08-09 13:30:00,61.73,63.39,61.65,63.36,71400.0,49.2346,50.5585,49.1708,50.5346,71400.0
2007-08-09 14:00:00,63.37,64.0,63.05,63.8,63000.0,50.5426,51.0451,50.2874,50.8856,63000.0
2007-08-09 14:30:00,63.85,65.0,63.41,63.41,50600.0,50.9254,51.8426,50.5745,50.5745,50600.0
2007-08-09 15:00:00,63.34,64.01,62.89,62.89,49700.0,50.5187,51.053,50.1598,50.1598,49700.0
2007-08-09 15:30:00,62.78,63.75,62.57,63.03,129500.0,50.072,50.8457,49.9045,50.2714,129500.0
2007-08-10 09:30:00,61.85,63.32,61.58,63.04,39400.0,49.3303,50.5027,49.1149,50.2794,39400.0
2007-08-10 10:00:00,63.1,64.74,63.0,64.06,58200.0,50.3272,51.6353,50.2475,51.0929,58200.0
2007-08-10 10:30:00,64.0,65.23,64.0,65.22,35800.0,51.0451,52.0261,51.0451,52.0181,35800.0
2007-08-10 11:00:00,65.2,67.42,65.13,67.34,60900.0,52.0022,53.7728,51.9463,53.709,60900.0
2007-08-10 11:30:00,67.4,69.8,66.97,69.8,52900.0,53.7568,55.671,53.4139,55.671,52900.0
2007-08-10 12:00:00,69.86,74.48,69.8,74.08,93000.0,55.7189,59.4037,55.671,59.0847,93000.0
2007-08-10 12:30:00,74.22,75.19,71.14,74.23,148500.0,59.1963,59.97,56.7398,59.2043,148500.0
2007-08-10 13:00:00,74.22,77.16,74.22,75.4,157300.0,59.1963,61.5412,59.1963,60.1375,157300.0
2007-08-10 13:30:00,75.29,77.75,75.22,77.71,124400.0,60.0497,62.0118,59.9939,61.9799,124400.0
2007-08-10 14:00:00,77.65,78.39,74.9,74.9,196600.0,61.932,62.5222,59.7387,59.7387,196600.0
2007-08-10 14:30:00,74.92,76.63,73.71,74.61,124100.0,59.7546,61.1185,58.7896,59.5074,124100.0
2007-08-10 15:00:00,74.62,76.22,74.62,75.48,104200.0,59.5154,60.7915,59.5154,60.2013,104200.0
2007-08-10 15:30:00,75.36,75.44,74.57,75.11,102200.0,60.1056,60.1694,59.4755,59.9062,102200.0
2007-08-13 09:30:00,74.02,78.23,74.02,77.31,105700.0,59.2907,62.6629,59.2907,61.926,105700.0
2007-08-13 10:00:00,77.39,79.49,77.09,79.37,100200.0,61.9901,63.6722,61.7498,63.5761,100200.0
2007-08-13 10:30:00,79.38,80.32,77.24,77.43,88400.0,63.5841,64.337,61.8699,62.0221,88400.0
2007-08-13 11:00:00,77.44,78.69,76.53,76.93,77400.0,62.0301,63.0314,61.3012,61.6216,77400.0
2007-08-13 11:30:00,76.94,77.8,76.57,76.63,15200.0,61.6296,62.3185,61.3332,61.3813,15200.0
2007-08-13 12:00:00,76.68,76.83,76.42,76.48,11400.0,61.4213,61.5415,61.2131,61.2611,11400.0
2007-08-13 12:30:00,76.45,77.23,76.41,76.63,20800.0,61.2371,61.8619,61.2051,61.3813,20800.0
2007-08-13 13:00:00,76.62,76.62,75.35,75.77,22500.0,61.3733,61.3733,60.356,60.6924,22500.0
2007-08-13 13:30:00,75.77,75.96,75.34,75.54,16100.0,60.6924,60.8446,60.348,60.5082,16100.0
2007-08-13 14:00:00,75.53,75.6,74.87,75.29,25300.0,60.5002,60.5563,59.9715,60.3079,25300.0
2007-08-13 14:30:00,75.24,75.24,74.66,74.83,32700.0,60.2679,60.2679,59.8033,59.9395,32700.0
2007-08-13 15:00:00,74.71,74.84,74.43,74.61,24000.0,59.8434,59.9475,59.6191,59.7633,24000.0
2007-08-13 15:30:00,74.61,75.0,74.2,74.43,47200.0,59.7633,60.0757,59.4348,59.6191,47200.0
2007-08-14 09:30:00,74.32,74.4,73.55,74.19,39200.0,59.531,59.595,58.9142,59.4268,39200.0
2007-08-14 10:00:00,74.2,74.2,73.15,73.34,25400.0,59.4348,59.4348,58.5938,58.746,25400.0
2007-08-14 10:30:00,73.36,73.74,73.0,73.07,30300.0,58.762,59.0664,58.4736,58.5297,30300.0
2007-08-14 11:00:00,73.04,73.3,72.84,73.21,33700.0,58.5057,58.7139,58.3455,58.6418,33700.0
2007-08-14 11:30:00,73.23,74.21,73.17,74.21,37000.0,58.6579,59.4429,58.6098,59.4429,37000.0
2007-08-14 12:00:00,74.21,74.98,74.05,74.7,24600.0,59.4429,60.0596,59.3147,59.8353,24600.0
2007-08-14 12:30:00,74.7,74.74,74.35,74.55,21200.0,59.8353,59.8674,59.555,59.7152,21200.0
2007-08-14 13:00:00,74.55,74.64,74.42,74.44,11700.0,59.7152,59.7873,59.6111,59.6271,11700.0
2007-08-14 13:30:00,74.44,74.44,73.66,73.66,23100.0,59.6271,59.6271,59.0023,59.0023,23100.0
2007-08-14 14:00:00,73.74,73.78,72.9,73.74,26300.0,59.0664,59.0984,58.3935,59.0664,26300.0
2007-08-14 14:30:00,73.73,73.79,72.87,73.11,31100.0,59.0584,59.1064,58.3695,58.5617,31100.0
2007-08-14 15:00:00,73.09,73.49,72.84,73.19,34600.0,58.5457,58.8661,58.3455,58.6258,34600.0
2007-08-14 15:30:00,73.19,73.26,72.53,72.75,35500.0,58.6258,58.6819,58.0972,58.2734,35500.0
2007-08-15 09:30:00,72.32,72.91,71.97,72.62,17600.0,57.9289,58.4015,57.6486,58.1693,17600.0
2007-08-15 10:00:00,72.57,73.0,72.1,72.92,22700.0,58.1292,58.4736,57.7527,58.4096,22700.0
2007-08-15 10:30:00,72.93,72.98,72.15,72.35,17300.0,58.4176,58.4576,57.7928,57.953,17300.0
2007-08-15 11:00:00,72.26,72.35,72.11,72.31,13100.0,57.8809,57.953,57.7607,57.9209,13100.0
2007-08-15 11:30:00,72.31,72.33,71.81,71.89,6900.0,57.9209,57.937,57.5204,57.5845,6900.0
2007-08-15 12:00:00,71.9,72.4,71.9,72.34,25800.0,57.5925,57.993,57.5925,57.945,25800.0
2007-08-15 12:30:00,72.26,72.28,71.98,72.16,6300.0,57.8809,57.8969,57.6566,57.8008,6300.0
2007-08-15 13:00:00,72.24,72.4,72.16,72.3,18300.0,57.8649,57.993,57.8008,57.9129,18300.0
2007-08-15 13:30:00,72.3,72.5,72.29,72.44,25700.0,57.9129,58.0731,57.9049,58.0251,25700.0
2007-08-15 14:00:00,72.43,72.5,71.81,71.97,25900.0,58.0171,58.0731,57.5204,57.6486,25900.0
2007-08-15 14:30:00,71.94,72.01,71.56,71.82,47300.0,57.6246,57.6806,57.3202,57.5284,47300.0
2007-08-15 15:00:00,71.89,72.01,71.63,71.94,87300.0,57.5845,57.6806,57.3763,57.6246,87300.0
2007-08-15 15:30:00,71.92,72.07,71.61,71.85,94300.0,57.6085,57.7287,57.3602,57.5525,94300.0
2007-08-16 09:30:00,70.69,71.85,70.32,70.92,30400.0,56.6233,57.5525,56.3269,56.8075,30400.0
2007-08-16 10:00:00,70.95,71.45,70.75,70.76,28700.0,56.8316,57.2321,56.6714,56.6794,28700.0
2007-08-16 10:30:00,70.86,71.67,70.79,71.51,41000.0,56.7595,57.4083,56.7034,57.2801,41000.0
2007-08-16 11:00:00,71.54,71.82,71.47,71.55,22800.0,57.3042,57.5284,57.2481,57.3122,22800.0
2007-08-16 11:30:00,71.61,71.61,70.92,71.23,14900.0,57.3602,57.3602,56.8075,57.0558,14900.0
2007-08-16 12:00:00,71.19,71.27,70.5,70.85,27200.0,57.0238,57.0879,56.4711,56.7515,27200.0
2007-08-16 12:30:00,70.87,71.48,70.18,70.25,26500.0,56.7675,57.2561,56.2148,56.2709,26500.0
2007-08-16 13:00:00,70.27,71.0,70.02,70.66,34900.0,56.2869,56.8716,56.0866,56.5993,34900.0
2007-08-16 13:30:00,70.7,70.99,70.37,70.84,25400.0,56.6313,56.8636,56.367,56.7435,25400.0
2007-08-16 14:00:00,70.78,71.7,70.54,70.94,39700.0,56.6954,57.4323,56.5032,56.8236,39700.0
2007-08-16 14:30:00,70.87,70.99,70.5,70.68,37500.0,56.7675,56.8636,56.4711,56.6153,37500.0
2007-08-16 15:00:00,70.83,70.89,70.07,70.52,41700.0,56.7354,56.7835,56.1267,56.4871,41700.0
2007-08-16 15:30:00,70.41,72.09,70.41,71.69,31300.0,56.399,57.7447,56.399,57.4243,31300.0
2007-08-17 09:30:00,71.71,77.8,71.71,73.51,17600.0,57.4403,62.3185,57.4403,58.8821,17600.0
2007-08-17 10:00:00,73.44,74.62,73.11,73.28,19400.0,58.8261,59.7713,58.5617,58.6979,19400.0
2007-08-17 10:30:00,73.33,73.47,73.08,73.31,24900.0,58.738,58.8501,58.5377,58.7219,24900.0
2007-08-17 11:00:00,73.31,73.91,73.31,73.48,11900.0,58.7219,59.2026,58.7219,58.8581,11900.0
2007-08-17 11:30:00,73.55,74.23,73.55,74.02,13500.0,58.9142,59.4589,58.9142,59.2907,13500.0
2007-08-17 12:00:00,74.14,75.08,74.07,74.77,56100.0,59.3868,60.1397,59.3307,59.8914,56100.0
2007-08-17 12:30:00,74.82,75.3,74.53,74.68,34800.0,59.9315,60.316,59.6992,59.8193,34800.0
2007-08-17 13:00:00,74.68,75.18,74.65,74.8,12700.0,59.8193,60.2198,59.7953,59.9155,12700.0
2007-08-17 13:30:00,74.83,74.83,74.12,74.26,14400.0,59.9395,59.9395,59.3708,59.4829,14400.0
2007-08-17 14:00:00,74.23,74.99,74.03,74.75,35600.0,59.4589,60.0676,59.2987,59.8754,35600.0
2007-08-17 14:30:00,74.75,74.96,74.48,74.6,23600.0,59.8754,60.0436,59.6591,59.7552,23600.0
2007-08-17 15:00:00,74.52,75.0,74.32,74.39,24500.0,59.6912,60.0757,59.531,59.587,24500.0
2007-08-17 15:30:00,74.55,74.99,74.55,74.89,25300.0,59.7152,60.0676,59.7152,59.9875,25300.0
2007-08-20 09:30:00,75.0,75.0,74.19,74.45,23600.0,60.0757,60.0757,59.4268,59.6351,23600.0
2007-08-20 10:00:00,74.49,74.87,74.31,74.77,15800.0,59.6671,59.9715,59.523,59.8914,15800.0
2007-08-20 10:30:00,74.71,74.87,74.32,74.35,27600.0,59.8434,59.9715,59.531,59.555,27600.0
2007-08-20 11:00:00,74.35,74.67,74.34,74.51,20900.0,59.555,59.8113,59.547,59.6832,20900.0
2007-08-20 11:30:00,74.54,74.61,74.14,74.28,6800.0,59.7072,59.7633,59.3868,59.4989,6800.0
2007-08-20 12:00:00,74.29,74.73,74.29,74.5,27600.0,59.5069,59.8594,59.5069,59.6751,27600.0
2007-08-20 12:30:00,74.49,74.83,74.3,74.47,28100.0,59.6671,59.9395,59.5149,59.6511,28100.0
2007-08-20 13:00:00,74.4,74.5,74.13,74.26,28600.0,59.595,59.6751,59.3788,59.4829,28600.0
2007-08-20 13:30:00,74.25,74.36,74.02,74.19,5300.0,59.4749,59.563,59.2907,59.4268,5300.0
2007-08-20 14:00:00,74.03,74.29,73.85,74.13,12000.0,59.2987,59.5069,59.1545,59.3788,12000.0
2007-08-20 14:30:00,74.16,74.45,74.16,74.34,30500.0,59.4028,59.6351,59.4028,59.547,30500.0
2007-08-20 15:00:00,74.36,74.92,74.3,74.63,30800.0,59.563,60.0116,59.5149,59.7793,30800.0
2007-08-20 15:30:00,74.6,75.0,74.6,74.76,26200.0,59.7552,60.0757,59.7552,59.8834,26200.0
2007-08-21 09:30:00,74.19,74.53,74.02,74.34,8100.0,59.4268,59.6992,59.2907,59.547,8100.0
2007-08-21 10:00:00,74.38,74.93,74.38,74.88,13200.0,59.579,60.0196,59.579,59.9795,13200.0
2007-08-21 10:30:00,74.88,75.21,74.83,74.96,22000.0,59.9795,60.2439,59.9395,60.0436,22000.0
2007-08-21 11:00:00,74.92,75.91,74.83,75.88,47200.0,60.0116,60.8046,59.9395,60.7805,47200.0
2007-08-21 11:30:00,75.91,76.17,75.78,76.16,18600.0,60.8046,61.0128,60.7004,61.0048,18600.0
2007-08-21 12:00:00,76.23,76.28,75.96,76.25,9700.0,61.0609,61.1009,60.8446,61.0769,9700.0
2007-08-21 12:30:00,76.18,76.18,75.58,75.95,19100.0,61.0208,61.0208,60.5402,60.8366,19100.0
2007-08-21 13:00:00,75.92,76.29,75.72,75.73,15100.0,60.8126,61.109,60.6524,60.6604,15100.0
2007-08-21 13:30:00,75.72,75.9,75.66,75.66,7500.0,60.6524,60.7966,60.6043,60.6043,7500.0
2007-08-21 14:00:00,75.68,76.02,75.56,75.99,23100.0,60.6203,60.8927,60.5242,60.8687,23100.0
2007-08-21 14:30:00,76.0,76.08,75.82,76.03,17300.0,60.8767,60.9407,60.7325,60.9007,17300.0
2007-08-21 15:00:00,76.0,76.47,75.83,76.3,32600.0,60.8767,61.2531,60.7405,61.117,32600.0
2007-08-21 15:30:00,76.36,76.77,76.33,76.6,47400.0,61.165,61.4934,61.141,61.3573,47400.0
2007-08-22 09:30:00,77.08,77.08,76.0,76.49,8800.0,61.7418,61.7418,60.8767,61.2692,8800.0
2007-08-22 10:00:00,76.61,77.3,76.51,77.08,12400.0,61.3653,61.918,61.2852,61.7418,12400.0
2007-08-22 10:30:00,77.01,77.22,77.0,77.19,8300.0,61.6857,61.8539,61.6777,61.8299,8300.0
2007-08-22 11:00:00,77.2,77.31,77.0,77.17,8900.0,61.8379,61.926,61.6777,61.8138,8900.0
2007-08-22 11:30:00,77.22,77.39,77.17,77.34,3100.0,61.8539,61.9901,61.8138,61.95,3100.0
2007-08-22 12:00:00,77.3,77.54,77.24,77.28,7400.0,61.918,62.1102,61.8699,61.902,7400.0
2007-08-22 12:30:00,77.28,77.69,77.09,77.4,37300.0,61.902,62.2304,61.7498,61.9981,37300.0
2007-08-22 13:00:00,77.44,77.56,77.3,77.37,22700.0,62.0301,62.1262,61.918,61.974,22700.0
2007-08-22 13:30:00,77.22,77.45,77.14,77.43,15400.0,61.8539,62.0381,61.7898,62.0221,15400.0
2007-08-22 14:00:00,77.45,77.45,77.06,77.14,22900.0,62.0381,62.0381,61.7257,61.7898,22900.0
2007-08-22 14:30:00,77.14,77.34,77.09,77.25,16700.0,61.7898,61.95,61.7498,61.8779,16700.0
2007-08-22 15:00:00,77.21,77.36,77.1,77.26,15100.0,61.8459,61.966,61.7578,61.8859,15100.0
2007-08-22 15:30:00,77.21,77.41,77.2,77.35,40900.0,61.8459,62.0061,61.8379,61.958,40900.0
2007-08-23 09:30:00,77.73,77.73,77.12,77.24,12300.0,62.2624,62.2624,61.7738,61.8699,12300.0
2007-08-23 10:00:00,77.23,77.97,77.23,77.97,87200.0,61.8619,62.4546,61.8619,62.4546,87200.0
2007-08-23 10:30:00,77.88,77.88,77.51,77.54,19500.0,62.3826,62.3826,62.0862,62.1102,19500.0
2007-08-23 11:00:00,77.54,77.61,77.35,77.56,17900.0,62.1102,62.1663,61.958,62.1262,17900.0
2007-08-23 11:30:00,77.42,77.66,77.25,77.26,41300.0,62.0141,62.2063,61.8779,61.8859,41300.0
2007-08-23 12:00:00,77.33,77.75,77.33,77.62,11400.0,61.942,62.2784,61.942,62.1743,11400.0
2007-08-23 12:30:00,77.63,77.86,77.26,77.31,17500.0,62.1823,62.3665,61.8859,61.926,17500.0
2007-08-23 13:00:00,77.31,77.5,76.97,77.25,16900.0,61.926,62.0782,61.6536,61.8779,16900.0
2007-08-23 13:30:00,77.36,77.95,77.26,77.53,56600.0,61.966,62.4386,61.8859,62.1022,56600.0
2007-08-23 14:00:00,77.59,77.83,77.5,77.67,67700.0,62.1503,62.3425,62.0782,62.2143,67700.0
2007-08-23 14:30:00,77.75,77.75,77.02,77.53,70100.0,62.2784,62.2784,61.6937,62.1022,70100.0
2007-08-23 15:00:00,77.56,77.85,77.2,77.55,40000.0,62.1262,62.3585,61.8379,62.1182,40000.0
2007-08-23 15:30:00,77.55,77.73,77.21,77.49,30200.0,62.1182,62.2624,61.8459,62.0702,30200.0
2007-08-24 09:30:00,77.2,77.64,76.47,77.18,40800.0,61.8379,62.1903,61.2531,61.8219,40800.0
2007-08-24 10:00:00,77.21,77.95,76.74,77.73,48800.0,61.8459,62.4386,61.4694,62.2624,48800.0
2007-08-24 10:30:00,77.77,77.81,77.35,77.77,17700.0,62.2944,62.3265,61.958,62.2944,17700.0
2007-08-24 11:00:00,77.83,77.86,77.28,77.53,29700.0,62.3425,62.3665,61.902,62.1022,29700.0
2007-08-24 11:30:00,77.47,77.95,77.31,77.75,65400.0,62.0541,62.4386,61.926,62.2784,65400.0
2007-08-24 12:00:00,77.75,77.83,77.58,77.7,17600.0,62.2784,62.3425,62.1423,62.2384,17600.0
2007-08-24 12:30:00,77.74,77.74,77.43,77.48,44000.0,62.2704,62.2704,62.0221,62.0622,44000.0
2007-08-24 13:00:00,77.47,77.66,77.43,77.57,11600.0,62.0541,62.2063,62.0221,62.1342,11600.0
2007-08-24 13:30:00,77.52,77.6,77.41,77.45,20600.0,62.0942,62.1583,62.0061,62.0381,20600.0
2007-08-24 14:00:00,77.51,77.69,77.5,77.57,20800.0,62.0862,62.2304,62.0782,62.1342,20800.0
2007-08-24 14:30:00,77.58,77.99,77.56,77.89,32700.0,62.1423,62.4707,62.1262,62.3906,32700.0
2007-08-24 15:00:00,77.91,77.92,77.63,77.77,18900.0,62.4066,62.4146,62.1823,62.2944,18900.0
2007-08-24 15:30:00,77.74,78.0,77.52,77.73,54500.0,62.2704,62.4787,62.0942,62.2624,54500.0
2007-08-27 09:30:00,77.7,77.75,76.72,76.88,48300.0,62.2384,62.2784,61.4534,61.5815,48300.0
2007-08-27 10:00:00,76.88,77.17,76.8,77.02,66300.0,61.5815,61.8138,61.5175,61.6937,66300.0
2007-08-27 10:30:00,77.02,77.45,76.69,77.12,47100.0,61.6937,62.0381,61.4294,61.7738,47100.0
2007-08-27 11:00:00,77.21,77.21,76.8,76.9,7400.0,61.8459,61.8459,61.5175,61.5976,7400.0
2007-08-27 11:30:00,76.94,77.46,76.9,77.12,35200.0,61.6296,62.0461,61.5976,61.7738,35200.0
2007-08-27 12:00:00,77.17,77.31,77.09,77.23,7100.0,61.8138,61.926,61.7498,61.8619,7100.0
2007-08-27 12:30:00,77.23,77.43,77.04,77.34,182000.0,61.8619,62.0221,61.7097,61.95,182000.0
2007-08-27 13:00:00,77.34,77.93,77.34,77.54,15800.0,61.95,62.4226,61.95,62.1102,15800.0
2007-08-27 13:30:00,77.52,77.53,77.17,77.17,28800.0,62.0942,62.1022,61.8138,61.8138,28800.0
2007-08-27 14:00:00,77.24,77.48,77.22,77.27,26600.0,61.8699,62.0622,61.8539,61.8939,26600.0
2007-08-27 14:30:00,77.26,77.5,77.05,77.15,68300.0,61.8859,62.0782,61.7177,61.7978,68300.0
2007-08-27 15:00:00,77.18,77.33,77.08,77.24,12600.0,61.8219,61.942,61.7418,61.8699,12600.0
2007-08-27 15:30:00,77.28,77.4,77.1,77.12,85000.0,61.902,61.9981,61.7578,61.7738,85000.0
2007-08-28 09:30:00,76.72,77.0,75.55,75.81,39500.0,61.4534,61.6777,60.5162,60.7245,39500.0
2007-08-28 10:00:00,75.92,76.3,75.92,76.08,44500.0,60.8126,61.117,60.8126,60.9407,44500.0
2007-08-28 10:30:00,76.1,76.2,75.83,75.83,9200.0,60.9568,61.0369,60.7405,60.7405,9200.0
2007-08-28 11:00:00,75.83,75.94,75.62,75.89,11900.0,60.7405,60.8286,60.5723,60.7885,11900.0
2007-08-28 11:30:00,75.91,76.07,75.67,75.72,11500.0,60.8046,60.9327,60.6123,60.6524,11500.0
2007-08-28 12:00:00,75.91,75.95,75.76,75.92,3000.0,60.8046,60.8366,60.6844,60.8126,3000.0
2007-08-28 12:30:00,76.0,76.0,75.83,75.85,23200.0,60.8767,60.8767,60.7405,60.7565,23200.0
2007-08-28 13:00:00,75.87,75.91,75.52,75.63,30600.0,60.7725,60.8046,60.4922,60.5803,30600.0
2007-08-28 13:30:00,75.65,75.83,75.47,75.6,39400.0,60.5963,60.7405,60.4521,60.5563,39400.0
2007-08-28 14:00:00,75.53,75.63,75.03,75.2,44600.0,60.5002,60.5803,60.0997,60.2359,44600.0
2007-08-28 14:30:00,75.21,75.22,74.58,74.83,86800.0,60.2439,60.2519,59.7392,59.9395,86800.0
2007-08-28 15:00:00,74.9,75.06,74.3,74.66,66400.0,59.9956,60.1237,59.5149,59.8033,66400.0
2007-08-28 15:30:00,74.59,75.12,74.26,75.0,152400.0,59.7472,60.1718,59.4829,60.0757,152400.0
2007-08-29 09:30:00,75.61,76.91,74.58,74.7,75000.0,60.5643,61.6056,59.7392,59.8353,75000.0
2007-08-29 10:00:00,74.86,75.41,74.77,75.06,19100.0,59.9635,60.4041,59.8914,60.1237,19100.0
2007-08-29 10:30:00,75.06,75.18,74.69,75.03,48400.0,60.1237,60.2198,59.8273,60.0997,48400.0
2007-08-29 11:00:00,75.09,75.47,74.36,74.74,43600.0,60.1477,60.4521,59.563,59.8674,43600.0
2007-08-29 11:30:00,74.69,74.92,74.18,74.45,91900.0,59.8273,60.0116,59.4188,59.6351,91900.0
2007-08-29 12:00:00,74.5,74.53,73.95,74.21,37900.0,59.6751,59.6992,59.2346,59.4429,37900.0
2007-08-29 12:30:00,74.21,74.49,73.83,74.18,47900.0,59.4429,59.6671,59.1385,59.4188,47900.0
2007-08-29 13:00:00,74.15,74.54,74.08,74.25,22400.0,59.3948,59.7072,59.3387,59.4749,22400.0
2007-08-29 13:30:00,74.26,75.08,74.26,75.0,21000.0,59.4829,60.1397,59.4829,60.0757,21000.0
2007-08-29 14:00:00,75.0,75.37,75.0,75.27,8400.0,60.0757,60.372,60.0757,60.2919,8400.0
2007-08-29 14:30:00,75.25,75.65,75.2,75.61,10100.0,60.2759,60.5963,60.2359,60.5643,10100.0
2007-08-29 15:00:00,75.6,75.95,75.51,75.78,16400.0,60.5563,60.8366,60.4842,60.7004,16400.0
2007-08-29 15:30:00,75.84,76.28,75.84,76.07,20700.0,60.7485,61.1009,60.7485,60.9327,20700.0
2007-08-30 09:30:00,75.08,76.34,75.08,75.96,13400.0,60.1397,61.149,60.1397,60.8446,13400.0
2007-08-30 10:00:00,75.98,76.51,75.71,75.98,13700.0,60.8606,61.2852,60.6444,60.8606,13700.0
2007-08-30 10:30:00,75.98,76.46,75.98,76.32,16300.0,60.8606,61.2451,60.8606,61.133,16300.0
2007-08-30 11:00:00,76.39,76.98,76.32,76.81,17600.0,61.1891,61.6616,61.133,61.5255,17600.0
2007-08-30 11:30:00,76.79,76.93,76.67,76.87,7000.0,61.5095,61.6216,61.4133,61.5735,7000.0
2007-08-30 12:00:00,76.8,76.86,76.26,76.62,11900.0,61.5175,61.5655,61.0849,61.3733,11900.0
2007-08-30 12:30:00,76.62,76.97,76.56,76.92,8100.0,61.3733,61.6536,61.3252,61.6136,8100.0
2007-08-30 13:00:00,76.92,77.0,76.68,76.68,11300.0,61.6136,61.6777,61.4213,61.4213,11300.0
2007-08-30 13:30:00,76.64,76.78,76.47,76.74,9700.0,61.3893,61.5014,61.2531,61.4694,9700.0
2007-08-30 14:00:00,76.77,76.8,76.5,76.5,12000.0,61.4934,61.5175,61.2772,61.2772,12000.0
2007-08-30 14:30:00,76.45,76.46,75.91,76.37,13300.0,61.2371,61.2451,60.8046,61.173,13300.0
2007-08-30 15:00:00,76.14,76.89,76.14,76.82,14400.0,60.9888,61.5896,60.9888,61.5335,14400.0
2007-08-30 15:30:00,76.79,76.88,76.36,76.68,27200.0,61.5095,61.5815,61.165,61.4213,27200.0
2007-08-31 09:30:00,77.26,77.55,76.57,76.57,14400.0,61.8859,62.1182,61.3332,61.3332,14400.0
2007-08-31 10:00:00,76.53,77.12,76.12,76.99,10800.0,61.3012,61.7738,60.9728,61.6697,10800.0
2007-08-31 10:30:00,76.99,77.6,76.99,77.29,13200.0,61.6697,62.1583,61.6697,61.91,13200.0
2007-08-31 11:00:00,77.3,77.33,76.7,76.84,12800.0,61.918,61.942,61.4374,61.5495,12800.0
2007-08-31 11:30:00,76.86,77.12,76.59,76.78,8900.0,61.5655,61.7738,61.3493,61.5014,8900.0
2007-08-31 12:00:00,76.79,77.22,76.79,77.22,4300.0,61.5095,61.8539,61.5095,61.8539,4300.0
2007-08-31 12:30:00,77.27,77.5,77.27,77.48,9500.0,61.8939,62.0782,61.8939,62.0622,9500.0
2007-08-31 13:00:00,77.43,77.63,77.36,77.53,8600.0,62.0221,62.1823,61.966,62.1022,8600.0
2007-08-31 13:30:00,77.47,77.58,77.4,77.49,7600.0,62.0541,62.1423,61.9981,62.0702,7600.0
2007-08-31 14:00:00,77.51,77.66,77.43,77.44,6700.0,62.0862,62.2063,62.0221,62.0301,6700.0
2007-08-31 14:30:00,77.37,77.79,77.37,77.7,13100.0,61.974,62.3105,61.974,62.2384,13100.0
2007-08-31 15:00:00,77.67,78.02,77.59,77.98,17200.0,62.2143,62.4947,62.1503,62.4627,17200.0
2007-08-31 15:30:00,78.02,78.26,77.61,77.63,29100.0,62.4947,62.6869,62.1663,62.1823,29100.0
2007-09-04 09:30:00,77.69,77.69,75.93,77.18,10200.0,62.2304,62.2304,60.8206,61.8219,10200.0
2007-09-04 10:00:00,77.4,77.53,77.0,77.18,9100.0,61.9981,62.1022,61.6777,61.8219,9100.0
2007-09-04 10:30:00,77.23,77.76,77.14,77.54,11000.0,61.8619,62.2864,61.7898,62.1102,11000.0
2007-09-04 11:00:00,77.55,77.99,77.51,77.89,10900.0,62.1182,62.4707,62.0862,62.3906,10900.0
2007-09-04 11:30:00,77.88,77.9,77.75,77.76,5800.0,62.3826,62.3986,62.2784,62.2864,5800.0
2007-09-04 12:00:00,77.73,77.83,77.58,77.65,5000.0,62.2624,62.3425,62.1423,62.1983,5000.0
2007-09-04 12:30:00,77.66,77.72,77.55,77.72,6000.0,62.2063,62.2544,62.1182,62.2544,6000.0
2007-09-04 13:00:00,77.72,77.92,77.55,77.78,5800.0,62.2544,62.4146,62.1182,62.3025,5800.0
2007-09-04 13:30:00,77.78,77.94,77.71,77.88,9000.0,62.3025,62.4306,62.2464,62.3826,9000.0
2007-09-04 14:00:00,77.89,78.17,77.83,78.12,9700.0,62.3906,62.6148,62.3425,62.5748,9700.0
2007-09-04 14:30:00,78.09,78.23,77.96,78.15,11500.0,62.5508,62.6629,62.4466,62.5988,11500.0
2007-09-04 15:00:00,78.15,78.38,78.11,78.33,9100.0,62.5988,62.7831,62.5668,62.743,9100.0
2007-09-04 15:30:00,78.36,78.48,78.06,78.11,28000.0,62.767,62.8632,62.5267,62.5668,28000.0
2007-09-05 09:30:00,77.72,77.72,76.7,76.7,9800.0,62.2544,62.2544,61.4374,61.4374,9800.0
2007-09-05 10:00:00,76.63,76.63,75.93,76.16,23100.0,61.3813,61.3813,60.8206,61.0048,23100.0
2007-09-05 10:30:00,76.02,76.64,75.97,76.54,29100.0,60.8927,61.3893,60.8526,61.3092,29100.0
2007-09-05 11:00:00,76.6,76.6,76.21,76.38,13200.0,61.3573,61.3573,61.0449,61.181,13200.0
2007-09-05 11:30:00,76.34,76.38,76.11,76.18,19700.0,61.149,61.181,60.9648,61.0208,19700.0
2007-09-05 12:00:00,76.25,76.25,75.95,76.04,54300.0,61.0769,61.0769,60.8366,60.9087,54300.0
2007-09-05 12:30:00,76.08,76.08,75.93,76.05,33700.0,60.9407,60.9407,60.8206,60.9167,33700.0
2007-09-05 13:00:00,76.01,76.2,75.9,75.95,43900.0,60.8847,61.0369,60.7966,60.8366,43900.0
2007-09-05 13:30:00,75.94,76.36,75.93,76.35,49100.0,60.8286,61.165,60.8206,61.157,49100.0
2007-09-05 14:00:00,76.35,76.53,75.85,76.01,38900.0,61.157,61.3012,60.7565,60.8847,38900.0
2007-09-05 14:30:00,76.01,76.24,75.97,76.16,32000.0,60.8847,61.0689,60.8526,61.0048,32000.0
2007-09-05 15:00:00,76.13,76.29,75.88,76.09,35400.0,60.9808,61.109,60.7805,60.9488,35400.0
2007-09-05 15:30:00,76.09,76.61,75.97,76.14,35300.0,60.9488,61.3653,60.8526,60.9888,35300.0
2007-09-06 09:30:00,76.02,76.56,76.02,76.47,4200.0,60.8927,61.3252,60.8927,61.2531,4200.0
2007-09-06 10:00:00,76.51,76.51,75.89,76.31,9500.0,61.2852,61.2852,60.7885,61.125,9500.0
2007-09-06 10:30:00,76.29,76.29,76.07,76.18,15100.0,61.109,61.109,60.9327,61.0208,15100.0
2007-09-06 11:00:00,76.14,76.64,76.11,76.57,19800.0,60.9888,61.3893,60.9648,61.3332,19800.0
2007-09-06 11:30:00,76.61,76.79,76.5,76.56,19100.0,61.3653,61.5095,61.2772,61.3252,19100.0
2007-09-06 12:00:00,76.56,76.83,76.45,76.58,13600.0,61.3252,61.5415,61.2371,61.3412,13600.0
2007-09-06 12:30:00,76.58,76.58,76.11,76.44,55700.0,61.3412,61.3412,60.9648,61.2291,55700.0
2007-09-06 13:00:00,76.49,76.52,76.28,76.33,11100.0,61.2692,61.2932,61.1009,61.141,11100.0
2007-09-06 13:30:00,76.3,76.35,76.17,76.25,11600.0,61.117,61.157,61.0128,61.0769,11600.0
2007-09-06 14:00:00,76.25,76.44,76.2,76.29,15600.0,61.0769,61.2291,61.0369,61.109,15600.0
2007-09-06 14:30:00,76.29,76.56,76.24,76.44,24600.0,61.109,61.3252,61.0689,61.2291,24600.0
2007-09-06 15:00:00,76.44,76.54,76.23,76.47,25700.0,61.2291,61.3092,61.0609,61.2531,25700.0
2007-09-06 15:30:00,76.44,76.53,76.34,76.51,28300.0,61.2291,61.3012,61.149,61.2852,28300.0
2007-09-07 09:30:00,75.75,75.96,75.44,75.91,7100.0,60.6764,60.8446,60.4281,60.8046,7100.0
2007-09-07 10:00:00,75.92,76.23,75.92,76.18,12300.0,60.8126,61.0609,60.8126,61.0208,12300.0
2007-09-07 10:30:00,76.16,76.16,75.3,75.38,19000.0,61.0048,61.0048,60.316,60.38,19000.0
2007-09-07 11:00:00,75.37,75.45,75.13,75.3,12400.0,60.372,60.4361,60.1798,60.316,12400.0
2007-09-07 11:30:00,75.29,75.39,75.2,75.32,17500.0,60.3079,60.388,60.2359,60.332,17500.0
2007-09-07 12:00:00,75.32,75.41,75.22,75.3,20000.0,60.332,60.4041,60.2519,60.316,20000.0
2007-09-07 12:30:00,75.34,75.57,75.27,75.33,10200.0,60.348,60.5322,60.2919,60.34,10200.0
2007-09-07 13:00:00,75.29,75.53,75.21,75.29,12100.0,60.3079,60.5002,60.2439,60.3079,12100.0
2007-09-07 13:30:00,75.3,75.37,74.97,75.01,15200.0,60.316,60.372,60.0516,60.0837,15200.0
2007-09-07 14:00:00,74.99,75.18,74.91,75.13,13100.0,60.0676,60.2198,60.0036,60.1798,13100.0
2007-09-07 14:30:00,75.14,75.24,74.91,74.96,23900.0,60.1878,60.2679,60.0036,60.0436,23900.0
2007-09-07 15:00:00,74.98,75.26,74.77,74.94,29300.0,60.0596,60.2839,59.8914,60.0276,29300.0
2007-09-07 15:30:00,74.99,75.38,74.86,75.02,48300.0,60.0676,60.38,59.9635,60.0917,48300.0
2007-09-10 09:30:00,75.22,75.31,74.5,75.05,20500.0,60.2519,60.324,59.6751,60.1157,20500.0
2007-09-10 10:00:00,75.14,75.15,74.25,74.25,22900.0,60.1878,60.1958,59.4749,59.4749,22900.0
2007-09-10 10:30:00,74.24,74.56,73.76,74.06,25100.0,59.4669,59.7232,59.0824,59.3227,25100.0
2007-09-10 11:00:00,74.1,74.1,73.22,73.27,12100.0,59.3547,59.3547,58.6499,58.6899,12100.0
2007-09-10 11:30:00,73.22,73.63,72.91,73.54,17200.0,58.6499,58.9783,58.4015,58.9062,17200.0
2007-09-10 12:00:00,73.54,73.84,73.43,73.77,7400.0,58.9062,59.1465,58.8181,59.0904,7400.0
2007-09-10 12:30:00,73.81,73.88,73.33,73.33,7000.0,59.1225,59.1785,58.738,58.738,7000.0
2007-09-10 13:00:00,73.36,73.98,73.33,73.88,11700.0,58.762,59.2586,58.738,59.1785,11700.0
2007-09-10 13:30:00,73.95,74.2,73.91,74.0,10600.0,59.2346,59.4348,59.2026,59.2746,10600.0
2007-09-10 14:00:00,73.98,74.27,73.89,74.27,12600.0,59.2586,59.4909,59.1865,59.4909,12600.0
2007-09-10 14:30:00,74.4,74.69,73.92,74.0,26600.0,59.595,59.8273,59.2106,59.2746,26600.0
2007-09-10 15:00:00,74.07,74.47,73.94,74.17,31000.0,59.3307,59.6511,59.2266,59.4108,31000.0
2007-09-10 15:30:00,74.17,74.35,73.57,73.57,51300.0,59.4108,59.555,58.9302,58.9302,51300.0
2007-09-11 09:30:00,73.78,74.29,73.28,74.28,13800.0,59.0984,59.5069,58.6979,59.4989,13800.0
2007-09-11 10:00:00,74.25,74.47,73.71,74.41,8300.0,59.4749,59.6511,59.0424,59.6031,8300.0
2007-09-11 10:30:00,74.28,74.52,74.13,74.26,9500.0,59.4989,59.6912,59.3788,59.4829,9500.0
2007-09-11 11:00:00,74.26,74.27,74.04,74.26,14000.0,59.4829,59.4909,59.3067,59.4829,14000.0
2007-09-11 11:30:00,74.16,74.33,74.02,74.17,15700.0,59.4028,59.539,59.2907,59.4108,15700.0
2007-09-11 12:00:00,74.13,74.17,73.84,74.1,11200.0,59.3788,59.4108,59.1465,59.3547,11200.0
2007-09-11 12:30:00,74.01,74.36,73.97,74.36,8400.0,59.2827,59.563,59.2506,59.563,8400.0
2007-09-11 13:00:00,74.26,74.81,74.22,74.59,35600.0,59.4829,59.9235,59.4509,59.7472,35600.0
2007-09-11 13:30:00,74.54,74.66,74.25,74.34,12600.0,59.7072,59.8033,59.4749,59.547,12600.0
2007-09-11 14:00:00,74.29,74.55,74.28,74.49,8800.0,59.5069,59.7152,59.4989,59.6671,8800.0
2007-09-11 14:30:00,74.58,74.58,74.22,74.31,16000.0,59.7392,59.7392,59.4509,59.523,16000.0
2007-09-11 15:00:00,74.26,74.42,74.24,74.27,31500.0,59.4829,59.6111,59.4669,59.4909,31500.0
2007-09-11 15:30:00,74.22,74.52,74.02,74.47,27100.0,59.4509,59.6912,59.2907,59.6511,27100.0
2007-09-12 09:30:00,74.57,75.71,74.1,74.84,48200.0,59.7312,60.6444,59.3547,59.9475,48200.0
2007-09-12 10:00:00,74.74,74.76,73.97,74.23,20600.0,59.8674,59.8834,59.2506,59.4589,20600.0
2007-09-12 10:30:00,74.23,74.52,74.21,74.37,10900.0,59.4589,59.6912,59.4429,59.571,10900.0
2007-09-12 11:00:00,74.37,75.01,74.2,74.83,22100.0,59.571,60.0837,59.4348,59.9395,22100.0
2007-09-12 11:30:00,74.87,75.0,74.75,74.9,13300.0,59.9715,60.0757,59.8754,59.9956,13300.0
2007-09-12 12:00:00,74.96,75.06,74.76,74.76,18200.0,60.0436,60.1237,59.8834,59.8834,18200.0
2007-09-12 12:30:00,74.76,74.88,74.7,74.81,11400.0,59.8834,59.9795,59.8353,59.9235,11400.0
2007-09-12 13:00:00,74.89,75.0,74.72,74.96,19800.0,59.9875,60.0757,59.8514,60.0436,19800.0
2007-09-12 13:30:00,75.0,75.13,74.86,74.96,21000.0,60.0757,60.1798,59.9635,60.0436,21000.0
2007-09-12 14:00:00,74.99,75.12,74.83,74.95,19900.0,60.0676,60.1718,59.9395,60.0356,19900.0
2007-09-12 14:30:00,74.96,75.08,74.93,75.0,17800.0,60.0436,60.1397,60.0196,60.0757,17800.0
2007-09-12 15:00:00,75.0,75.15,74.87,74.95,20100.0,60.0757,60.1958,59.9715,60.0356,20100.0
2007-09-12 15:30:00,74.9,75.14,74.82,74.92,45500.0,59.9956,60.1878,59.9315,60.0116,45500.0
2007-09-13 09:30:00,75.61,75.63,73.8,74.31,13800.0,60.5643,60.5803,59.1144,59.523,13800.0
2007-09-13 10:00:00,74.39,74.72,74.26,74.67,19800.0,59.587,59.8514,59.4829,59.8113,19800.0
2007-09-13 10:30:00,74.66,75.03,74.63,74.96,12700.0,59.8033,60.0997,59.7793,60.0436,12700.0
2007-09-13 11:00:00,74.99,75.27,74.9,75.16,20300.0,60.0676,60.2919,59.9956,60.2038,20300.0
2007-09-13 11:30:00,75.11,75.16,74.86,75.0,9000.0,60.1638,60.2038,59.9635,60.0757,9000.0
2007-09-13 12:00:00,75.02,75.09,74.83,75.09,4500.0,60.0917,60.1477,59.9395,60.1477,4500.0
2007-09-13 12:30:00,75.11,75.13,74.79,74.79,4000.0,60.1638,60.1798,59.9074,59.9074,4000.0
2007-09-13 13:00:00,74.84,75.22,74.84,75.0,18800.0,59.9475,60.2519,59.9475,60.0757,18800.0
2007-09-13 13:30:00,74.95,75.16,74.91,74.92,9200.0,60.0356,60.2038,60.0036,60.0116,9200.0
2007-09-13 14:00:00,75.02,75.09,74.95,75.03,7600.0,60.0917,60.1477,60.0356,60.0997,7600.0
2007-09-13 14:30:00,75.01,75.1,74.86,74.88,13900.0,60.0837,60.1558,59.9635,59.9795,13900.0
2007-09-13 15:00:00,74.9,74.97,74.66,74.74,18800.0,59.9956,60.0516,59.8033,59.8674,18800.0
2007-09-13 15:30:00,74.74,74.85,74.57,74.63,33500.0,59.8674,59.9555,59.7312,59.7793,33500.0
2007-09-14 09:30:00,74.5,75.21,74.5,75.21,10100.0,59.6751,60.2439,59.6751,60.2439,10100.0
2007-09-14 10:00:00,75.16,75.76,75.09,75.29,23600.0,60.2038,60.6844,60.1477,60.3079,23600.0
2007-09-14 10:30:00,75.28,75.47,75.26,75.33,25700.0,60.2999,60.4521,60.2839,60.34,25700.0
2007-09-14 11:00:00,75.34,75.44,75.16,75.44,14300.0,60.348,60.4281,60.2038,60.4281,14300.0
2007-09-14 11:30:00,75.47,75.68,75.4,75.62,18600.0,60.4521,60.6203,60.3961,60.5723,18600.0
2007-09-14 12:00:00,75.62,75.66,75.33,75.42,15100.0,60.5723,60.6043,60.34,60.4121,15100.0
2007-09-14 12:30:00,75.45,75.47,75.15,75.37,23900.0,60.4361,60.4521,60.1958,60.372,23900.0
2007-09-14 13:00:00,75.29,75.47,75.23,75.43,7200.0,60.3079,60.4521,60.2599,60.4201,7200.0
2007-09-14 13:30:00,75.42,75.5,75.35,75.5,10900.0,60.4121,60.4762,60.356,60.4762,10900.0
2007-09-14 14:00:00,75.51,75.61,75.44,75.61,11300.0,60.4842,60.5643,60.4281,60.5643,11300.0
2007-09-14 14:30:00,75.59,75.66,75.36,75.5,22900.0,60.5482,60.6043,60.364,60.4762,22900.0
2007-09-14 15:00:00,75.51,75.54,75.37,75.5,22300.0,60.4842,60.5082,60.372,60.4762,22300.0
2007-09-14 15:30:00,75.49,75.68,75.11,75.21,29800.0,60.4681,60.6203,60.1638,60.2439,29800.0
2007-09-17 09:30:00,75.22,75.43,74.8,75.09,7900.0,60.2519,60.4201,59.9155,60.1477,7900.0
2007-09-17 10:00:00,75.18,75.39,75.04,75.18,5600.0,60.2198,60.388,60.1077,60.2198,5600.0
2007-09-17 10:30:00,75.18,75.22,75.0,75.06,6400.0,60.2198,60.2519,60.0757,60.1237,6400.0
2007-09-17 11:00:00,75.09,75.26,75.0,75.23,13100.0,60.1477,60.2839,60.0757,60.2599,13100.0
2007-09-17 11:30:00,75.19,75.23,75.03,75.03,8600.0,60.2278,60.2599,60.0997,60.0997,8600.0
2007-09-17 12:00:00,75.06,75.17,74.97,75.17,7500.0,60.1237,60.2118,60.0516,60.2118,7500.0
2007-09-17 12:30:00,75.15,75.19,75.04,75.12,8800.0,60.1958,60.2278,60.1077,60.1718,8800.0
2007-09-17 13:00:00,75.12,75.23,75.02,75.02,11000.0,60.1718,60.2599,60.0917,60.0917,11000.0
2007-09-17 13:30:00,75.03,75.1,74.87,74.97,15800.0,60.0997,60.1558,59.9715,60.0516,15800.0
2007-09-17 14:00:00,74.97,75.16,74.95,75.16,14600.0,60.0516,60.2038,60.0356,60.2038,14600.0
2007-09-17 14:30:00,75.17,75.2,74.82,75.0,12300.0,60.2118,60.2359,59.9315,60.0757,12300.0
2007-09-17 15:00:00,75.0,75.17,74.78,75.0,14500.0,60.0757,60.2118,59.8994,60.0757,14500.0
2007-09-17 15:30:00,74.96,75.18,74.64,74.79,27800.0,60.0436,60.2198,59.7873,59.9074,27800.0
2007-09-18 09:30:00,75.01,75.24,74.71,74.79,9100.0,60.0837,60.2679,59.8434,59.9074,9100.0
2007-09-18 10:00:00,74.79,75.01,74.75,75.01,5500.0,59.9074,60.0837,59.8754,60.0837,5500.0
2007-09-18 10:30:00,74.98,75.03,74.86,74.99,10600.0,60.0596,60.0997,59.9635,60.0676,10600.0
2007-09-18 11:00:00,74.99,75.48,74.81,75.29,14900.0,60.0676,60.4601,59.9235,60.3079,14900.0
2007-09-18 11:30:00,75.32,75.78,75.32,75.67,31800.0,60.332,60.7004,60.332,60.6123,31800.0
2007-09-18 12:00:00,75.68,75.87,75.54,75.66,9800.0,60.6203,60.7725,60.5082,60.6043,9800.0
2007-09-18 12:30:00,75.68,75.82,75.46,75.5,12100.0,60.6203,60.7325,60.4441,60.4762,12100.0
2007-09-18 13:00:00,75.52,75.53,75.28,75.5,7800.0,60.4922,60.5002,60.2999,60.4762,7800.0
2007-09-18 13:30:00,75.48,75.56,75.44,75.5,8800.0,60.4601,60.5242,60.4281,60.4762,8800.0
2007-09-18 14:00:00,75.5,76.93,75.15,76.83,20200.0,60.4762,61.6216,60.1958,61.5415,20200.0
2007-09-18 14:30:00,76.65,77.67,76.4,76.48,31500.0,61.3973,62.2143,61.1971,61.2611,31500.0
2007-09-18 15:00:00,76.48,76.59,76.28,76.52,31800.0,61.2611,61.3493,61.1009,61.2932,31800.0
2007-09-18 15:30:00,76.54,77.27,76.54,77.27,23600.0,61.3092,61.8939,61.3092,61.8939,23600.0
2007-09-19 09:30:00,77.79,78.8,77.11,78.48,21700.0,62.3105,63.1195,61.7658,62.8632,21700.0
2007-09-19 10:00:00,78.38,78.38,77.91,78.24,7800.0,62.7831,62.7831,62.4066,62.6709,7800.0
2007-09-19 10:30:00,78.17,78.17,77.81,78.12,22000.0,62.6148,62.6148,62.3265,62.5748,22000.0
2007-09-19 11:00:00,78.1,78.12,77.84,77.95,8000.0,62.5588,62.5748,62.3505,62.4386,8000.0
2007-09-19 11:30:00,77.88,77.97,77.59,77.68,8100.0,62.3826,62.4546,62.1503,62.2224,8100.0
2007-09-19 12:00:00,77.74,77.75,77.58,77.63,5900.0,62.2704,62.2784,62.1423,62.1823,5900.0
2007-09-19 12:30:00,77.67,77.71,77.6,77.67,5200.0,62.2143,62.2464,62.1583,62.2143,5200.0
2007-09-19 13:00:00,77.68,77.68,77.47,77.59,5200.0,62.2224,62.2224,62.0541,62.1503,5200.0
2007-09-19 13:30:00,77.6,77.68,77.57,77.64,4600.0,62.1583,62.2224,62.1342,62.1903,4600.0
2007-09-19 14:00:00,77.71,77.71,77.13,77.25,8700.0,62.2464,62.2464,61.7818,61.8779,8700.0
2007-09-19 14:30:00,77.27,77.45,77.21,77.33,6900.0,61.8939,62.0381,61.8459,61.942,6900.0
2007-09-19 15:00:00,77.39,77.72,77.32,77.63,7500.0,61.9901,62.2544,61.934,62.1823,7500.0
2007-09-19 15:30:00,77.66,77.66,77.39,77.53,10200.0,62.2063,62.2063,61.9901,62.1022,10200.0
2007-09-20 09:30:00,77.48,77.48,77.04,77.15,6000.0,62.0622,62.0622,61.7097,61.7978,6000.0
2007-09-20 10:00:00,77.24,77.53,77.24,77.43,10100.0,61.8699,62.1022,61.8699,62.0221,10100.0
2007-09-20 10:30:00,77.43,77.43,76.82,76.84,10600.0,62.0221,62.0221,61.5335,61.5495,10600.0
2007-09-20 11:00:00,76.82,77.06,76.78,76.9,8700.0,61.5335,61.7257,61.5014,61.5976,8700.0
2007-09-20 11:30:00,76.92,76.92,76.48,76.58,8400.0,61.6136,61.6136,61.2611,61.3412,8400.0
2007-09-20 12:00:00,76.59,76.8,76.59,76.62,9600.0,61.3493,61.5175,61.3493,61.3733,9600.0
2007-09-20 12:30:00,76.59,76.62,76.5,76.59,4500.0,61.3493,61.3733,61.2772,61.3493,4500.0
2007-09-20 13:00:00,76.52,76.69,76.52,76.61,2800.0,61.2932,61.4294,61.2932,61.3653,2800.0
2007-09-20 13:30:00,76.61,76.83,76.59,76.74,6500.0,61.3653,61.5415,61.3493,61.4694,6500.0
2007-09-20 14:00:00,76.78,76.82,76.36,76.45,13000.0,61.5014,61.5335,61.165,61.2371,13000.0
2007-09-20 14:30:00,76.43,76.45,76.16,76.25,15100.0,61.2211,61.2371,61.0048,61.0769,15100.0
2007-09-20 15:00:00,76.31,76.69,76.21,76.64,12900.0,61.125,61.4294,61.0449,61.3893,12900.0
2007-09-20 15:30:00,76.63,76.9,76.59,76.74,16200.0,61.3813,61.5976,61.3493,61.4694,16200.0
2007-09-21 09:30:00,77.36,77.36,76.53,77.0,72600.0,61.966,61.966,61.3012,61.6777,72600.0
2007-09-21 10:00:00,77.1,77.54,77.0,77.0,4600.0,61.7578,62.1102,61.6777,61.6777,4600.0
2007-09-21 10:30:00,77.07,77.09,76.9,77.0,4600.0,61.7337,61.7498,61.5976,61.6777,4600.0
2007-09-21 11:00:00,77.04,77.48,77.02,77.21,12400.0,61.7097,62.0622,61.6937,61.8459,12400.0
2007-09-21 11:30:00,77.21,77.21,76.92,77.03,8400.0,61.8459,61.8459,61.6136,61.7017,8400.0
2007-09-21 12:00:00,77.02,77.23,76.91,77.23,5300.0,61.6937,61.8619,61.6056,61.8619,5300.0
2007-09-21 12:30:00,77.24,77.24,76.93,76.93,7400.0,61.8699,61.8699,61.6216,61.6216,7400.0
2007-09-21 13:00:00,77.0,77.0,76.97,76.97,4500.0,61.6777,61.6777,61.6536,61.6536,4500.0
2007-09-21 13:30:00,76.89,77.0,76.8,76.95,4500.0,61.5896,61.6777,61.5175,61.6376,4500.0
2007-09-21 14:00:00,76.88,76.94,76.65,76.79,5500.0,61.5815,61.6296,61.3973,61.5095,5500.0
2007-09-21 14:30:00,76.88,77.0,76.84,76.96,3600.0,61.5815,61.6777,61.5495,61.6456,3600.0
2007-09-21 15:00:00,76.89,77.07,76.51,76.57,10800.0,61.5896,61.7337,61.2852,61.3332,10800.0
2007-09-21 15:30:00,76.67,76.67,75.94,76.04,37700.0,61.4133,61.4133,60.8286,60.9087,37700.0
2007-09-24 09:30:00,76.07,76.64,75.92,75.97,10200.0,60.9327,61.3893,60.8126,60.8526,10200.0
2007-09-24 10:00:00,76.05,76.12,75.76,76.12,6200.0,60.9167,60.9728,60.6844,60.9728,6200.0
2007-09-24 10:30:00,76.24,76.3,75.64,75.68,12100.0,61.0689,61.117,60.5883,60.6203,12100.0
2007-09-24 11:00:00,75.7,75.77,75.13,75.22,26300.0,60.6364,60.6924,60.1798,60.2519,26300.0
2007-09-24 11:30:00,75.24,75.35,75.17,75.21,16000.0,60.2679,60.356,60.2118,60.2439,16000.0
2007-09-24 12:00:00,75.21,75.28,75.15,75.27,51200.0,60.2439,60.2999,60.1958,60.2919,51200.0
2007-09-24 12:30:00,75.39,75.53,75.31,75.32,8600.0,60.388,60.5002,60.324,60.332,8600.0
2007-09-24 13:00:00,75.31,75.31,74.96,74.96,106800.0,60.324,60.324,60.0436,60.0436,106800.0
2007-09-24 13:30:00,74.94,74.98,74.59,74.69,10900.0,60.0276,60.0596,59.7472,59.8273,10900.0
2007-09-24 14:00:00,74.75,74.95,74.56,74.56,15000.0,59.8754,60.0356,59.7232,59.7232,15000.0
2007-09-24 14:30:00,74.54,74.55,74.29,74.54,15200.0,59.7072,59.7152,59.5069,59.7072,15200.0
2007-09-24 15:00:00,74.54,74.98,74.45,74.98,20000.0,59.7072,60.0596,59.6351,60.0596,20000.0
2007-09-24 15:30:00,75.0,75.31,74.87,75.31,38600.0,60.0757,60.324,59.9715,60.324,38600.0
2007-09-25 09:30:00,74.67,75.48,74.67,74.79,8700.0,59.8113,60.4601,59.8113,59.9074,8700.0
2007-09-25 10:00:00,74.76,74.87,74.34,74.75,7600.0,59.8834,59.9715,59.547,59.8754,7600.0
2007-09-25 10:30:00,74.76,75.32,74.65,74.97,16100.0,59.8834,60.332,59.7953,60.0516,16100.0
2007-09-25 11:00:00,75.0,75.31,74.95,74.97,10100.0,60.0757,60.324,60.0356,60.0516,10100.0
2007-09-25 11:30:00,74.94,75.21,74.94,75.21,10100.0,60.0276,60.2439,60.0276,60.2439,10100.0
2007-09-25 12:00:00,75.25,75.43,75.16,75.36,9000.0,60.2759,60.4201,60.2038,60.364,9000.0
2007-09-25 12:30:00,75.31,75.4,75.25,75.32,9100.0,60.324,60.3961,60.2759,60.332,9100.0
2007-09-25 13:00:00,75.33,75.48,75.25,75.35,14400.0,60.34,60.4601,60.2759,60.356,14400.0
2007-09-25 13:30:00,75.37,75.42,75.25,75.29,14000.0,60.372,60.4121,60.2759,60.3079,14000.0
2007-09-25 14:00:00,75.28,75.35,75.25,75.35,19300.0,60.2999,60.356,60.2759,60.356,19300.0
2007-09-25 14:30:00,75.34,75.44,75.25,75.39,21400.0,60.348,60.4281,60.2759,60.388,21400.0
2007-09-25 15:00:00,75.4,75.46,75.25,75.39,19700.0,60.3961,60.4441,60.2759,60.388,19700.0
2007-09-25 15:30:00,75.41,75.56,75.34,75.54,34500.0,60.4041,60.5242,60.348,60.5082,34500.0
2007-09-26 09:30:00,75.96,76.26,75.72,75.79,5600.0,60.8446,61.0849,60.6524,60.7084,5600.0
2007-09-26 10:00:00,75.8,75.97,75.73,75.94,4900.0,60.7165,60.8526,60.6604,60.8286,4900.0
2007-09-26 10:30:00,75.85,75.96,75.8,75.81,5600.0,60.7565,60.8446,60.7165,60.7245,5600.0
2007-09-26 11:00:00,75.93,76.35,75.93,76.34,5600.0,60.8206,61.157,60.8206,61.149,5600.0
2007-09-26 11:30:00,76.36,76.87,76.25,76.81,10900.0,61.165,61.5735,61.0769,61.5255,10900.0
2007-09-26 12:00:00,76.79,77.05,76.66,77.02,11500.0,61.5095,61.7177,61.4053,61.6937,11500.0
2007-09-26 12:30:00,77.0,77.01,76.87,76.93,4700.0,61.6777,61.6857,61.5735,61.6216,4700.0
2007-09-26 13:00:00,76.92,77.07,76.92,77.02,4600.0,61.6136,61.7337,61.6136,61.6937,4600.0
2007-09-26 13:30:00,77.03,77.03,76.75,76.8,18500.0,61.7017,61.7017,61.4774,61.5175,18500.0
2007-09-26 14:00:00,76.83,76.89,76.81,76.88,8800.0,61.5415,61.5896,61.5255,61.5815,8800.0
2007-09-26 14:30:00,76.89,76.92,76.81,76.92,13200.0,61.5896,61.6136,61.5255,61.6136,13200.0
2007-09-26 15:00:00,77.01,77.59,76.95,77.4,12500.0,61.6857,62.1503,61.6376,61.9981,12500.0
2007-09-26 15:30:00,77.4,77.7,77.17,77.7,41600.0,61.9981,62.2384,61.8138,62.2384,41600.0
2007-09-27 09:30:00,77.1,77.82,76.77,77.59,25700.0,61.7578,62.3345,61.4934,62.1503,25700.0
2007-09-27 10:00:00,77.6,77.97,77.42,77.79,25200.0,62.1583,62.4546,62.0141,62.3105,25200.0
2007-09-27 10:30:00,77.71,77.75,77.37,77.53,12000.0,62.2464,62.2784,61.974,62.1022,12000.0
2007-09-27 11:00:00,77.43,77.57,77.32,77.41,8800.0,62.0221,62.1342,61.934,62.0061,8800.0
2007-09-27 11:30:00,77.39,77.51,77.38,77.43,7400.0,61.9901,62.0862,61.9821,62.0221,7400.0
2007-09-27 12:00:00,77.41,77.5,77.31,77.49,13500.0,62.0061,62.0782,61.926,62.0702,13500.0
2007-09-27 12:30:00,77.53,77.63,77.39,77.49,10300.0,62.1022,62.1823,61.9901,62.0702,10300.0
2007-09-27 13:00:00,77.5,77.56,77.26,77.3,29000.0,62.0782,62.1262,61.8859,61.918,29000.0
2007-09-27 13:30:00,77.27,77.3,76.98,77.13,11300.0,61.8939,61.918,61.6616,61.7818,11300.0
2007-09-27 14:00:00,77.14,77.32,77.12,77.31,10600.0,61.7898,61.934,61.7738,61.926,10600.0
2007-09-27 14:30:00,77.36,77.36,77.19,77.21,16300.0,61.966,61.966,61.8299,61.8459,16300.0
2007-09-27 15:00:00,77.24,77.53,77.12,77.37,11500.0,61.8699,62.1022,61.7738,61.974,11500.0
2007-09-27 15:30:00,77.39,77.53,77.14,77.31,29600.0,61.9901,62.1022,61.7898,61.926,29600.0
2007-09-28 09:30:00,77.84,78.0,77.09,77.71,5700.0,62.3505,62.4787,61.7498,62.2464,5700.0
2007-09-28 10:00:00,77.7,77.72,77.51,77.52,7400.0,62.2384,62.2544,62.0862,62.0942,7400.0
2007-09-28 10:30:00,77.46,77.67,77.29,77.67,6300.0,62.0461,62.2143,61.91,62.2143,6300.0
2007-09-28 11:00:00,77.66,77.66,77.53,77.6,5600.0,62.2063,62.2063,62.1022,62.1583,5600.0
2007-09-28 11:30:00,77.6,77.65,77.39,77.39,5400.0,62.1583,62.1983,61.9901,61.9901,5400.0
2007-09-28 12:00:00,77.41,77.47,77.21,77.46,23800.0,62.0061,62.0541,61.8459,62.0461,23800.0
2007-09-28 12:30:00,77.52,77.77,77.37,77.74,8800.0,62.0942,62.2944,61.974,62.2704,8800.0
2007-09-28 13:00:00,77.75,78.26,77.73,78.1,15100.0,62.2784,62.6869,62.2624,62.5588,15100.0
2007-09-28 13:30:00,78.13,78.63,78.1,78.52,16600.0,62.5828,62.9833,62.5588,62.8952,16600.0
2007-09-28 14:00:00,78.55,78.63,78.04,78.04,19100.0,62.9192,62.9833,62.5107,62.5107,19100.0
2007-09-28 14:30:00,78.09,78.25,77.78,77.84,15000.0,62.5508,62.6789,62.3025,62.3505,15000.0
2007-09-28 15:00:00,77.83,77.89,77.68,77.8,67600.0,62.3425,62.3906,62.2224,62.3185,67600.0
2007-09-28 15:30:00,77.79,77.93,77.69,77.8,22500.0,62.3105,62.4226,62.2304,62.3185,22500.0
2007-10-01 09:30:00,77.83,78.47,77.83,78.17,10500.0,62.3425,62.8552,62.3425,62.6148,10500.0
2007-10-01 10:00:00,78.11,78.26,78.06,78.06,11100.0,62.5668,62.6869,62.5267,62.5267,11100.0
2007-10-01 10:30:00,78.08,78.08,77.91,77.97,9400.0,62.5428,62.5428,62.4066,62.4546,9400.0
2007-10-01 11:00:00,77.97,78.01,77.78,77.94,4100.0,62.4546,62.4867,62.3025,62.4306,4100.0
2007-10-01 11:30:00,77.87,78.06,77.84,78.06,4900.0,62.3745,62.5267,62.3505,62.5267,4900.0
2007-10-01 12:00:00,78.06,78.1,77.95,78.08,7000.0,62.5267,62.5588,62.4386,62.5428,7000.0
2007-10-01 12:30:00,78.07,78.1,78.01,78.1,7200.0,62.5347,62.5588,62.4867,62.5588,7200.0
2007-10-01 13:00:00,78.1,78.25,78.07,78.21,8900.0,62.5588,62.6789,62.5347,62.6469,8900.0
2007-10-01 13:30:00,78.24,78.42,78.15,78.19,7100.0,62.6709,62.8151,62.5988,62.6309,7100.0
2007-10-01 14:00:00,78.2,78.38,78.2,78.35,14600.0,62.6389,62.7831,62.6389,62.759,14600.0
2007-10-01 14:30:00,78.38,78.43,78.22,78.38,24900.0,62.7831,62.8231,62.6549,62.7831,24900.0
2007-10-01 15:00:00,78.36,78.36,78.21,78.24,15400.0,62.767,62.767,62.6469,62.6709,15400.0
2007-10-01 15:30:00,78.24,78.24,77.95,78.05,28200.0,62.6709,62.6709,62.4386,62.5187,28200.0
2007-10-02 09:30:00,78.4,78.74,77.93,78.34,6400.0,62.7991,63.0714,62.4226,62.751,6400.0
2007-10-02 10:00:00,78.3,78.4,77.97,78.03,5500.0,62.719,62.7991,62.4546,62.5027,5500.0
2007-10-02 10:30:00,77.93,78.07,77.75,78.07,3800.0,62.4226,62.5347,62.2784,62.5347,3800.0
2007-10-02 11:00:00,78.03,78.03,77.76,77.76,1800.0,62.5027,62.5027,62.2864,62.2864,1800.0
2007-10-02 11:30:00,77.83,77.84,77.59,77.67,4700.0,62.3425,62.3505,62.1503,62.2143,4700.0
2007-10-02 12:00:00,77.67,77.67,77.25,77.29,6100.0,62.2143,62.2143,61.8779,61.91,6100.0
2007-10-02 12:30:00,77.28,77.29,77.13,77.25,2400.0,61.902,61.91,61.7818,61.8779,2400.0
2007-10-02 13:00:00,77.35,77.48,77.17,77.18,3000.0,61.958,62.0622,61.8138,61.8219,3000.0
2007-10-02 13:30:00,77.25,77.33,77.16,77.33,2800.0,61.8779,61.942,61.8058,61.942,2800.0
2007-10-02 14:00:00,77.23,77.31,77.14,77.3,9000.0,61.8619,61.926,61.7898,61.918,9000.0
2007-10-02 14:30:00,77.3,77.45,77.27,77.4,7400.0,61.918,62.0381,61.8939,61.9981,7400.0
2007-10-02 15:00:00,77.4,77.4,77.23,77.35,8100.0,61.9981,61.9981,61.8619,61.958,8100.0
2007-10-02 15:30:00,77.28,77.41,77.22,77.22,39700.0,61.902,62.0061,61.8539,61.8539,39700.0
2007-10-03 09:30:00,77.1,77.39,76.84,77.08,14800.0,61.7578,61.9901,61.5495,61.7418,14800.0
2007-10-03 10:00:00,77.09,77.19,76.61,76.78,15500.0,61.7498,61.8299,61.3653,61.5014,15500.0
2007-10-03 10:30:00,76.78,76.78,76.44,76.47,23500.0,61.5014,61.5014,61.2291,61.2531,23500.0
2007-10-03 11:00:00,76.5,76.52,76.29,76.31,11300.0,61.2772,61.2932,61.109,61.125,11300.0
2007-10-03 11:30:00,76.31,76.59,76.28,76.49,10500.0,61.125,61.3493,61.1009,61.2692,10500.0
2007-10-03 12:00:00,76.48,76.59,76.48,76.53,7200.0,61.2611,61.3493,61.2611,61.3012,7200.0
2007-10-03 12:30:00,76.51,76.6,76.49,76.54,17200.0,61.2852,61.3573,61.2692,61.3092,17200.0
2007-10-03 13:00:00,76.61,76.61,76.45,76.53,7900.0,61.3653,61.3653,61.2371,61.3012,7900.0
2007-10-03 13:30:00,76.54,76.58,76.45,76.51,5700.0,61.3092,61.3412,61.2371,61.2852,5700.0
2007-10-03 14:00:00,76.51,76.58,76.42,76.49,8400.0,61.2852,61.3412,61.2131,61.2692,8400.0
2007-10-03 14:30:00,76.55,76.56,76.4,76.42,3200.0,61.3172,61.3252,61.1971,61.2131,3200.0
2007-10-03 15:00:00,76.47,76.58,76.38,76.43,14200.0,61.2531,61.3412,61.181,61.2211,14200.0
2007-10-03 15:30:00,76.47,76.47,76.27,76.29,23400.0,61.2531,61.2531,61.0929,61.109,23400.0
2007-10-04 09:30:00,76.35,76.41,75.88,75.88,3700.0,61.157,61.2051,60.7805,60.7805,3700.0
2007-10-04 10:00:00,75.93,76.38,75.93,76.14,62700.0,60.8206,61.181,60.8206,60.9888,62700.0
2007-10-04 10:30:00,76.12,76.21,76.02,76.21,70100.0,60.9728,61.0449,60.8927,61.0449,70100.0
2007-10-04 11:00:00,76.23,76.43,76.23,76.26,33500.0,61.0609,61.2211,61.0609,61.0849,33500.0
2007-10-04 11:30:00,76.33,76.39,76.16,76.16,4700.0,61.141,61.1891,61.0048,61.0048,4700.0
2007-10-04 12:00:00,76.18,76.23,76.04,76.18,61600.0,61.0208,61.0609,60.9087,61.0208,61600.0
2007-10-04 12:30:00,76.19,76.71,76.13,76.67,12000.0,61.0289,61.4454,60.9808,61.4133,12000.0
2007-10-04 13:00:00,76.68,76.84,76.45,76.48,15800.0,61.4213,61.5495,61.2371,61.2611,15800.0
2007-10-04 13:30:00,76.5,76.51,76.45,76.51,4600.0,61.2772,61.2852,61.2371,61.2852,4600.0
2007-10-04 14:00:00,76.51,76.51,76.25,76.39,20700.0,61.2852,61.2852,61.0769,61.1891,20700.0
2007-10-04 14:30:00,76.41,76.87,76.41,76.81,30000.0,61.2051,61.5735,61.2051,61.5255,30000.0
2007-10-04 15:00:00,76.81,77.1,76.69,76.7,24800.0,61.5255,61.7578,61.4294,61.4374,24800.0
2007-10-04 15:30:00,76.7,76.77,76.39,76.46,36400.0,61.4374,61.4934,61.1891,61.2451,36400.0
2007-10-05 09:30:00,77.25,77.25,76.62,76.93,6900.0,61.8779,61.8779,61.3733,61.6216,6900.0
2007-10-05 10:00:00,76.87,76.87,76.48,76.64,17800.0,61.5735,61.5735,61.2611,61.3893,17800.0
2007-10-05 10:30:00,76.57,76.7,76.51,76.62,6900.0,61.3332,61.4374,61.2852,61.3733,6900.0
2007-10-05 11:00:00,76.67,76.69,76.38,76.43,10600.0,61.4133,61.4294,61.181,61.2211,10600.0
2007-10-05 11:30:00,76.43,76.5,76.18,76.27,23200.0,61.2211,61.2772,61.0208,61.0929,23200.0
2007-10-05 12:00:00,76.32,76.65,76.3,76.44,11000.0,61.133,61.3973,61.117,61.2291,11000.0
2007-10-05 12:30:00,76.42,76.46,76.21,76.21,13600.0,61.2131,61.2451,61.0449,61.0449,13600.0
2007-10-05 13:00:00,76.2,76.4,76.19,76.28,15000.0,61.0369,61.1971,61.0289,61.1009,15000.0
2007-10-05 13:30:00,76.35,76.36,76.24,76.28,17500.0,61.157,61.165,61.0689,61.1009,17500.0
2007-10-05 14:00:00,76.29,76.38,76.24,76.3,22700.0,61.109,61.181,61.0689,61.117,22700.0
2007-10-05 14:30:00,76.31,76.36,76.23,76.25,21200.0,61.125,61.165,61.0609,61.0769,21200.0
2007-10-05 15:00:00,76.26,76.27,76.15,76.17,25100.0,61.0849,61.0929,60.9968,61.0128,25100.0
2007-10-05 15:30:00,76.17,76.31,76.0,76.27,60700.0,61.0128,61.125,60.8767,61.0929,60700.0
2007-10-08 09:30:00,76.38,76.91,76.1,76.72,11800.0,61.181,61.6056,60.9568,61.4534,11800.0
2007-10-08 10:00:00,76.76,81.17,76.62,76.77,88400.0,61.4854,65.0179,61.3733,61.4934,88400.0
2007-10-08 10:30:00,76.73,76.78,76.2,76.2,15100.0,61.4614,61.5014,61.0369,61.0369,15100.0
2007-10-08 11:00:00,76.18,76.19,75.77,75.95,18000.0,61.0208,61.0289,60.6924,60.8366,18000.0
2007-10-08 11:30:00,75.96,75.98,75.75,75.8,21700.0,60.8446,60.8606,60.6764,60.7165,21700.0
2007-10-08 12:00:00,75.79,75.89,75.75,75.84,12800.0,60.7084,60.7885,60.6764,60.7485,12800.0
2007-10-08 12:30:00,75.85,75.93,75.78,75.78,15200.0,60.7565,60.8206,60.7004,60.7004,15200.0
2007-10-08 13:00:00,75.78,75.8,75.7,75.75,12900.0,60.7004,60.7165,60.6364,60.6764,12900.0
2007-10-08 13:30:00,75.74,75.9,75.74,75.9,9900.0,60.6684,60.7966,60.6684,60.7966,9900.0
2007-10-08 14:00:00,75.89,75.89,75.72,75.8,17300.0,60.7885,60.7885,60.6524,60.7165,17300.0
2007-10-08 14:30:00,75.8,75.8,75.5,75.5,17200.0,60.7165,60.7165,60.4762,60.4762,17200.0
2007-10-08 15:00:00,75.5,75.6,75.44,75.5,25200.0,60.4762,60.5563,60.4281,60.4762,25200.0
2007-10-08 15:30:00,75.49,75.58,75.42,75.47,45200.0,60.4681,60.5402,60.4121,60.4521,45200.0
2007-10-09 09:30:00,75.5,75.8,75.5,75.71,10100.0,60.4762,60.7165,60.4762,60.6444,10100.0
2007-10-09 10:00:00,75.75,75.76,75.52,75.59,32100.0,60.6764,60.6844,60.4922,60.5482,32100.0
2007-10-09 10:30:00,75.59,75.67,75.1,75.25,12900.0,60.5482,60.6123,60.1558,60.2759,12900.0
2007-10-09 11:00:00,75.29,75.35,75.1,75.16,28800.0,60.3079,60.356,60.1558,60.2038,28800.0
2007-10-09 11:30:00,75.16,75.24,74.75,74.86,25100.0,60.2038,60.2679,59.8754,59.9635,25100.0
2007-10-09 12:00:00,74.87,74.87,74.74,74.82,11900.0,59.9715,59.9715,59.8674,59.9315,11900.0
2007-10-09 12:30:00,74.84,74.84,74.5,74.66,22000.0,59.9475,59.9475,59.6751,59.8033,22000.0
2007-10-09 13:00:00,74.75,74.81,74.51,74.56,12200.0,59.8754,59.9235,59.6832,59.7232,12200.0
2007-10-09 13:30:00,74.53,74.76,74.53,74.62,14700.0,59.6992,59.8834,59.6992,59.7713,14700.0
2007-10-09 14:00:00,74.61,74.92,74.52,74.71,29400.0,59.7633,60.0116,59.6912,59.8434,29400.0
2007-10-09 14:30:00,74.69,74.96,74.56,74.95,30000.0,59.8273,60.0436,59.7232,60.0356,30000.0
2007-10-09 15:00:00,74.95,75.38,74.87,75.25,34100.0,60.0356,60.38,59.9715,60.2759,34100.0
2007-10-09 15:30:00,75.25,75.3,74.87,74.92,57600.0,60.2759,60.316,59.9715,60.0116,57600.0
2007-10-10 09:30:00,75.15,75.48,74.9,75.04,10000.0,60.1958,60.4601,59.9956,60.1077,10000.0
2007-10-10 10:00:00,75.01,75.15,74.7,74.89,18400.0,60.0837,60.1958,59.8353,59.9875,18400.0
2007-10-10 10:30:00,74.98,75.05,74.88,74.99,29800.0,60.0596,60.1157,59.9795,60.0676,29800.0
2007-10-10 11:00:00,75.01,75.1,74.99,75.1,18400.0,60.0837,60.1558,60.0676,60.1558,18400.0
2007-10-10 11:30:00,75.11,75.2,74.95,74.99,14500.0,60.1638,60.2359,60.0356,60.0676,14500.0
2007-10-10 12:00:00,75.0,75.07,74.98,75.0,9000.0,60.0757,60.1317,60.0596,60.0757,9000.0
2007-10-10 12:30:00,75.05,75.1,75.01,75.05,10700.0,60.1157,60.1558,60.0837,60.1157,10700.0
2007-10-10 13:00:00,75.05,75.09,74.95,75.0,11000.0,60.1157,60.1477,60.0356,60.0757,11000.0
2007-10-10 13:30:00,74.95,75.18,74.95,75.15,15600.0,60.0356,60.2198,60.0356,60.1958,15600.0
2007-10-10 14:00:00,75.14,75.2,75.1,75.2,19200.0,60.1878,60.2359,60.1558,60.2359,19200.0
2007-10-10 14:30:00,75.26,75.46,75.24,75.36,35600.0,60.2839,60.4441,60.2679,60.364,35600.0
2007-10-10 15:00:00,75.39,75.55,75.36,75.51,25300.0,60.388,60.5162,60.364,60.4842,25300.0
2007-10-10 15:30:00,75.51,75.62,75.51,75.58,43600.0,60.4842,60.5723,60.4842,60.5402,43600.0
2007-10-11 09:30:00,76.1,76.48,75.6,75.68,5300.0,60.9568,61.2611,60.5563,60.6203,5300.0
2007-10-11 10:00:00,75.73,75.74,75.39,75.62,14000.0,60.6604,60.6684,60.388,60.5723,14000.0
2007-10-11 10:30:00,75.61,75.67,75.4,75.47,16400.0,60.5643,60.6123,60.3961,60.4521,16400.0
2007-10-11 11:00:00,75.47,75.47,75.02,75.05,15900.0,60.4521,60.4521,60.0917,60.1157,15900.0
2007-10-11 11:30:00,75.03,75.09,74.87,74.91,9300.0,60.0997,60.1477,59.9715,60.0036,9300.0
2007-10-11 12:00:00,74.92,75.02,74.9,74.99,15200.0,60.0116,60.0917,59.9956,60.0676,15200.0
2007-10-11 12:30:00,75.0,75.0,74.71,74.87,18100.0,60.0757,60.0757,59.8434,59.9715,18100.0
2007-10-11 13:00:00,74.83,75.08,74.82,75.03,18300.0,59.9395,60.1397,59.9315,60.0997,18300.0
2007-10-11 13:30:00,75.02,75.05,74.54,74.66,28000.0,60.0917,60.1157,59.7072,59.8033,28000.0
2007-10-11 14:00:00,74.66,74.67,73.65,73.75,38500.0,59.8033,59.8113,58.9943,59.0744,38500.0
2007-10-11 14:30:00,73.75,74.34,73.75,74.05,35400.0,59.0744,59.547,59.0744,59.3147,35400.0
2007-10-11 15:00:00,74.06,74.2,73.41,73.73,35200.0,59.3227,59.4348,58.802,59.0584,35200.0
2007-10-11 15:30:00,73.73,74.5,73.62,74.0,121200.0,59.0584,59.6751,58.9703,59.2746,121200.0
2007-10-12 09:30:00,74.44,74.81,74.23,74.4,9900.0,59.6271,59.9235,59.4589,59.595,9900.0
2007-10-12 10:00:00,74.41,74.74,74.27,74.74,12000.0,59.6031,59.8674,59.4909,59.8674,12000.0
2007-10-12 10:30:00,74.7,74.8,74.6,74.74,13400.0,59.8353,59.9155,59.7552,59.8674,13400.0
2007-10-12 11:00:00,74.84,75.05,74.7,74.95,31300.0,59.9475,60.1157,59.8353,60.0356,31300.0
2007-10-12 11:30:00,74.93,75.0,74.81,74.91,20300.0,60.0196,60.0757,59.9235,60.0036,20300.0
2007-10-12 12:00:00,74.89,74.97,74.88,74.89,20200.0,59.9875,60.0516,59.9795,59.9875,20200.0
2007-10-12 12:30:00,74.89,75.18,74.72,75.15,21700.0,59.9875,60.2198,59.8514,60.1958,21700.0
2007-10-12 13:00:00,75.14,75.14,74.71,74.79,38100.0,60.1878,60.1878,59.8434,59.9074,38100.0
2007-10-12 13:30:00,74.75,74.87,74.46,74.5,12900.0,59.8754,59.9715,59.6431,59.6751,12900.0
2007-10-12 14:00:00,74.5,74.67,74.17,74.22,42800.0,59.6751,59.8113,59.4108,59.4509,42800.0
2007-10-12 14:30:00,74.29,74.6,74.17,74.47,46000.0,59.5069,59.7552,59.4108,59.6511,46000.0
2007-10-12 15:00:00,74.47,74.9,74.34,74.85,42500.0,59.6511,59.9956,59.547,59.9555,42500.0
2007-10-12 15:30:00,74.88,75.12,74.82,74.85,37500.0,59.9795,60.1718,59.9315,59.9555,37500.0
2007-10-15 09:30:00,75.25,77.94,75.03,75.1,85000.0,60.2759,62.4306,60.0997,60.1558,85000.0
2007-10-15 10:00:00,75.17,75.4,74.66,74.75,23400.0,60.2118,60.3961,59.8033,59.8754,23400.0
2007-10-15 10:30:00,74.72,74.75,73.63,73.72,40100.0,59.8514,59.8754,58.9783,59.0504,40100.0
2007-10-15 11:00:00,73.68,73.87,73.29,73.63,29400.0,59.0183,59.1705,58.7059,58.9783,29400.0
2007-10-15 11:30:00,73.61,73.88,73.57,73.84,15900.0,58.9622,59.1785,58.9302,59.1465,15900.0
2007-10-15 12:00:00,73.83,73.91,73.74,73.8,14900.0,59.1385,59.2026,59.0664,59.1144,14900.0
2007-10-15 12:30:00,73.8,74.37,73.7,74.12,35500.0,59.1144,59.571,59.0343,59.3708,35500.0
2007-10-15 13:00:00,74.02,74.22,73.7,73.93,15700.0,59.2907,59.4509,59.0343,59.2186,15700.0
2007-10-15 13:30:00,73.94,74.32,73.83,74.27,34500.0,59.2266,59.531,59.1385,59.4909,34500.0
2007-10-15 14:00:00,74.27,74.3,73.85,73.95,23500.0,59.4909,59.5149,59.1545,59.2346,23500.0
2007-10-15 14:30:00,73.92,74.29,73.85,74.12,44000.0,59.2106,59.5069,59.1545,59.3708,44000.0
2007-10-15 15:00:00,74.1,74.21,73.63,73.8,37200.0,59.3547,59.4429,58.9783,59.1144,37200.0
2007-10-15 15:30:00,73.78,74.13,73.74,74.13,31500.0,59.0984,59.3788,59.0664,59.3788,31500.0
2007-10-16 09:30:00,74.3,74.76,74.08,74.44,16400.0,59.5149,59.8834,59.3387,59.6271,16400.0
2007-10-16 10:00:00,74.48,74.65,73.86,74.01,41900.0,59.6591,59.7953,59.1625,59.2827,41900.0
2007-10-16 10:30:00,74.02,74.33,73.95,74.07,19500.0,59.2907,59.539,59.2346,59.3307,19500.0
2007-10-16 11:00:00,74.1,74.13,73.95,74.13,23800.0,59.3547,59.3788,59.2346,59.3788,23800.0
2007-10-16 11:30:00,74.09,74.13,73.96,74.05,15000.0,59.3467,59.3788,59.2426,59.3147,15000.0
2007-10-16 12:00:00,73.98,74.15,73.94,74.11,26600.0,59.2586,59.3948,59.2266,59.3628,26600.0
2007-10-16 12:30:00,74.11,74.14,73.94,74.08,23000.0,59.3628,59.3868,59.2266,59.3387,23000.0
2007-10-16 13:00:00,74.06,74.15,73.96,74.15,119600.0,59.3227,59.3948,59.2426,59.3948,119600.0
2007-10-16 13:30:00,74.1,74.15,73.98,74.05,16300.0,59.3547,59.3948,59.2586,59.3147,16300.0
2007-10-16 14:00:00,74.08,74.1,73.93,74.0,28100.0,59.3387,59.3547,59.2186,59.2746,28100.0
2007-10-16 14:30:00,73.93,74.05,73.75,73.76,20600.0,59.2186,59.3147,59.0744,59.0824,20600.0
2007-10-16 15:00:00,73.79,73.9,73.7,73.85,13500.0,59.1064,59.1945,59.0343,59.1545,13500.0
2007-10-16 15:30:00,73.81,74.02,73.66,73.68,27400.0,59.1225,59.2907,59.0023,59.0183,27400.0
2007-10-17 09:30:00,74.14,74.26,73.5,73.78,15000.0,59.3868,59.4829,58.8741,59.0984,15000.0
2007-10-17 10:00:00,73.8,73.84,73.55,73.65,17100.0,59.1144,59.1465,58.9142,58.9943,17100.0
2007-10-17 10:30:00,73.67,73.76,73.52,73.54,52300.0,59.0103,59.0824,58.8902,58.9062,52300.0
2007-10-17 11:00:00,73.51,73.52,73.15,73.22,12800.0,58.8821,58.8902,58.5938,58.6499,12800.0
2007-10-17 11:30:00,73.19,73.48,73.19,73.34,11100.0,58.6258,58.8581,58.6258,58.746,11100.0
2007-10-17 12:00:00,73.32,73.72,73.24,73.37,22200.0,58.73,59.0504,58.6659,58.77,22200.0
2007-10-17 12:30:00,73.41,73.54,73.24,73.24,13500.0,58.802,58.9062,58.6659,58.6659,13500.0
2007-10-17 13:00:00,73.26,73.35,73.02,73.19,35400.0,58.6819,58.754,58.4897,58.6258,35400.0
2007-10-17 13:30:00,73.23,73.4,73.04,73.2,13300.0,58.6579,58.794,58.5057,58.6338,13300.0
2007-10-17 14:00:00,73.2,73.36,73.15,73.3,13100.0,58.6338,58.762,58.5938,58.7139,13100.0
2007-10-17 14:30:00,73.3,73.39,73.13,73.39,39500.0,58.7139,58.786,58.5778,58.786,39500.0
2007-10-17 15:00:00,73.51,73.59,73.45,73.54,18900.0,58.8821,58.9462,58.8341,58.9062,18900.0
2007-10-17 15:30:00,73.5,73.88,73.32,73.82,45200.0,58.8741,59.1785,58.73,59.1305,45200.0
2007-10-18 09:30:00,73.59,73.95,73.25,73.27,4700.0,58.9462,59.2346,58.6739,58.6899,4700.0
2007-10-18 10:00:00,73.3,73.94,73.29,73.93,5200.0,58.7139,59.2266,58.7059,59.2186,5200.0
2007-10-18 10:30:00,73.88,73.96,73.59,73.67,20700.0,59.1785,59.2426,58.9462,59.0103,20700.0
2007-10-18 11:00:00,73.76,73.84,73.42,73.66,8200.0,59.0824,59.1465,58.8101,59.0023,8200.0
2007-10-18 11:30:00,73.66,73.7,73.55,73.6,9000.0,59.0023,59.0343,58.9142,58.9542,9000.0
2007-10-18 12:00:00,73.59,73.66,73.55,73.55,16100.0,58.9462,59.0023,58.9142,58.9142,16100.0
2007-10-18 12:30:00,73.55,73.61,73.33,73.52,5400.0,58.9142,58.9622,58.738,58.8902,5400.0
2007-10-18 13:00:00,73.61,73.61,73.3,73.45,4200.0,58.9622,58.9622,58.7139,58.8341,4200.0
2007-10-18 13:30:00,73.41,73.64,73.41,73.63,26400.0,58.802,58.9863,58.802,58.9783,26400.0
2007-10-18 14:00:00,73.73,73.87,73.53,73.55,11000.0,59.0584,59.1705,58.8982,58.9142,11000.0
2007-10-18 14:30:00,73.62,73.69,73.55,73.61,15100.0,58.9703,59.0263,58.9142,58.9622,15100.0
2007-10-18 15:00:00,73.64,73.96,73.6,73.9,26700.0,58.9863,59.2426,58.9542,59.1945,26700.0
2007-10-18 15:30:00,73.9,74.18,73.79,74.18,45800.0,59.1945,59.4188,59.1064,59.4188,45800.0
2007-10-19 09:30:00,74.02,74.15,73.88,73.9,28100.0,59.2907,59.3948,59.1785,59.1945,28100.0
2007-10-19 10:00:00,73.91,74.0,73.86,73.93,27600.0,59.2026,59.2746,59.1625,59.2186,27600.0
2007-10-19 10:30:00,73.92,74.01,73.65,73.87,18100.0,59.2106,59.2827,58.9943,59.1705,18100.0
2007-10-19 11:00:00,73.83,74.04,73.83,73.87,24600.0,59.1385,59.3067,59.1385,59.1705,24600.0
2007-10-19 11:30:00,73.87,74.1,73.84,73.9,19400.0,59.1705,59.3547,59.1465,59.1945,19400.0
2007-10-19 12:00:00,73.93,73.93,73.83,73.83,9800.0,59.2186,59.2186,59.1385,59.1385,9800.0
2007-10-19 12:30:00,73.86,74.0,73.86,73.96,7900.0,59.1625,59.2746,59.1625,59.2426,7900.0
2007-10-19 13:00:00,73.94,74.02,73.82,73.99,23300.0,59.2266,59.2907,59.1305,59.2666,23300.0
2007-10-19 13:30:00,73.99,74.02,73.89,73.94,18900.0,59.2666,59.2907,59.1865,59.2266,18900.0
2007-10-19 14:00:00,73.98,74.02,73.73,73.86,29600.0,59.2586,59.2907,59.0584,59.1625,29600.0
2007-10-19 14:30:00,73.77,73.89,73.73,73.83,37100.0,59.0904,59.1865,59.0584,59.1385,37100.0
2007-10-19 15:00:00,73.83,73.83,73.51,73.6,28400.0,59.1385,59.1385,58.8821,58.9542,28400.0
2007-10-19 15:30:00,73.6,73.81,73.4,73.73,75400.0,58.9542,59.1225,58.794,59.0584,75400.0
2007-10-22 09:30:00,72.93,73.06,72.3,72.92,13700.0,58.4176,58.5217,57.9129,58.4096,13700.0
2007-10-22 10:00:00,72.96,73.11,72.5,72.8,35000.0,58.4416,58.5617,58.0731,58.3134,35000.0
2007-10-22 10:30:00,72.79,72.91,72.69,72.74,19400.0,58.3054,58.4015,58.2253,58.2654,19400.0
2007-10-22 11:00:00,72.76,72.84,72.4,72.43,14500.0,58.2814,58.3455,57.993,58.0171,14500.0
2007-10-22 11:30:00,72.55,72.72,72.41,72.62,14700.0,58.1132,58.2494,58.001,58.1693,14700.0
2007-10-22 12:00:00,72.62,72.67,72.6,72.63,17700.0,58.1693,58.2093,58.1532,58.1773,17700.0
2007-10-22 12:30:00,72.64,73.04,72.62,73.04,9300.0,58.1853,58.5057,58.1693,58.5057,9300.0
2007-10-22 13:00:00,73.0,73.14,72.75,73.12,17500.0,58.4736,58.5858,58.2734,58.5698,17500.0
2007-10-22 13:30:00,73.08,73.09,72.92,72.92,14100.0,58.5377,58.5457,58.4096,58.4096,14100.0
2007-10-22 14:00:00,72.94,73.02,72.72,72.73,43800.0,58.4256,58.4897,58.2494,58.2574,43800.0
2007-10-22 14:30:00,72.74,72.79,72.36,72.38,24700.0,58.2654,58.3054,57.961,57.977,24700.0
2007-10-22 15:00:00,72.38,72.53,72.32,72.5,31700.0,57.977,58.0972,57.9289,58.0731,31700.0
2007-10-22 15:30:00,72.5,72.59,72.35,72.37,70300.0,58.0731,58.1452,57.953,57.969,70300.0
2007-10-23 09:30:00,72.5,73.18,71.84,72.78,26100.0,58.0731,58.6178,57.5445,58.2974,26100.0
2007-10-23 10:00:00,72.79,72.94,72.69,72.75,19200.0,58.3054,58.4256,58.2253,58.2734,19200.0
2007-10-23 10:30:00,72.75,72.8,72.25,72.34,11400.0,58.2734,58.3134,57.8729,57.945,11400.0
2007-10-23 11:00:00,72.37,72.43,72.11,72.24,14400.0,57.969,58.0171,57.7607,57.8649,14400.0
2007-10-23 11:30:00,72.22,72.4,72.19,72.4,8200.0,57.8488,57.993,57.8248,57.993,8200.0
2007-10-23 12:00:00,72.4,72.45,72.23,72.45,8000.0,57.993,58.0331,57.8569,58.0331,8000.0
2007-10-23 12:30:00,72.43,72.45,72.34,72.35,6200.0,58.0171,58.0331,57.945,57.953,6200.0
2007-10-23 13:00:00,72.35,72.35,72.21,72.34,12400.0,57.953,57.953,57.8408,57.945,12400.0
2007-10-23 13:30:00,72.3,72.32,72.14,72.15,14000.0,57.9129,57.9289,57.7848,57.7928,14000.0
2007-10-23 14:00:00,72.17,72.44,72.1,72.42,22600.0,57.8088,58.0251,57.7527,58.009,22600.0
2007-10-23 14:30:00,72.41,72.44,72.07,72.28,25500.0,58.001,58.0251,57.7287,57.8969,25500.0
2007-10-23 15:00:00,72.28,72.38,72.05,72.13,34200.0,57.8969,57.977,57.7127,57.7768,34200.0
2007-10-23 15:30:00,72.13,72.35,72.07,72.32,44100.0,57.7768,57.953,57.7287,57.9289,44100.0
2007-10-24 09:30:00,72.02,72.17,71.76,71.9,7100.0,57.6886,57.8088,57.4804,57.5925,7100.0
2007-10-24 10:00:00,71.93,71.95,71.29,71.41,18000.0,57.6166,57.6326,57.1039,57.2,18000.0
2007-10-24 10:30:00,71.37,71.4,70.95,70.97,39700.0,57.168,57.192,56.8316,56.8476,39700.0
2007-10-24 11:00:00,70.93,71.0,70.55,70.83,27800.0,56.8155,56.8716,56.5112,56.7354,27800.0
2007-10-24 11:30:00,70.86,70.87,70.5,70.76,33900.0,56.7595,56.7675,56.4711,56.6794,33900.0
2007-10-24 12:00:00,70.8,70.98,70.57,70.79,20700.0,56.7114,56.8556,56.5272,56.7034,20700.0
2007-10-24 12:30:00,70.78,70.96,70.72,70.77,12500.0,56.6954,56.8396,56.6473,56.6874,12500.0
2007-10-24 13:00:00,70.72,70.91,70.58,70.65,13600.0,56.6473,56.7995,56.5352,56.5913,13600.0
2007-10-24 13:30:00,70.62,70.74,70.58,70.64,38800.0,56.5672,56.6634,56.5352,56.5833,38800.0
2007-10-24 14:00:00,70.62,70.74,70.35,70.74,44500.0,56.5672,56.6634,56.351,56.6634,44500.0
2007-10-24 14:30:00,70.67,70.89,70.53,70.85,41300.0,56.6073,56.7835,56.4951,56.7515,41300.0
2007-10-24 15:00:00,70.84,71.02,70.8,71.02,41000.0,56.7435,56.8876,56.7114,56.8876,41000.0
2007-10-24 15:30:00,70.97,71.09,70.7,71.02,49700.0,56.8476,56.9437,56.6313,56.8876,49700.0
2007-10-25 09:30:00,71.51,71.87,71.42,71.42,26700.0,57.2801,57.5685,57.208,57.208,26700.0
2007-10-25 10:00:00,71.19,71.9,71.19,71.84,14800.0,57.0238,57.5925,57.0238,57.5445,14800.0
2007-10-25 10:30:00,71.85,71.89,71.55,71.69,14200.0,57.5525,57.5845,57.3122,57.4243,14200.0
2007-10-25 11:00:00,71.73,71.73,71.47,71.53,17200.0,57.4564,57.4564,57.2481,57.2962,17200.0
2007-10-25 11:30:00,71.51,71.68,71.06,71.06,8400.0,57.2801,57.4163,56.9197,56.9197,8400.0
2007-10-25 12:00:00,71.11,71.35,71.1,71.31,7700.0,56.9597,57.152,56.9517,57.1199,7700.0
2007-10-25 12:30:00,71.3,71.43,71.08,71.35,11800.0,57.1119,57.2161,56.9357,57.152,11800.0
2007-10-25 13:00:00,71.37,71.4,70.72,70.74,17500.0,57.168,57.192,56.6473,56.6634,17500.0
2007-10-25 13:30:00,70.81,70.98,70.57,70.73,15500.0,56.7194,56.8556,56.5272,56.6553,15500.0
2007-10-25 14:00:00,70.73,70.73,70.23,70.42,32300.0,56.6553,56.6553,56.2548,56.407,32300.0
2007-10-25 14:30:00,70.42,70.53,70.06,70.4,34500.0,56.407,56.4951,56.1187,56.391,34500.0
2007-10-25 15:00:00,70.46,70.51,70.08,70.39,23700.0,56.4391,56.4791,56.1347,56.383,23700.0
2007-10-25 15:30:00,70.37,70.84,70.17,70.68,34600.0,56.367,56.7435,56.2068,56.6153,34600.0
2007-10-26 09:30:00,71.48,71.75,71.09,71.1,7500.0,57.2561,57.4724,56.9437,56.9517,7500.0
2007-10-26 10:00:00,71.13,71.54,71.01,71.41,12300.0,56.9757,57.3042,56.8796,57.2,12300.0
2007-10-26 10:30:00,71.38,71.38,70.98,71.13,10600.0,57.176,57.176,56.8556,56.9757,10600.0
2007-10-26 11:00:00,71.16,71.28,71.03,71.07,4800.0,56.9998,57.0959,56.8956,56.9277,4800.0
2007-10-26 11:30:00,71.06,71.06,70.59,70.59,6400.0,56.9197,56.9197,56.5432,56.5432,6400.0
2007-10-26 12:00:00,70.55,70.74,70.39,70.71,6800.0,56.5112,56.6634,56.383,56.6393,6800.0
2007-10-26 12:30:00,70.74,70.75,70.66,70.67,10000.0,56.6634,56.6714,56.5993,56.6073,10000.0
2007-10-26 13:00:00,70.63,70.78,70.45,70.71,9500.0,56.5752,56.6954,56.4311,56.6393,9500.0
2007-10-26 13:30:00,70.69,70.89,70.47,70.89,9300.0,56.6233,56.7835,56.4471,56.7835,9300.0
2007-10-26 14:00:00,70.79,71.25,70.79,71.24,15400.0,56.7034,57.0719,56.7034,57.0639,15400.0
2007-10-26 14:30:00,71.21,71.45,71.09,71.43,18600.0,57.0398,57.2321,56.9437,57.2161,18600.0
2007-10-26 15:00:00,71.45,71.49,71.1,71.16,25600.0,57.2321,57.2641,56.9517,56.9998,25600.0
2007-10-26 15:30:00,71.19,71.57,71.19,71.43,33700.0,57.0238,57.3282,57.0238,57.2161,33700.0
2007-10-29 09:30:00,71.57,71.76,71.36,71.36,6900.0,57.3282,57.4804,57.16,57.16,6900.0
2007-10-29 10:00:00,71.36,71.36,70.53,70.58,14100.0,57.16,57.16,56.4951,56.5352,14100.0
2007-10-29 10:30:00,70.61,70.61,70.11,70.34,17600.0,56.5592,56.5592,56.1587,56.343,17600.0
2007-10-29 11:00:00,70.43,70.66,70.28,70.58,18000.0,56.415,56.5993,56.2949,56.5352,18000.0
2007-10-29 11:30:00,70.51,70.6,70.1,70.1,13400.0,56.4791,56.5512,56.1507,56.1507,13400.0
2007-10-29 12:00:00,70.11,70.31,70.11,70.25,7000.0,56.1587,56.3189,56.1587,56.2709,7000.0
2007-10-29 12:30:00,70.25,70.27,70.1,70.26,8600.0,56.2709,56.2869,56.1507,56.2789,8600.0
2007-10-29 13:00:00,70.25,70.64,70.17,70.53,18000.0,56.2709,56.5833,56.2068,56.4951,18000.0
2007-10-29 13:30:00,70.53,71.06,70.5,71.05,15800.0,56.4951,56.9197,56.4711,56.9117,15800.0
2007-10-29 14:00:00,71.03,71.23,71.03,71.17,21800.0,56.8956,57.0558,56.8956,57.0078,21800.0
2007-10-29 14:30:00,71.03,71.2,70.99,71.09,15400.0,56.8956,57.0318,56.8636,56.9437,15400.0
2007-10-29 15:00:00,71.1,71.36,71.07,71.23,24000.0,56.9517,57.16,56.9277,57.0558,24000.0
2007-10-29 15:30:00,71.23,71.68,71.2,71.64,46000.0,57.0558,57.4163,57.0318,57.3843,46000.0
2007-10-30 09:30:00,71.4,72.32,71.4,72.3,18700.0,57.192,57.9289,57.192,57.9129,18700.0
2007-10-30 10:00:00,72.23,72.27,71.81,71.92,46700.0,57.8569,57.8889,57.5204,57.6085,46700.0
2007-10-30 10:30:00,71.98,71.98,71.75,71.78,49300.0,57.6566,57.6566,57.4724,57.4964,49300.0
2007-10-30 11:00:00,71.76,71.84,71.61,71.7,28800.0,57.4804,57.5445,57.3602,57.4323,28800.0
2007-10-30 11:30:00,71.7,71.83,71.45,71.75,26400.0,57.4323,57.5365,57.2321,57.4724,26400.0
2007-10-30 12:00:00,71.75,71.88,71.75,71.81,8000.0,57.4724,57.5765,57.4724,57.5204,8000.0
2007-10-30 12:30:00,71.82,71.85,71.8,71.84,17300.0,57.5284,57.5525,57.5124,57.5445,17300.0
2007-10-30 13:00:00,71.84,71.96,71.83,71.95,20700.0,57.5445,57.6406,57.5365,57.6326,20700.0
2007-10-30 13:30:00,71.95,72.04,71.88,72.02,16100.0,57.6326,57.7047,57.5765,57.6886,16100.0
2007-10-30 14:00:00,72.02,72.15,71.96,72.05,14600.0,57.6886,57.7928,57.6406,57.7127,14600.0
2007-10-30 14:30:00,72.04,72.07,71.8,72.05,27700.0,57.7047,57.7287,57.5124,57.7127,27700.0
2007-10-30 15:00:00,72.04,72.11,71.94,71.94,18000.0,57.7047,57.7607,57.6246,57.6246,18000.0
2007-10-30 15:30:00,71.94,72.09,71.92,71.93,42200.0,57.6246,57.7447,57.6085,57.6166,42200.0
2007-10-31 09:30:00,71.66,72.34,71.6,72.11,11400.0,57.4003,57.945,57.3522,57.7607,11400.0
2007-10-31 10:00:00,72.04,72.25,72.0,72.12,29700.0,57.7047,57.8729,57.6726,57.7687,29700.0
2007-10-31 10:30:00,72.1,72.17,72.0,72.15,8300.0,57.7527,57.8088,57.6726,57.7928,8300.0
2007-10-31 11:00:00,72.15,72.15,72.0,72.1,12400.0,57.7928,57.7928,57.6726,57.7527,12400.0
2007-10-31 11:30:00,72.02,72.38,72.02,72.13,16000.0,57.6886,57.977,57.6886,57.7768,16000.0
2007-10-31 12:00:00,72.12,72.27,72.1,72.17,11700.0,57.7687,57.8889,57.7527,57.8088,11700.0
2007-10-31 12:30:00,72.12,72.32,72.12,72.32,10800.0,57.7687,57.9289,57.7687,57.9289,10800.0
2007-10-31 13:00:00,72.28,72.74,72.26,72.65,16000.0,57.8969,58.2654,57.8809,58.1933,16000.0
2007-10-31 13:30:00,72.69,72.84,72.47,72.77,15800.0,58.2253,58.3455,58.0491,58.2894,15800.0
2007-10-31 14:00:00,72.76,73.2,72.6,72.86,31300.0,58.2814,58.6338,58.1532,58.3615,31300.0
2007-10-31 14:30:00,72.7,73.61,72.67,73.11,29100.0,58.2333,58.9622,58.2093,58.5617,29100.0
2007-10-31 15:00:00,73.19,73.54,72.82,72.85,28600.0,58.6258,58.9062,58.3295,58.3535,28600.0
2007-10-31 15:30:00,72.85,73.48,72.67,73.42,51000.0,58.3535,58.8581,58.2093,58.8101,51000.0
2007-11-01 09:30:00,73.15,73.15,71.89,71.93,19400.0,58.5938,58.5938,57.5845,57.6166,19400.0
2007-11-01 10:00:00,71.93,72.0,71.09,71.5,23700.0,57.6166,57.6726,56.9437,57.2721,23700.0
2007-11-01 10:30:00,71.51,72.33,71.42,72.17,18500.0,57.2801,57.937,57.208,57.8088,18500.0
2007-11-01 11:00:00,72.12,72.12,71.42,71.9,16300.0,57.7687,57.7687,57.208,57.5925,16300.0
2007-11-01 11:30:00,71.86,71.9,71.47,71.55,9600.0,57.5605,57.5925,57.2481,57.3122,9600.0
2007-11-01 12:00:00,71.62,71.95,71.58,71.7,12600.0,57.3682,57.6326,57.3362,57.4323,12600.0
2007-11-01 12:30:00,71.7,71.76,71.47,71.72,23100.0,57.4323,57.4804,57.2481,57.4483,23100.0
2007-11-01 13:00:00,71.72,71.85,71.69,71.75,15500.0,57.4483,57.5525,57.4243,57.4724,15500.0
2007-11-01 13:30:00,71.74,71.86,71.71,71.75,16900.0,57.4644,57.5605,57.4403,57.4724,16900.0
2007-11-01 14:00:00,71.76,71.8,71.7,71.72,29700.0,57.4804,57.5124,57.4323,57.4483,29700.0
2007-11-01 14:30:00,71.74,71.9,71.68,71.74,23500.0,57.4644,57.5925,57.4163,57.4644,23500.0
2007-11-01 15:00:00,71.74,71.82,71.65,71.76,30200.0,57.4644,57.5284,57.3923,57.4804,30200.0
2007-11-01 15:30:00,71.76,72.11,71.51,71.69,64500.0,57.4804,57.7607,57.2801,57.4243,64500.0
2007-11-02 09:30:00,70.81,71.0,68.37,68.96,66200.0,56.7194,56.8716,54.765,55.2376,66200.0
2007-11-02 10:00:00,68.95,69.59,68.76,68.97,56700.0,55.2295,55.7422,55.0774,55.2456,56700.0
2007-11-02 10:30:00,68.89,69.5,68.19,68.46,121900.0,55.1815,55.6701,54.6208,54.8371,121900.0
2007-11-02 11:00:00,68.37,69.07,67.36,67.52,79500.0,54.765,55.3257,53.9559,54.0841,79500.0
2007-11-02 11:30:00,67.59,67.9,67.1,67.84,49700.0,54.1402,54.3885,53.7477,54.3404,49700.0
2007-11-02 12:00:00,67.84,67.91,67.54,67.8,36400.0,54.3404,54.3965,54.1001,54.3084,36400.0
2007-11-02 12:30:00,67.89,68.06,67.52,68.0,58400.0,54.3805,54.5167,54.0841,54.4686,58400.0
2007-11-02 13:00:00,68.03,68.09,67.97,68.05,41700.0,54.4926,54.5407,54.4446,54.5086,41700.0
2007-11-02 13:30:00,68.05,68.14,67.98,68.06,50100.0,54.5086,54.5807,54.4526,54.5167,50100.0
2007-11-02 14:00:00,68.07,68.13,67.9,68.04,55400.0,54.5247,54.5727,54.3885,54.5006,55400.0
2007-11-02 14:30:00,68.0,68.09,67.8,67.88,40900.0,54.4686,54.5407,54.3084,54.3725,40900.0
2007-11-02 15:00:00,67.88,68.3,67.69,68.26,43500.0,54.3725,54.7089,54.2203,54.6769,43500.0
2007-11-02 15:30:00,68.25,68.82,68.0,68.45,65700.0,54.6688,55.1254,54.4686,54.829,65700.0
2007-11-05 09:30:00,68.37,68.37,67.45,67.78,24900.0,54.765,54.765,54.028,54.2924,24900.0
2007-11-05 10:00:00,67.84,68.25,67.64,68.12,31200.0,54.3404,54.6688,54.1802,54.5647,31200.0
2007-11-05 10:30:00,68.12,68.94,68.09,68.86,32900.0,54.5647,55.2215,54.5407,55.1575,32900.0
2007-11-05 11:00:00,68.88,68.98,68.42,68.42,22000.0,55.1735,55.2536,54.805,54.805,22000.0
2007-11-05 11:30:00,68.46,68.46,68.08,68.08,15600.0,54.8371,54.8371,54.5327,54.5327,15600.0
2007-11-05 12:00:00,68.12,68.14,67.86,67.86,22900.0,54.5647,54.5807,54.3564,54.3564,22900.0
2007-11-05 12:30:00,67.86,68.24,67.86,68.24,19500.0,54.3564,54.6608,54.3564,54.6608,19500.0
2007-11-05 13:00:00,68.26,68.52,68.05,68.23,78200.0,54.6769,54.8851,54.5086,54.6528,78200.0
2007-11-05 13:30:00,68.17,68.28,68.0,68.07,32400.0,54.6048,54.6929,54.4686,54.5247,32400.0
2007-11-05 14:00:00,68.07,68.14,67.7,67.95,24100.0,54.5247,54.5807,54.2283,54.4285,24100.0
2007-11-05 14:30:00,67.95,68.16,67.78,67.96,22700.0,54.4285,54.5968,54.2924,54.4366,22700.0
2007-11-05 15:00:00,68.0,68.23,67.95,68.07,53700.0,54.4686,54.6528,54.4285,54.5247,53700.0
2007-11-05 15:30:00,68.1,68.24,67.76,67.92,56300.0,54.5487,54.6608,54.2763,54.4045,56300.0
2007-11-06 09:30:00,67.96,68.22,67.83,68.08,18700.0,54.4366,54.6448,54.3324,54.5327,18700.0
2007-11-06 10:00:00,68.08,68.12,67.23,67.23,29000.0,54.5327,54.5647,53.8518,53.8518,29000.0
2007-11-06 10:30:00,67.24,67.47,66.94,67.06,24800.0,53.8598,54.0441,53.6195,53.7156,24800.0
2007-11-06 11:00:00,67.07,67.25,66.91,67.01,16100.0,53.7237,53.8678,53.5955,53.6756,16100.0
2007-11-06 11:30:00,67.03,67.03,66.74,66.85,30000.0,53.6916,53.6916,53.4593,53.5474,30000.0
2007-11-06 12:00:00,66.85,67.14,66.67,66.85,16900.0,53.5474,53.7797,53.4032,53.5474,16900.0
2007-11-06 12:30:00,66.86,67.0,66.85,66.97,15600.0,53.5554,53.6676,53.5474,53.6436,15600.0
2007-11-06 13:00:00,66.94,66.94,66.67,66.67,18100.0,53.6195,53.6195,53.4032,53.4032,18100.0
2007-11-06 13:30:00,66.75,66.9,66.6,66.84,18300.0,53.4673,53.5875,53.3472,53.5394,18300.0
2007-11-06 14:00:00,66.73,67.0,66.6,66.88,43500.0,53.4513,53.6676,53.3472,53.5715,43500.0
2007-11-06 14:30:00,66.81,67.08,66.74,67.01,25600.0,53.5154,53.7317,53.4593,53.6756,25600.0
2007-11-06 15:00:00,67.0,67.18,66.85,67.11,25700.0,53.6676,53.8118,53.5474,53.7557,25700.0
2007-11-06 15:30:00,67.14,67.35,67.0,67.17,45600.0,53.7797,53.9479,53.6676,53.8038,45600.0
2007-11-07 09:30:00,67.08,67.49,66.14,67.3,23000.0,53.7317,54.0601,52.9787,53.9079,23000.0
2007-11-07 10:00:00,67.25,67.58,67.24,67.46,17100.0,53.8678,54.1322,53.8598,54.036,17100.0
2007-11-07 10:30:00,67.41,67.43,66.64,66.64,14400.0,53.996,54.012,53.3792,53.3792,14400.0
2007-11-07 11:00:00,66.61,66.75,66.45,66.53,20900.0,53.3552,53.4673,53.227,53.2911,20900.0
2007-11-07 11:30:00,66.49,66.67,66.29,66.31,15600.0,53.2591,53.4032,53.0989,53.1149,15600.0
2007-11-07 12:00:00,66.39,66.39,66.01,66.14,28700.0,53.179,53.179,52.8746,52.9787,28700.0
2007-11-07 12:30:00,66.15,66.2,65.75,65.75,22400.0,52.9867,53.0268,52.6663,52.6663,22400.0
2007-11-07 13:00:00,65.78,65.95,65.42,65.57,30300.0,52.6904,52.8265,52.402,52.5221,30300.0
2007-11-07 13:30:00,65.63,65.97,65.57,65.84,23000.0,52.5702,52.8425,52.5221,52.7384,23000.0
2007-11-07 14:00:00,65.81,66.29,65.75,66.06,38400.0,52.7144,53.0989,52.6663,52.9146,38400.0
2007-11-07 14:30:00,66.09,66.26,65.75,65.88,24900.0,52.9387,53.0748,52.6663,52.7705,24900.0
2007-11-07 15:00:00,65.91,66.31,65.88,66.03,21400.0,52.7945,53.1149,52.7705,52.8906,21400.0
2007-11-07 15:30:00,66.07,66.19,65.68,65.75,33300.0,52.9226,53.0188,52.6103,52.6663,33300.0
2007-11-08 09:30:00,65.84,66.1,65.56,65.99,11300.0,52.7384,52.9467,52.5141,52.8586,11300.0
2007-11-08 10:00:00,66.0,66.43,65.66,66.43,14500.0,52.8666,53.211,52.5942,53.211,14500.0
2007-11-08 10:30:00,66.42,66.51,66.03,66.47,15300.0,53.203,53.2751,52.8906,53.243,15300.0
2007-11-08 11:00:00,66.5,66.84,66.37,66.4,26200.0,53.2671,53.5394,53.1629,53.187,26200.0
2007-11-08 11:30:00,66.46,66.46,66.16,66.35,16000.0,53.235,53.235,52.9947,53.1469,16000.0
2007-11-08 12:00:00,66.37,66.45,66.28,66.32,30300.0,53.1629,53.227,53.0909,53.1229,30300.0
2007-11-08 12:30:00,66.32,66.35,66.17,66.17,77900.0,53.1229,53.1469,53.0027,53.0027,77900.0
2007-11-08 13:00:00,66.11,66.22,65.65,66.04,39400.0,52.9547,53.0428,52.5862,52.8986,39400.0
2007-11-08 13:30:00,66.03,66.14,65.83,66.06,75500.0,52.8906,52.9787,52.7304,52.9146,75500.0
2007-11-08 14:00:00,66.01,66.25,65.99,66.23,39300.0,52.8746,53.0668,52.8586,53.0508,39300.0
2007-11-08 14:30:00,66.23,66.35,66.1,66.34,21800.0,53.0508,53.1469,52.9467,53.1389,21800.0
2007-11-08 15:00:00,66.37,66.92,66.28,66.73,17800.0,53.1629,53.6035,53.0909,53.4513,17800.0
2007-11-08 15:30:00,66.84,67.25,66.66,67.09,25100.0,53.5394,53.8678,53.3952,53.7397,25100.0
2007-11-09 09:30:00,66.53,66.53,65.99,66.16,22500.0,53.2911,53.2911,52.8586,52.9947,22500.0
2007-11-09 10:00:00,66.07,66.4,65.86,66.16,76700.0,52.9226,53.187,52.7544,52.9947,76700.0
2007-11-09 10:30:00,66.08,66.39,66.02,66.23,37900.0,52.9307,53.179,52.8826,53.0508,37900.0
2007-11-09 11:00:00,66.21,66.36,65.95,66.22,35400.0,53.0348,53.1549,52.8265,53.0428,35400.0
2007-11-09 11:30:00,66.23,66.49,66.07,66.2,10900.0,53.0508,53.2591,52.9226,53.0268,10900.0
2007-11-09 12:00:00,66.25,66.25,65.97,66.07,24400.0,53.0668,53.0668,52.8425,52.9226,24400.0
2007-11-09 12:30:00,66.07,66.14,65.86,65.97,44400.0,52.9226,52.9787,52.7544,52.8425,44400.0
2007-11-09 13:00:00,65.98,66.2,65.95,66.02,23900.0,52.8506,53.0268,52.8265,52.8826,23900.0
2007-11-09 13:30:00,66.12,66.2,65.95,65.95,18400.0,52.9627,53.0268,52.8265,52.8265,18400.0
2007-11-09 14:00:00,65.95,66.15,65.78,66.04,30900.0,52.8265,52.9867,52.6904,52.8986,30900.0
2007-11-09 14:30:00,66.02,66.08,65.8,65.81,23000.0,52.8826,52.9307,52.7064,52.7144,23000.0
2007-11-09 15:00:00,65.84,66.05,65.81,65.9,20900.0,52.7384,52.9066,52.7144,52.7865,20900.0
2007-11-09 15:30:00,65.93,66.0,65.7,65.72,44500.0,52.8105,52.8666,52.6263,52.6423,44500.0
2007-11-12 09:30:00,65.49,65.98,65.41,65.77,6100.0,52.4581,52.8506,52.394,52.6823,6100.0
2007-11-12 10:00:00,65.6,65.89,65.3,65.41,8000.0,52.5462,52.7785,52.3059,52.394,8000.0
2007-11-12 10:30:00,65.48,65.87,65.38,65.69,28200.0,52.45,52.7624,52.3699,52.6183,28200.0
2007-11-12 11:00:00,65.69,65.69,65.28,65.56,28700.0,52.6183,52.6183,52.2898,52.5141,28700.0
2007-11-12 11:30:00,65.5,65.61,64.95,65.15,20500.0,52.4661,52.5542,52.0255,52.1857,20500.0
2007-11-12 12:00:00,65.13,65.19,64.96,65.19,18500.0,52.1697,52.2178,52.0335,52.2178,18500.0
2007-11-12 12:30:00,65.21,65.34,64.9,65.07,20300.0,52.2338,52.3379,51.9855,52.1216,20300.0
2007-11-12 13:00:00,65.11,65.11,64.84,64.85,20200.0,52.1537,52.1537,51.9374,51.9454,20200.0
2007-11-12 13:30:00,65.03,65.05,64.34,64.38,31500.0,52.0896,52.1056,51.5369,51.5689,31500.0
2007-11-12 14:00:00,64.33,64.42,64.08,64.36,41700.0,51.5289,51.601,51.3286,51.5529,41700.0
2007-11-12 14:30:00,64.41,64.56,64.25,64.55,34100.0,51.593,51.7131,51.4648,51.7051,34100.0
2007-11-12 15:00:00,64.52,64.65,64.18,64.3,37600.0,51.6811,51.7852,51.4087,51.5049,37600.0
2007-11-12 15:30:00,64.3,64.56,63.8,63.83,42400.0,51.5049,51.7131,51.1044,51.1284,42400.0
2007-11-13 09:30:00,64.99,64.99,63.83,64.17,8200.0,52.3144,52.3144,51.3806,51.6543,8200.0
2007-11-13 10:00:00,64.16,64.39,64.09,64.36,11200.0,51.6463,51.8314,51.5899,51.8073,11200.0
2007-11-13 10:30:00,64.4,64.77,64.22,64.67,20500.0,51.8395,52.1373,51.6946,52.0568,20500.0
2007-11-13 11:00:00,64.56,64.7,64.38,64.67,13700.0,51.9683,52.081,51.8234,52.0568,13700.0
2007-11-13 11:30:00,64.64,64.77,64.57,64.61,12700.0,52.0327,52.1373,51.9763,52.0085,12700.0
2007-11-13 12:00:00,64.61,64.75,64.51,64.55,12400.0,52.0085,52.1212,51.928,51.9602,12400.0
2007-11-13 12:30:00,64.54,67.29,64.4,64.45,22300.0,51.9522,54.1658,51.8395,51.8797,22300.0
2007-11-13 13:00:00,64.45,64.51,64.24,64.27,56600.0,51.8797,51.928,51.7107,51.7348,56600.0
2007-11-13 13:30:00,64.3,64.64,64.21,64.52,20600.0,51.759,52.0327,51.6865,51.9361,20600.0
2007-11-13 14:00:00,64.54,64.74,64.51,64.74,15300.0,51.9522,52.1132,51.928,52.1132,15300.0
2007-11-13 14:30:00,64.72,64.98,64.72,64.98,14800.0,52.0971,52.3063,52.0971,52.3063,14800.0
2007-11-13 15:00:00,64.96,65.06,64.83,64.94,15000.0,52.2902,52.3707,52.1856,52.2741,15000.0
2007-11-13 15:30:00,64.94,65.05,64.76,64.8,32100.0,52.2741,52.3627,52.1293,52.1614,32100.0
2007-11-14 09:30:00,65.04,65.37,64.81,65.12,16100.0,52.3546,52.6203,52.1695,52.419,16100.0
2007-11-14 10:00:00,65.12,65.2,64.61,64.71,35700.0,52.419,52.4834,52.0085,52.089,35700.0
2007-11-14 10:30:00,64.71,64.9,64.7,64.74,29800.0,52.089,52.2419,52.081,52.1132,29800.0
2007-11-14 11:00:00,64.74,64.85,64.42,64.5,33000.0,52.1132,52.2017,51.8556,51.92,33000.0
2007-11-14 11:30:00,64.54,64.78,64.28,64.78,19400.0,51.9522,52.1453,51.7429,52.1453,19400.0
2007-11-14 12:00:00,64.77,64.9,64.67,64.82,12000.0,52.1373,52.2419,52.0568,52.1775,12000.0
2007-11-14 12:30:00,64.9,65.0,64.8,64.88,10100.0,52.2419,52.3224,52.1614,52.2258,10100.0
2007-11-14 13:00:00,64.88,65.18,64.85,65.11,10800.0,52.2258,52.4673,52.2017,52.411,10800.0
2007-11-14 13:30:00,65.06,65.18,64.88,64.89,13600.0,52.3707,52.4673,52.2258,52.2339,13600.0
2007-11-14 14:00:00,64.87,64.87,64.57,64.75,17100.0,52.2178,52.2178,51.9763,52.1212,17100.0
2007-11-14 14:30:00,64.71,64.78,64.47,64.53,17700.0,52.089,52.1453,51.8958,51.9441,17700.0
2007-11-14 15:00:00,64.57,64.59,64.32,64.46,21100.0,51.9763,51.9924,51.7751,51.8878,21100.0
2007-11-14 15:30:00,64.48,64.52,63.89,63.89,37200.0,51.9039,51.9361,51.4289,51.4289,37200.0
2007-11-15 09:30:00,63.63,64.36,63.57,63.64,104700.0,51.2196,51.8073,51.1713,51.2277,104700.0
2007-11-15 10:00:00,63.52,63.57,63.28,63.47,36000.0,51.1311,51.1713,50.9379,51.0909,36000.0
2007-11-15 10:30:00,63.49,63.66,63.25,63.49,38100.0,51.107,51.2438,50.9138,51.107,38100.0
2007-11-15 11:00:00,63.45,63.62,63.42,63.5,20200.0,51.0748,51.2116,51.0506,51.115,20200.0
2007-11-15 11:30:00,63.53,63.53,63.38,63.45,23100.0,51.1391,51.1391,51.0184,51.0748,23100.0
2007-11-15 12:00:00,63.44,63.46,62.93,62.95,28300.0,51.0667,51.0828,50.6562,50.6723,28300.0
2007-11-15 12:30:00,62.93,62.93,62.3,62.34,43300.0,50.6562,50.6562,50.149,50.1812,43300.0
2007-11-15 13:00:00,62.38,62.4,62.08,62.2,43000.0,50.2134,50.2295,49.972,50.0686,43000.0
2007-11-15 13:30:00,62.16,62.21,61.52,61.54,48400.0,50.0364,50.0766,49.5212,49.5373,48400.0
2007-11-15 14:00:00,61.53,61.71,61.29,61.66,39200.0,49.5292,49.6741,49.336,49.6339,39200.0
2007-11-15 14:30:00,61.68,61.83,61.61,61.76,48400.0,49.65,49.7707,49.5936,49.7144,48400.0
2007-11-15 15:00:00,61.75,61.87,61.62,61.85,50000.0,49.7063,49.8029,49.6017,49.7868,50000.0
2007-11-15 15:30:00,61.85,62.14,61.67,62.14,57800.0,49.7868,50.0203,49.6419,50.0203,57800.0
2007-11-16 09:30:00,62.1,62.64,61.63,61.66,13900.0,49.9881,50.4227,49.6097,49.6339,13900.0
2007-11-16 10:00:00,61.61,61.68,61.05,61.08,29600.0,49.5936,49.65,49.1428,49.167,29600.0
2007-11-16 10:30:00,61.11,61.27,60.86,61.12,29700.0,49.1911,49.3199,48.9899,49.1992,29700.0
2007-11-16 11:00:00,61.11,61.14,60.79,60.82,29600.0,49.1911,49.2153,48.9336,48.9577,29600.0
2007-11-16 11:30:00,60.81,61.0,60.79,60.87,26800.0,48.9497,49.1026,48.9336,48.998,26800.0
2007-11-16 12:00:00,60.9,61.22,60.87,61.22,24400.0,49.0221,49.2797,48.998,49.2797,24400.0
2007-11-16 12:30:00,61.17,61.24,60.86,60.88,15900.0,49.2394,49.2958,48.9899,49.006,15900.0
2007-11-16 13:00:00,60.92,61.3,60.92,61.23,23000.0,49.0382,49.3441,49.0382,49.2877,23000.0
2007-11-16 13:30:00,61.23,61.66,61.1,61.46,24300.0,49.2877,49.6339,49.1831,49.4729,24300.0
2007-11-16 14:00:00,61.5,61.78,61.4,61.74,63000.0,49.5051,49.7305,49.4246,49.6983,63000.0
2007-11-16 14:30:00,61.68,61.74,61.43,61.74,46100.0,49.65,49.6983,49.4487,49.6983,46100.0
2007-11-16 15:00:00,61.6,61.66,61.45,61.58,14800.0,49.5856,49.6339,49.4648,49.5695,14800.0
2007-11-16 15:30:00,61.58,61.76,61.38,61.59,50200.0,49.5695,49.7144,49.4085,49.5775,50200.0
2007-11-19 09:30:00,61.81,61.81,61.0,61.16,15200.0,49.7546,49.7546,49.1026,49.2314,15200.0
2007-11-19 10:00:00,61.1,61.36,61.09,61.33,33800.0,49.1831,49.3924,49.175,49.3682,33800.0
2007-11-19 10:30:00,61.26,61.28,61.11,61.17,13100.0,49.3119,49.328,49.1911,49.2394,13100.0
2007-11-19 11:00:00,61.18,61.22,60.87,60.95,10900.0,49.2475,49.2797,48.998,49.0624,10900.0
2007-11-19 11:30:00,60.97,61.09,60.8,60.84,11100.0,49.0784,49.175,48.9416,48.9738,11100.0
2007-11-19 12:00:00,60.85,61.03,60.84,60.97,10800.0,48.9819,49.1267,48.9738,49.0784,10800.0
2007-11-19 12:30:00,60.99,60.99,60.8,60.89,10900.0,49.0945,49.0945,48.9416,49.0141,10900.0
2007-11-19 13:00:00,60.94,61.1,60.8,61.09,14900.0,49.0543,49.1831,48.9416,49.175,14900.0
2007-11-19 13:30:00,61.12,61.21,60.87,60.87,8600.0,49.1992,49.2716,48.998,48.998,8600.0
2007-11-19 14:00:00,60.82,61.3,60.82,61.19,12700.0,48.9577,49.3441,48.9577,49.2555,12700.0
2007-11-19 14:30:00,61.2,61.51,61.16,61.17,11400.0,49.2636,49.5131,49.2314,49.2394,11400.0
2007-11-19 15:00:00,61.12,61.4,61.0,61.2,17900.0,49.1992,49.4246,49.1026,49.2636,17900.0
2007-11-19 15:30:00,61.22,61.27,60.75,60.75,21600.0,49.2797,49.3199,48.9014,48.9014,21600.0
2007-11-20 09:30:00,60.75,61.26,60.75,61.26,10200.0,48.9014,49.3119,48.9014,49.3119,10200.0
2007-11-20 10:00:00,61.26,61.55,61.0,61.29,27500.0,49.3119,49.5453,49.1026,49.336,27500.0
2007-11-20 10:30:00,61.2,61.35,61.06,61.31,18000.0,49.2636,49.3843,49.1509,49.3521,18000.0
2007-11-20 11:00:00,61.28,61.38,61.17,61.37,9900.0,49.328,49.4085,49.2394,49.4004,9900.0
2007-11-20 11:30:00,61.36,61.37,61.22,61.28,7900.0,49.3924,49.4004,49.2797,49.328,7900.0
2007-11-20 12:00:00,61.25,61.35,61.06,61.22,17000.0,49.3038,49.3843,49.1509,49.2797,17000.0
2007-11-20 12:30:00,61.25,61.25,61.05,61.15,20900.0,49.3038,49.3038,49.1428,49.2233,20900.0
2007-11-20 13:00:00,61.1,61.13,60.75,60.81,32000.0,49.1831,49.2072,48.9014,48.9497,32000.0
2007-11-20 13:30:00,60.83,61.13,60.83,61.04,7300.0,48.9658,49.2072,48.9658,49.1348,7300.0
2007-11-20 14:00:00,61.0,61.42,60.9,61.08,31700.0,49.1026,49.4407,49.0221,49.167,31700.0
2007-11-20 14:30:00,61.09,61.18,60.93,60.94,41200.0,49.175,49.2475,49.0463,49.0543,41200.0
2007-11-20 15:00:00,60.96,61.11,60.7,60.95,14700.0,49.0704,49.1911,48.8611,49.0624,14700.0
2007-11-20 15:30:00,60.93,61.13,60.68,60.69,69800.0,49.0463,49.2072,48.845,48.8531,69800.0
2007-11-21 09:30:00,60.7,60.7,60.12,60.41,13700.0,48.8611,48.8611,48.3942,48.6277,13700.0
2007-11-21 10:00:00,60.4,60.5,60.24,60.29,6200.0,48.6196,48.7001,48.4908,48.5311,6200.0
2007-11-21 10:30:00,60.27,60.29,60.0,60.12,14000.0,48.515,48.5311,48.2976,48.3942,14000.0
2007-11-21 11:00:00,60.1,60.49,60.0,60.3,9300.0,48.3781,48.6921,48.2976,48.5391,9300.0
2007-11-21 11:30:00,60.31,60.46,60.31,60.39,3700.0,48.5472,48.6679,48.5472,48.6116,3700.0
2007-11-21 12:00:00,60.39,60.5,60.01,60.17,19300.0,48.6116,48.7001,48.3057,48.4345,19300.0
2007-11-21 12:30:00,60.21,60.63,60.2,60.61,11300.0,48.4667,48.8048,48.4586,48.7887,11300.0
2007-11-21 13:00:00,60.63,60.63,60.33,60.41,22600.0,48.8048,48.8048,48.5633,48.6277,22600.0
2007-11-21 13:30:00,60.41,60.56,60.4,60.51,5300.0,48.6277,48.7484,48.6196,48.7082,5300.0
2007-11-21 14:00:00,60.51,60.53,60.39,60.49,13500.0,48.7082,48.7243,48.6116,48.6921,13500.0
2007-11-21 14:30:00,60.49,60.64,60.4,60.55,11700.0,48.6921,48.8128,48.6196,48.7404,11700.0
2007-11-21 15:00:00,60.59,60.67,60.4,60.57,29200.0,48.7726,48.837,48.6196,48.7565,29200.0
2007-11-21 15:30:00,60.49,60.52,60.0,60.0,25000.0,48.6921,48.7162,48.2976,48.2976,25000.0
2007-11-23 09:30:00,60.57,60.76,59.96,60.05,4700.0,48.7565,48.9094,48.2654,48.3379,4700.0
2007-11-23 10:00:00,60.09,60.1,59.93,59.93,9800.0,48.3701,48.3781,48.2413,48.2413,9800.0
2007-11-23 10:30:00,59.93,60.29,59.9,60.2,33900.0,48.2413,48.5311,48.2171,48.4586,33900.0
2007-11-23 11:00:00,60.24,60.41,60.19,60.31,8600.0,48.4908,48.6277,48.4506,48.5472,8600.0
2007-11-23 11:30:00,60.36,60.62,60.33,60.56,4000.0,48.5874,48.7967,48.5633,48.7484,4000.0
2007-11-23 12:00:00,60.53,60.79,60.38,60.79,23400.0,48.7243,48.9336,48.6035,48.9336,23400.0
2007-11-23 12:30:00,60.87,60.96,60.65,60.65,6800.0,48.998,49.0704,48.8209,48.8209,6800.0
2007-11-26 09:30:00,60.75,61.19,60.56,60.7,39600.0,48.9014,49.2555,48.7484,48.8611,39600.0
2007-11-26 10:00:00,60.7,60.77,60.5,60.5,18100.0,48.8611,48.9175,48.7001,48.7001,18100.0
2007-11-26 10:30:00,60.42,60.54,60.33,60.38,16400.0,48.6357,48.7323,48.5633,48.6035,16400.0
2007-11-26 11:00:00,60.33,60.5,60.11,60.21,15900.0,48.5633,48.7001,48.3862,48.4667,15900.0
2007-11-26 11:30:00,60.19,60.27,60.0,60.27,11400.0,48.4506,48.515,48.2976,48.515,11400.0
2007-11-26 12:00:00,60.25,60.25,59.83,60.09,31400.0,48.4989,48.4989,48.1608,48.3701,31400.0
2007-11-26 12:30:00,60.06,60.19,59.94,60.12,11400.0,48.3459,48.4506,48.2493,48.3942,11400.0
2007-11-26 13:00:00,60.12,60.27,60.04,60.06,10000.0,48.3942,48.515,48.3298,48.3459,10000.0
2007-11-26 13:30:00,60.08,60.29,59.97,60.04,8300.0,48.362,48.5311,48.2735,48.3298,8300.0
2007-11-26 14:00:00,59.94,60.03,59.84,60.0,9700.0,48.2493,48.3218,48.1688,48.2976,9700.0
2007-11-26 14:30:00,59.97,60.04,59.7,59.7,9700.0,48.2735,48.3298,48.0561,48.0561,9700.0
2007-11-26 15:00:00,59.69,59.73,59.07,59.14,43200.0,48.0481,48.0803,47.549,47.6054,43200.0
2007-11-26 15:30:00,59.19,59.27,58.63,58.71,67000.0,47.6456,47.71,47.1948,47.2592,67000.0
2007-11-27 09:30:00,58.85,58.87,58.06,58.45,39300.0,47.3719,47.388,46.736,47.0499,39300.0
2007-11-27 10:00:00,58.45,58.49,58.02,58.09,32300.0,47.0499,47.0821,46.7038,46.7602,32300.0
2007-11-27 10:30:00,58.17,58.48,58.1,58.4,26600.0,46.8246,47.0741,46.7682,47.0097,26600.0
2007-11-27 11:00:00,58.44,58.47,58.35,58.46,18700.0,47.0419,47.066,46.9695,47.058,18700.0
2007-11-27 11:30:00,58.49,58.75,58.49,58.52,17200.0,47.0821,47.2914,47.0821,47.1063,17200.0
2007-11-27 12:00:00,58.51,58.61,58.45,58.54,14300.0,47.0982,47.1787,47.0499,47.1224,14300.0
2007-11-27 12:30:00,58.55,58.91,58.55,58.78,13900.0,47.1304,47.4202,47.1304,47.3156,13900.0
2007-11-27 13:00:00,58.82,59.01,58.75,58.93,20300.0,47.3478,47.5007,47.2914,47.4363,20300.0
2007-11-27 13:30:00,58.94,58.94,58.69,58.78,22000.0,47.4444,47.4444,47.2431,47.3156,22000.0
2007-11-27 14:00:00,58.78,58.94,58.56,58.69,21700.0,47.3156,47.4444,47.1385,47.2431,21700.0
2007-11-27 14:30:00,58.6,58.68,58.31,58.38,23600.0,47.1707,47.2351,46.9373,46.9936,23600.0
2007-11-27 15:00:00,58.44,58.52,58.16,58.21,40200.0,47.0419,47.1063,46.8165,46.8568,40200.0
2007-11-27 15:30:00,58.24,58.88,58.2,58.83,57700.0,46.8809,47.3961,46.8487,47.3558,57700.0
2007-11-28 09:30:00,58.75,59.24,58.54,58.87,46100.0,47.2914,47.6859,47.1224,47.388,46100.0
2007-11-28 10:00:00,58.85,58.98,58.77,58.98,22600.0,47.3719,47.4766,47.3075,47.4766,22600.0
2007-11-28 10:30:00,59.04,59.4,59.04,59.16,18200.0,47.5249,47.8147,47.5249,47.6215,18200.0
2007-11-28 11:00:00,59.21,59.47,59.16,59.32,8300.0,47.6617,47.871,47.6215,47.7503,8300.0
2007-11-28 11:30:00,59.31,59.32,59.07,59.07,32200.0,47.7422,47.7503,47.549,47.549,32200.0
2007-11-28 12:00:00,59.1,59.17,58.98,59.03,15200.0,47.5732,47.6295,47.4766,47.5168,15200.0
2007-11-28 12:30:00,59.07,59.18,59.03,59.1,8000.0,47.549,47.6376,47.5168,47.5732,8000.0
2007-11-28 13:00:00,59.1,59.18,58.99,59.13,20700.0,47.5732,47.6376,47.4846,47.5973,20700.0
2007-11-28 13:30:00,59.11,59.48,59.11,59.48,7800.0,47.5812,47.8791,47.5812,47.8791,7800.0
2007-11-28 14:00:00,59.44,59.75,59.43,59.53,12200.0,47.8469,48.0964,47.8388,47.9193,12200.0
2007-11-28 14:30:00,59.54,59.75,59.48,59.64,10700.0,47.9274,48.0964,47.8791,48.0079,10700.0
2007-11-28 15:00:00,59.64,60.09,59.58,60.02,25000.0,48.0079,48.3701,47.9596,48.3137,25000.0
2007-11-28 15:30:00,59.99,60.1,59.7,59.97,33300.0,48.2896,48.3781,48.0561,48.2735,33300.0
2007-11-29 09:30:00,60.04,60.04,59.5,59.5,11800.0,48.3298,48.3298,47.8952,47.8952,11800.0
2007-11-29 10:00:00,59.6,59.88,59.55,59.73,8800.0,47.9757,48.201,47.9354,48.0803,8800.0
2007-11-29 10:30:00,59.77,59.82,59.68,59.82,8200.0,48.1125,48.1527,48.0401,48.1527,8200.0
2007-11-29 11:00:00,59.85,60.25,59.85,60.06,13900.0,48.1769,48.4989,48.1769,48.3459,13900.0
2007-11-29 11:30:00,60.11,60.46,60.11,60.18,40500.0,48.3862,48.6679,48.3862,48.4425,40500.0
2007-11-29 12:00:00,60.18,60.29,60.01,60.09,7000.0,48.4425,48.5311,48.3057,48.3701,7000.0
2007-11-29 12:30:00,60.05,60.07,59.7,59.7,27500.0,48.3379,48.354,48.0561,48.0561,27500.0
2007-11-29 13:00:00,59.74,59.75,59.55,59.65,14000.0,48.0883,48.0964,47.9354,48.0159,14000.0
2007-11-29 13:30:00,59.65,59.84,59.65,59.73,7600.0,48.0159,48.1688,48.0159,48.0803,7600.0
2007-11-29 14:00:00,59.69,59.85,59.55,59.82,11800.0,48.0481,48.1769,47.9354,48.1527,11800.0
2007-11-29 14:30:00,59.81,60.03,59.72,59.94,10600.0,48.1447,48.3218,48.0722,48.2493,10600.0
2007-11-29 15:00:00,59.96,60.03,59.8,59.91,13000.0,48.2654,48.3218,48.1366,48.2252,13000.0
2007-11-29 15:30:00,59.92,59.98,59.74,59.93,25300.0,48.2332,48.2815,48.0883,48.2413,25300.0
2007-11-30 09:30:00,60.6,60.72,60.01,60.01,22200.0,48.7806,48.8772,48.3057,48.3057,22200.0
2007-11-30 10:00:00,60.13,60.31,59.91,60.14,42000.0,48.4023,48.5472,48.2252,48.4103,42000.0
2007-11-30 10:30:00,60.1,60.31,60.1,60.22,18300.0,48.3781,48.5472,48.3781,48.4747,18300.0
2007-11-30 11:00:00,60.24,60.24,60.0,60.12,14400.0,48.4908,48.4908,48.2976,48.3942,14400.0
2007-11-30 11:30:00,60.08,60.2,60.04,60.12,16300.0,48.362,48.4586,48.3298,48.3942,16300.0
2007-11-30 12:00:00,60.1,60.2,59.99,60.2,14100.0,48.3781,48.4586,48.2896,48.4586,14100.0
2007-11-30 12:30:00,60.2,60.23,60.03,60.13,19300.0,48.4586,48.4828,48.3218,48.4023,19300.0
2007-11-30 13:00:00,60.15,60.47,60.12,60.44,21200.0,48.4184,48.676,48.3942,48.6518,21200.0
2007-11-30 13:30:00,60.45,60.55,60.21,60.23,23500.0,48.6599,48.7404,48.4667,48.4828,23500.0
2007-11-30 14:00:00,60.22,60.24,59.95,60.09,24800.0,48.4747,48.4908,48.2574,48.3701,24800.0
2007-11-30 14:30:00,60.08,60.3,60.0,60.04,23900.0,48.362,48.5391,48.2976,48.3298,23900.0
2007-11-30 15:00:00,60.03,60.16,59.74,60.14,32000.0,48.3218,48.4264,48.0883,48.4103,32000.0
2007-11-30 15:30:00,60.15,60.23,59.97,60.06,31500.0,48.4184,48.4828,48.2735,48.3459,31500.0
2007-12-03 09:30:00,59.68,59.85,59.31,59.43,15300.0,48.0401,48.1769,47.7422,47.8388,15300.0
2007-12-03 10:00:00,59.35,59.62,59.16,59.35,13300.0,47.7744,47.9918,47.6215,47.7744,13300.0
2007-12-03 10:30:00,59.41,59.71,59.4,59.7,14900.0,47.8227,48.0642,47.8147,48.0561,14900.0
2007-12-03 11:00:00,59.69,59.81,59.64,59.81,10700.0,48.0481,48.1447,48.0079,48.1447,10700.0
2007-12-03 11:30:00,59.77,59.98,59.71,59.88,12700.0,48.1125,48.2815,48.0642,48.201,12700.0
2007-12-03 12:00:00,59.85,59.95,59.77,59.94,12800.0,48.1769,48.2574,48.1125,48.2493,12800.0
2007-12-03 12:30:00,59.96,60.11,59.86,59.98,8400.0,48.2654,48.3862,48.1849,48.2815,8400.0
2007-12-03 13:00:00,59.98,60.02,59.95,59.98,16200.0,48.2815,48.3137,48.2574,48.2815,16200.0
2007-12-03 13:30:00,59.96,60.03,59.93,59.97,28700.0,48.2654,48.3218,48.2413,48.2735,28700.0
2007-12-03 14:00:00,59.97,60.07,59.96,59.96,16100.0,48.2735,48.354,48.2654,48.2654,16100.0
2007-12-03 14:30:00,59.96,60.08,59.96,59.97,16500.0,48.2654,48.362,48.2654,48.2735,16500.0
2007-12-03 15:00:00,59.96,59.99,59.61,59.74,15600.0,48.2654,48.2896,47.9837,48.0883,15600.0
2007-12-03 15:30:00,59.74,59.78,59.38,59.45,23500.0,48.0883,48.1205,47.7986,47.8549,23500.0
2007-12-04 09:30:00,58.77,59.09,58.42,58.48,17400.0,47.3075,47.5651,47.0258,47.0741,17400.0
2007-12-04 10:00:00,58.49,58.49,58.17,58.32,18700.0,47.0821,47.0821,46.8246,46.9453,18700.0
2007-12-04 10:30:00,58.22,58.44,58.2,58.23,20100.0,46.8648,47.0419,46.8487,46.8729,20100.0
2007-12-04 11:00:00,58.24,58.25,58.04,58.13,22500.0,46.8809,46.889,46.7199,46.7924,22500.0
2007-12-04 11:30:00,58.05,58.05,57.75,57.75,14400.0,46.728,46.728,46.4865,46.4865,14400.0
2007-12-04 12:00:00,57.75,57.93,57.74,57.9,20900.0,46.4865,46.6314,46.4784,46.6072,20900.0
2007-12-04 12:30:00,57.9,57.91,57.74,57.81,21400.0,46.6072,46.6153,46.4784,46.5348,21400.0
2007-12-04 13:00:00,57.79,57.81,57.58,57.64,28100.0,46.5187,46.5348,46.3496,46.3979,28100.0
2007-12-04 13:30:00,57.64,57.84,57.62,57.83,23900.0,46.3979,46.5589,46.3818,46.5509,23900.0
2007-12-04 14:00:00,57.83,57.83,57.64,57.77,26400.0,46.5509,46.5509,46.3979,46.5026,26400.0
2007-12-04 14:30:00,57.81,57.97,57.75,57.89,43900.0,46.5348,46.6636,46.4865,46.5992,43900.0
2007-12-04 15:00:00,57.82,58.07,57.62,57.66,35500.0,46.5428,46.7441,46.3818,46.414,35500.0
2007-12-04 15:30:00,57.68,57.7,56.86,57.29,109100.0,46.4301,46.4462,45.7701,46.1162,109100.0
2007-12-05 09:30:00,57.8,58.32,57.8,58.18,19000.0,46.5267,46.9453,46.5267,46.8326,19000.0
2007-12-05 10:00:00,58.21,58.54,58.18,58.51,22500.0,46.8568,47.1224,46.8326,47.0982,22500.0
2007-12-05 10:30:00,58.52,58.75,58.48,58.75,18000.0,47.1063,47.2914,47.0741,47.2914,18000.0
2007-12-05 11:00:00,58.73,59.08,58.73,59.04,30700.0,47.2753,47.5571,47.2753,47.5249,30700.0
2007-12-05 11:30:00,59.05,59.4,59.05,59.4,15800.0,47.5329,47.8147,47.5329,47.8147,15800.0
2007-12-05 12:00:00,59.4,59.53,59.35,59.45,20900.0,47.8147,47.9193,47.7744,47.8549,20900.0
2007-12-05 12:30:00,59.45,59.5,59.35,59.41,78900.0,47.8549,47.8952,47.7744,47.8227,78900.0
2007-12-05 13:00:00,59.38,59.47,59.35,59.38,25500.0,47.7986,47.871,47.7744,47.7986,25500.0
2007-12-05 13:30:00,59.41,59.53,59.36,59.44,34900.0,47.8227,47.9193,47.7825,47.8469,34900.0
2007-12-05 14:00:00,59.41,59.53,59.33,59.44,26800.0,47.8227,47.9193,47.7583,47.8469,26800.0
2007-12-05 14:30:00,59.44,59.56,59.4,59.52,26600.0,47.8469,47.9435,47.8147,47.9113,26600.0
2007-12-05 15:00:00,59.52,59.55,59.36,59.49,14900.0,47.9113,47.9354,47.7825,47.8871,14900.0
2007-12-05 15:30:00,59.51,59.53,59.17,59.43,35100.0,47.9032,47.9193,47.6295,47.8388,35100.0
2007-12-06 09:30:00,59.44,60.15,59.44,59.53,48100.0,47.8469,48.4184,47.8469,47.9193,48100.0
2007-12-06 10:00:00,59.52,59.62,59.3,59.49,9500.0,47.9113,47.9918,47.7342,47.8871,9500.0
2007-12-06 10:30:00,59.49,59.49,59.35,59.42,11300.0,47.8871,47.8871,47.7744,47.8308,11300.0
2007-12-06 11:00:00,59.38,59.38,59.08,59.09,13500.0,47.7986,47.7986,47.5571,47.5651,13500.0
2007-12-06 11:30:00,59.08,59.12,59.01,59.04,10900.0,47.5571,47.5893,47.5007,47.5249,10900.0
2007-12-06 12:00:00,59.03,59.04,58.95,58.99,9600.0,47.5168,47.5249,47.4524,47.4846,9600.0
2007-12-06 12:30:00,59.03,59.13,58.99,58.99,16800.0,47.5168,47.5973,47.4846,47.4846,16800.0
2007-12-06 13:00:00,59.05,59.09,58.92,58.97,20100.0,47.5329,47.5651,47.4283,47.4685,20100.0
2007-12-06 13:30:00,58.91,59.01,58.72,58.9,11900.0,47.4202,47.5007,47.2673,47.4122,11900.0
2007-12-06 14:00:00,58.93,59.27,58.81,59.07,50800.0,47.4363,47.71,47.3397,47.549,50800.0
2007-12-06 14:30:00,59.13,59.27,58.94,59.08,43500.0,47.5973,47.71,47.4444,47.5571,43500.0
2007-12-06 15:00:00,59.14,59.49,59.03,59.49,33000.0,47.6054,47.8871,47.5168,47.8871,33000.0
2007-12-06 15:30:00,59.48,59.62,59.23,59.6,70300.0,47.8791,47.9918,47.6778,47.9757,70300.0
2007-12-07 09:30:00,59.57,59.57,59.24,59.38,22900.0,47.9515,47.9515,47.6859,47.7986,22900.0
2007-12-07 10:00:00,59.41,59.52,59.38,59.44,18300.0,47.8227,47.9113,47.7986,47.8469,18300.0
2007-12-07 10:30:00,59.44,59.58,59.4,59.45,25900.0,47.8469,47.9596,47.8147,47.8549,25900.0
2007-12-07 11:00:00,59.45,59.88,59.45,59.75,35900.0,47.8549,48.201,47.8549,48.0964,35900.0
2007-12-07 11:30:00,59.76,60.09,59.75,59.95,24300.0,48.1044,48.3701,48.0964,48.2574,24300.0
2007-12-07 12:00:00,60.0,60.27,59.89,60.22,22200.0,48.2976,48.515,48.2091,48.4747,22200.0
2007-12-07 12:30:00,60.24,60.44,60.24,60.35,19400.0,48.4908,48.6518,48.4908,48.5794,19400.0
2007-12-07 13:00:00,60.35,60.41,60.33,60.35,14500.0,48.5794,48.6277,48.5633,48.5794,14500.0
2007-12-07 13:30:00,60.35,60.41,60.31,60.31,15100.0,48.5794,48.6277,48.5472,48.5472,15100.0
2007-12-07 14:00:00,60.31,60.45,60.3,60.35,10400.0,48.5472,48.6599,48.5391,48.5794,10400.0
2007-12-07 14:30:00,60.35,60.52,60.35,60.5,15900.0,48.5794,48.7162,48.5794,48.7001,15900.0
2007-12-07 15:00:00,60.54,60.75,60.47,60.64,21500.0,48.7323,48.9014,48.676,48.8128,21500.0
2007-12-07 15:30:00,60.64,60.99,60.55,60.87,91700.0,48.8128,49.0945,48.7404,48.998,91700.0
2007-12-10 09:30:00,61.03,61.34,60.82,61.3,33300.0,49.1267,49.3763,48.9577,49.3441,33300.0
2007-12-10 10:00:00,61.28,61.6,61.27,61.3,16000.0,49.328,49.5856,49.3199,49.3441,16000.0
2007-12-10 10:30:00,61.4,61.48,61.28,61.47,18300.0,49.4246,49.489,49.328,49.4809,18300.0
2007-12-10 11:00:00,61.5,61.61,61.45,61.54,20500.0,49.5051,49.5936,49.4648,49.5373,20500.0
2007-12-10 11:30:00,61.54,61.69,61.46,61.53,10500.0,49.5373,49.658,49.4729,49.5292,10500.0
2007-12-10 12:00:00,61.6,61.67,61.5,61.5,15400.0,49.5856,49.6419,49.5051,49.5051,15400.0
2007-12-10 12:30:00,61.5,61.63,61.47,61.48,19900.0,49.5051,49.6097,49.4809,49.489,19900.0
2007-12-10 13:00:00,61.48,61.65,61.47,61.55,18900.0,49.489,49.6258,49.4809,49.5453,18900.0
2007-12-10 13:30:00,61.52,61.57,61.47,61.5,22000.0,49.5212,49.5614,49.4809,49.5051,22000.0
2007-12-10 14:00:00,61.5,61.51,61.18,61.29,22100.0,49.5051,49.5131,49.2475,49.336,22100.0
2007-12-10 14:30:00,61.39,61.57,61.25,61.54,99800.0,49.4165,49.5614,49.3038,49.5373,99800.0
2007-12-10 15:00:00,61.6,61.68,61.4,61.41,44400.0,49.5856,49.65,49.4246,49.4326,44400.0
2007-12-10 15:30:00,61.41,61.62,61.36,61.54,62900.0,49.4326,49.6017,49.3924,49.5373,62900.0
2007-12-11 09:30:00,61.82,61.99,61.59,61.94,29900.0,49.7627,49.8995,49.5775,49.8593,29900.0
2007-12-11 10:00:00,61.94,62.0,61.71,61.75,50500.0,49.8593,49.9076,49.6741,49.7063,50500.0
2007-12-11 10:30:00,61.75,61.77,61.46,61.52,34200.0,49.7063,49.7224,49.4729,49.5212,34200.0
2007-12-11 11:00:00,61.49,61.6,61.47,61.58,34000.0,49.497,49.5856,49.4809,49.5695,34000.0
2007-12-11 11:30:00,61.56,61.62,61.53,61.61,7400.0,49.5534,49.6017,49.5292,49.5936,7400.0
2007-12-11 12:00:00,61.6,61.61,61.5,61.57,10600.0,49.5856,49.5936,49.5051,49.5614,10600.0
2007-12-11 12:30:00,61.51,61.56,61.44,61.47,9700.0,49.5131,49.5534,49.4568,49.4809,9700.0
2007-12-11 13:00:00,61.47,61.61,61.4,61.51,18400.0,49.4809,49.5936,49.4246,49.5131,18400.0
2007-12-11 13:30:00,61.53,61.67,61.36,61.59,69800.0,49.5292,49.6419,49.3924,49.5775,69800.0
2007-12-11 14:00:00,61.59,61.6,60.42,60.85,56800.0,49.5775,49.5856,48.6357,48.9819,56800.0
2007-12-11 14:30:00,60.77,61.09,60.56,61.05,31100.0,48.9175,49.175,48.7484,49.1428,31100.0
2007-12-11 15:00:00,61.02,61.1,60.73,60.73,34700.0,49.1187,49.1831,48.8853,48.8853,34700.0
2007-12-11 15:30:00,60.76,60.82,60.38,60.51,68700.0,48.9094,48.9577,48.6035,48.7082,68700.0
2007-12-12 09:30:00,61.99,62.18,61.36,61.42,21800.0,49.8995,50.0525,49.3924,49.4407,21800.0
2007-12-12 10:00:00,61.41,61.58,61.09,61.17,28500.0,49.4326,49.5695,49.175,49.2394,28500.0
2007-12-12 10:30:00,61.16,61.17,60.69,60.73,21600.0,49.2314,49.2394,48.8531,48.8853,21600.0
2007-12-12 11:00:00,60.62,60.73,60.47,60.58,20600.0,48.7967,48.8853,48.676,48.7645,20600.0
2007-12-12 11:30:00,60.7,60.76,60.44,60.5,18400.0,48.8611,48.9094,48.6518,48.7001,18400.0
2007-12-12 12:00:00,60.47,60.56,60.15,60.49,37000.0,48.676,48.7484,48.4184,48.6921,37000.0
2007-12-12 12:30:00,60.49,60.49,60.1,60.3,20800.0,48.6921,48.6921,48.3781,48.5391,20800.0
2007-12-12 13:00:00,60.23,60.29,60.05,60.09,30100.0,48.4828,48.5311,48.3379,48.3701,30100.0
2007-12-12 13:30:00,60.1,60.11,59.89,60.02,35600.0,48.3781,48.3862,48.2091,48.3137,35600.0
2007-12-12 14:00:00,60.0,60.11,59.83,60.02,22000.0,48.2976,48.3862,48.1608,48.3137,22000.0
2007-12-12 14:30:00,60.0,60.01,59.6,59.85,35700.0,48.2976,48.3057,47.9757,48.1769,35700.0
2007-12-12 15:00:00,59.8,59.91,59.31,59.52,36300.0,48.1366,48.2252,47.7422,47.9113,36300.0
2007-12-12 15:30:00,59.57,59.87,59.48,59.87,53500.0,47.9515,48.193,47.8791,48.193,53500.0
2007-12-13 09:30:00,59.4,59.72,59.34,59.43,13200.0,47.8147,48.0722,47.7664,47.8388,13200.0
2007-12-13 10:00:00,59.43,59.49,59.03,59.37,19800.0,47.8388,47.8871,47.5168,47.7905,19800.0
2007-12-13 10:30:00,59.38,59.43,59.02,59.14,14600.0,47.7986,47.8388,47.5088,47.6054,14600.0
2007-12-13 11:00:00,59.08,59.24,58.99,59.08,10400.0,47.5571,47.6859,47.4846,47.5571,10400.0
2007-12-13 11:30:00,59.09,59.22,59.05,59.21,6900.0,47.5651,47.6698,47.5329,47.6617,6900.0
2007-12-13 12:00:00,59.21,59.31,59.1,59.24,19600.0,47.6617,47.7422,47.5732,47.6859,19600.0
2007-12-13 12:30:00,59.21,59.28,58.97,59.18,10300.0,47.6617,47.7181,47.4685,47.6376,10300.0
2007-12-13 13:00:00,59.18,59.28,58.98,59.22,9800.0,47.6376,47.7181,47.4766,47.6698,9800.0
2007-12-13 13:30:00,59.23,59.36,59.02,59.28,7800.0,47.6778,47.7825,47.5088,47.7181,7800.0
2007-12-13 14:00:00,59.28,59.52,59.23,59.32,13400.0,47.7181,47.9113,47.6778,47.7503,13400.0
2007-12-13 14:30:00,59.36,59.37,59.25,59.28,15000.0,47.7825,47.7905,47.6939,47.7181,15000.0
2007-12-13 15:00:00,59.29,59.37,59.13,59.35,21900.0,47.7261,47.7905,47.5973,47.7744,21900.0
2007-12-13 15:30:00,59.34,59.48,59.11,59.48,40400.0,47.7664,47.8791,47.5812,47.8791,40400.0
2007-12-14 09:30:00,59.1,59.53,58.88,59.34,15000.0,47.5732,47.9193,47.3961,47.7664,15000.0
2007-12-14 10:00:00,59.34,59.38,59.21,59.24,20700.0,47.7664,47.7986,47.6617,47.6859,20700.0
2007-12-14 10:30:00,59.28,59.47,59.22,59.24,14100.0,47.7181,47.871,47.6698,47.6859,14100.0
2007-12-14 11:00:00,59.25,59.33,58.85,58.87,31900.0,47.6939,47.7583,47.3719,47.388,31900.0
2007-12-14 11:30:00,58.82,58.88,58.74,58.74,34100.0,47.3478,47.3961,47.2834,47.2834,34100.0
2007-12-14 12:00:00,58.79,58.93,58.72,58.72,11900.0,47.3236,47.4363,47.2673,47.2673,11900.0
2007-12-14 12:30:00,58.74,58.89,58.72,58.77,8500.0,47.2834,47.4041,47.2673,47.3075,8500.0
2007-12-14 13:00:00,58.8,58.88,58.77,58.83,8700.0,47.3317,47.3961,47.3075,47.3558,8700.0
2007-12-14 13:30:00,58.87,59.15,58.79,59.14,17900.0,47.388,47.6134,47.3236,47.6054,17900.0
2007-12-14 14:00:00,59.15,59.31,59.0,59.31,16100.0,47.6134,47.7422,47.4927,47.7422,16100.0
2007-12-14 14:30:00,59.31,59.39,59.11,59.22,19400.0,47.7422,47.8066,47.5812,47.6698,19400.0
2007-12-14 15:00:00,59.18,59.39,59.12,59.26,35600.0,47.6376,47.8066,47.5893,47.702,35600.0
2007-12-14 15:30:00,59.31,59.59,59.19,59.5,84200.0,47.7422,47.9676,47.6456,47.8952,84200.0
2007-12-17 09:30:00,59.12,59.58,58.6,58.6,22300.0,47.5893,47.9596,47.1707,47.1707,22300.0
2007-12-17 10:00:00,58.6,58.99,58.5,58.89,33300.0,47.1707,47.4846,47.0902,47.4041,33300.0
2007-12-17 10:30:00,58.87,59.04,58.8,58.94,16400.0,47.388,47.5249,47.3317,47.4444,16400.0
2007-12-17 11:00:00,58.96,59.02,58.74,58.83,12600.0,47.4605,47.5088,47.2834,47.3558,12600.0
2007-12-17 11:30:00,58.84,58.99,58.81,58.9,12600.0,47.3639,47.4846,47.3397,47.4122,12600.0
2007-12-17 12:00:00,58.85,58.97,58.83,58.86,12200.0,47.3719,47.4685,47.3558,47.38,12200.0
2007-12-17 12:30:00,58.85,58.93,58.83,58.87,11100.0,47.3719,47.4363,47.3558,47.388,11100.0
2007-12-17 13:00:00,58.86,58.89,58.83,58.84,18300.0,47.38,47.4041,47.3558,47.3639,18300.0
2007-12-17 13:30:00,58.84,58.88,58.83,58.84,17600.0,47.3639,47.3961,47.3558,47.3639,17600.0
2007-12-17 14:00:00,58.86,58.94,58.83,58.86,94300.0,47.38,47.4444,47.3558,47.38,94300.0
2007-12-17 14:30:00,58.85,58.92,58.83,58.88,60200.0,47.3719,47.4283,47.3558,47.3961,60200.0
2007-12-17 15:00:00,58.88,58.88,58.83,58.84,59800.0,47.3961,47.3961,47.3558,47.3639,59800.0
2007-12-17 15:30:00,58.83,58.92,58.83,58.84,99700.0,47.3558,47.4283,47.3558,47.3639,99700.0
2007-12-18 09:30:00,59.26,59.26,58.84,58.87,12700.0,47.702,47.702,47.3639,47.388,12700.0
2007-12-18 10:00:00,58.85,58.87,58.83,58.83,37800.0,47.3719,47.388,47.3558,47.3558,37800.0
2007-12-18 10:30:00,58.84,58.89,58.83,58.86,34300.0,47.3639,47.4041,47.3558,47.38,34300.0
2007-12-18 11:00:00,58.87,58.95,58.83,58.89,21800.0,47.388,47.4524,47.3558,47.4041,21800.0
2007-12-18 11:30:00,58.86,58.91,58.69,58.77,74100.0,47.38,47.4202,47.2431,47.3075,74100.0
2007-12-18 12:00:00,58.73,58.97,58.71,58.91,17100.0,47.2753,47.4685,47.2592,47.4202,17100.0
2007-12-18 12:30:00,58.9,58.97,58.78,58.9,6000.0,47.4122,47.4685,47.3156,47.4122,6000.0
2007-12-18 13:00:00,58.87,59.25,58.79,59.17,11400.0,47.388,47.6939,47.3236,47.6295,11400.0
2007-12-18 13:30:00,59.14,59.28,59.05,59.17,8300.0,47.6054,47.7181,47.5329,47.6295,8300.0
2007-12-18 14:00:00,59.19,59.57,59.19,59.49,20300.0,47.6456,47.9515,47.6456,47.8871,20300.0
2007-12-18 14:30:00,59.45,59.55,59.15,59.3,14000.0,47.8549,47.9354,47.6134,47.7342,14000.0
2007-12-18 15:00:00,59.22,59.38,59.2,59.34,12500.0,47.6698,47.7986,47.6537,47.7664,12500.0
2007-12-18 15:30:00,59.33,59.65,59.31,59.62,24900.0,47.7583,48.0159,47.7422,47.9918,24900.0
2007-12-19 09:30:00,59.7,59.99,59.25,59.75,10000.0,48.0561,48.2896,47.6939,48.0964,10000.0
2007-12-19 10:00:00,59.82,59.84,59.24,59.38,18100.0,48.1527,48.1688,47.6859,47.7986,18100.0
2007-12-19 10:30:00,59.38,59.54,59.3,59.5,12500.0,47.7986,47.9274,47.7342,47.8952,12500.0
2007-12-19 11:00:00,59.59,59.59,59.3,59.31,15800.0,47.9676,47.9676,47.7342,47.7422,15800.0
2007-12-19 11:30:00,59.33,59.48,59.33,59.4,9400.0,47.7583,47.8791,47.7583,47.8147,9400.0
2007-12-19 12:00:00,59.46,59.65,59.43,59.64,10100.0,47.863,48.0159,47.8388,48.0079,10100.0
2007-12-19 12:30:00,59.64,59.9,59.55,59.78,18000.0,48.0079,48.2171,47.9354,48.1205,18000.0
2007-12-19 13:00:00,59.78,59.82,59.66,59.75,15800.0,48.1205,48.1527,48.024,48.0964,15800.0
2007-12-19 13:30:00,59.76,59.78,59.6,59.62,20600.0,48.1044,48.1205,47.9757,47.9918,20600.0
2007-12-19 14:00:00,59.65,60.08,59.6,60.01,23800.0,48.0159,48.362,47.9757,48.3057,23800.0
2007-12-19 14:30:00,59.87,59.94,59.81,59.88,11500.0,48.193,48.2493,48.1447,48.201,11500.0
2007-12-19 15:00:00,59.87,60.0,59.79,59.79,32000.0,48.193,48.2976,48.1286,48.1286,32000.0
2007-12-19 15:30:00,59.79,59.83,59.47,59.47,31700.0,48.1286,48.1608,47.871,47.871,31700.0
2007-12-20 09:30:00,59.73,59.87,59.31,59.31,13900.0,48.0803,48.193,47.7422,47.7422,13900.0
2007-12-20 10:00:00,59.31,59.39,59.09,59.21,17600.0,47.7422,47.8066,47.5651,47.6617,17600.0
2007-12-20 10:30:00,59.26,59.32,59.02,59.13,18400.0,47.702,47.7503,47.5088,47.5973,18400.0
2007-12-20 11:00:00,59.12,59.18,58.66,58.89,10200.0,47.5893,47.6376,47.219,47.4041,10200.0
2007-12-20 11:30:00,58.88,58.89,58.56,58.61,10000.0,47.3961,47.4041,47.1385,47.1787,10000.0
2007-12-20 12:00:00,58.58,58.58,58.42,58.53,9400.0,47.1546,47.1546,47.0258,47.1143,9400.0
2007-12-20 12:30:00,58.56,58.64,58.51,58.58,6600.0,47.1385,47.2029,47.0982,47.1546,6600.0
2007-12-20 13:00:00,58.62,58.62,58.55,58.59,6800.0,47.1868,47.1868,47.1304,47.1626,6800.0
2007-12-20 13:30:00,58.62,59.03,58.59,59.0,17400.0,47.1868,47.5168,47.1626,47.4927,17400.0
2007-12-20 14:00:00,59.01,59.2,58.96,59.17,19300.0,47.5007,47.6537,47.4605,47.6295,19300.0
2007-12-20 14:30:00,59.17,59.33,59.11,59.28,21600.0,47.6295,47.7583,47.5812,47.7181,21600.0
2007-12-20 15:00:00,59.29,59.29,58.85,58.86,14400.0,47.7261,47.7261,47.3719,47.38,14400.0
2007-12-20 15:30:00,58.87,59.1,58.71,59.06,45100.0,47.388,47.5732,47.2592,47.541,45100.0
2007-12-21 09:30:00,59.45,59.73,58.85,59.5,99400.0,47.8549,48.0803,47.3719,47.8952,99400.0
2007-12-21 10:00:00,59.42,59.81,59.39,59.81,11500.0,47.8308,48.1447,47.8066,48.1447,11500.0
2007-12-21 10:30:00,59.8,59.88,59.72,59.72,7300.0,48.1366,48.201,48.0722,48.0722,7300.0
2007-12-21 11:00:00,59.78,60.17,59.78,60.13,7000.0,48.1205,48.4345,48.1205,48.4023,7000.0
2007-12-21 11:30:00,60.2,60.54,60.12,60.54,16000.0,48.4586,48.7323,48.3942,48.7323,16000.0
2007-12-21 12:00:00,60.43,60.46,60.19,60.27,4400.0,48.6438,48.6679,48.4506,48.515,4400.0
2007-12-21 12:30:00,60.27,60.29,60.19,60.21,6600.0,48.515,48.5311,48.4506,48.4667,6600.0
2007-12-21 13:00:00,60.24,60.26,60.2,60.26,4600.0,48.4908,48.5069,48.4586,48.5069,4600.0
2007-12-21 13:30:00,60.21,60.25,60.12,60.12,5900.0,48.4667,48.4989,48.3942,48.3942,5900.0
2007-12-21 14:00:00,60.17,60.17,60.02,60.03,6300.0,48.4345,48.4345,48.3137,48.3218,6300.0
2007-12-21 14:30:00,60.05,60.39,60.04,60.38,8900.0,48.3379,48.6116,48.3298,48.6035,8900.0
2007-12-21 15:00:00,60.38,60.42,60.22,60.3,10300.0,48.6035,48.6357,48.4747,48.5391,10300.0
2007-12-21 15:30:00,60.34,60.59,60.28,60.59,22500.0,48.5713,48.7726,48.523,48.7726,22500.0
2007-12-24 09:30:00,60.42,60.86,60.3,60.3,16700.0,48.6357,48.9899,48.5391,48.5391,16700.0
2007-12-24 10:00:00,60.31,60.65,60.29,60.6,6300.0,48.5472,48.8209,48.5311,48.7806,6300.0
2007-12-24 10:30:00,60.62,60.84,60.55,60.84,9300.0,48.7967,48.9738,48.7404,48.9738,9300.0
2007-12-24 11:00:00,60.84,60.89,60.71,60.75,8700.0,48.9738,49.0141,48.8692,48.9014,8700.0
2007-12-24 11:30:00,60.75,60.93,60.72,60.86,5400.0,48.9014,49.0463,48.8772,48.9899,5400.0
2007-12-24 12:00:00,60.91,61.05,60.86,61.01,4500.0,49.0302,49.1428,48.9899,49.1106,4500.0
2007-12-24 12:30:00,60.98,61.29,60.97,61.16,8700.0,49.0865,49.336,49.0784,49.2314,8700.0
2007-12-24 13:00:00,61.15,61.15,61.15,61.15,1800.0,49.2233,49.2233,49.2233,49.2233,1800.0
2007-12-24 13:30:00,61.15,61.15,61.15,61.15,0.0,49.2233,49.2233,49.2233,49.2233,0.0
2007-12-24 14:00:00,61.15,61.15,61.15,61.15,0.0,49.2233,49.2233,49.2233,49.2233,0.0
2007-12-24 14:30:00,61.15,61.15,61.15,61.15,0.0,49.2233,49.2233,49.2233,49.2233,0.0
2007-12-24 15:00:00,61.15,61.15,61.15,61.15,0.0,49.2233,49.2233,49.2233,49.2233,0.0
2007-12-24 15:30:00,61.15,61.15,61.15,61.15,0.0,49.2233,49.2233,49.2233,49.2233,0.0
2007-12-26 09:30:00,60.84,60.84,60.35,60.54,11800.0,48.9738,48.9738,48.5794,48.7323,11800.0
2007-12-26 10:00:00,60.51,60.54,60.31,60.45,10400.0,48.7082,48.7323,48.5472,48.6599,10400.0
2007-12-26 10:30:00,60.56,60.65,60.47,60.6,12600.0,48.7484,48.8209,48.676,48.7806,12600.0
2007-12-26 11:00:00,60.59,60.79,60.59,60.7,23000.0,48.7726,48.9336,48.7726,48.8611,23000.0
2007-12-26 11:30:00,60.65,60.72,60.45,60.54,14800.0,48.8209,48.8772,48.6599,48.7323,14800.0
2007-12-26 12:00:00,60.51,60.67,60.51,60.63,11800.0,48.7082,48.837,48.7082,48.8048,11800.0
2007-12-26 12:30:00,60.63,60.66,60.61,60.63,3300.0,48.8048,48.8289,48.7887,48.8048,3300.0
2007-12-26 13:00:00,60.59,60.65,60.56,60.62,5700.0,48.7726,48.8209,48.7484,48.7967,5700.0
2007-12-26 13:30:00,60.59,60.86,60.59,60.8,8400.0,48.7726,48.9899,48.7726,48.9416,8400.0
2007-12-26 14:00:00,60.84,60.84,60.52,60.56,21400.0,48.9738,48.9738,48.7162,48.7484,21400.0
2007-12-26 14:30:00,60.56,60.8,60.48,60.8,19500.0,48.7484,48.9416,48.684,48.9416,19500.0
2007-12-26 15:00:00,60.78,60.9,60.78,60.8,9200.0,48.9255,49.0221,48.9255,48.9416,9200.0
2007-12-26 15:30:00,60.77,60.89,60.67,60.8,21300.0,48.9175,49.0141,48.837,48.9416,21300.0
2007-12-27 09:30:00,60.3,60.87,60.3,60.63,8300.0,48.5391,48.998,48.5391,48.8048,8300.0
2007-12-27 10:00:00,60.61,60.79,60.59,60.69,10300.0,48.7887,48.9336,48.7726,48.8531,10300.0
2007-12-27 10:30:00,60.68,60.75,60.48,60.62,16600.0,48.845,48.9014,48.684,48.7967,16600.0
2007-12-27 11:00:00,60.72,60.75,60.65,60.71,10500.0,48.8772,48.9014,48.8209,48.8692,10500.0
2007-12-27 11:30:00,60.74,60.76,60.61,60.72,7400.0,48.8933,48.9094,48.7887,48.8772,7400.0
2007-12-27 12:00:00,60.61,60.78,60.48,60.66,9700.0,48.7887,48.9255,48.684,48.8289,9700.0
2007-12-27 12:30:00,60.69,60.79,60.61,60.74,9000.0,48.8531,48.9336,48.7887,48.8933,9000.0
2007-12-27 13:00:00,60.75,60.78,60.65,60.72,6900.0,48.9014,48.9255,48.8209,48.8772,6900.0
2007-12-27 13:30:00,60.73,60.76,60.61,60.73,8400.0,48.8853,48.9094,48.7887,48.8853,8400.0
2007-12-27 14:00:00,60.75,60.79,60.69,60.75,6200.0,48.9014,48.9336,48.8531,48.9014,6200.0
2007-12-27 14:30:00,60.7,60.8,60.61,60.61,23100.0,48.8611,48.9416,48.7887,48.7887,23100.0
2007-12-27 15:00:00,60.67,60.83,60.61,60.8,13600.0,48.837,48.9658,48.7887,48.9416,13600.0
2007-12-27 15:30:00,60.78,60.87,60.68,60.81,59800.0,48.9255,48.998,48.845,48.9497,59800.0
2007-12-28 09:30:00,60.23,61.55,60.23,61.01,28900.0,48.4828,49.5453,48.4828,49.1106,28900.0
2007-12-28 10:00:00,61.02,61.2,60.89,61.14,37400.0,49.1187,49.2636,49.0141,49.2153,37400.0
2007-12-28 10:30:00,61.16,61.19,61.12,61.19,1800.0,49.2314,49.2555,49.1992,49.2555,1800.0
2007-12-28 11:00:00,61.28,61.54,61.25,61.42,14800.0,49.328,49.5373,49.3038,49.4407,14800.0
2007-12-28 11:30:00,61.43,61.44,61.25,61.37,12900.0,49.4487,49.4568,49.3038,49.4004,12900.0
2007-12-28 12:00:00,61.38,61.51,61.25,61.28,9300.0,49.4085,49.5131,49.3038,49.328,9300.0
2007-12-28 12:30:00,61.28,61.74,61.26,61.71,18600.0,49.328,49.6983,49.3119,49.6741,18600.0
2007-12-28 13:00:00,61.73,61.97,61.73,61.93,16700.0,49.6902,49.8834,49.6902,49.8512,16700.0
2007-12-28 13:30:00,61.92,62.09,61.82,62.03,17900.0,49.8432,49.98,49.7627,49.9317,17900.0
2007-12-28 14:00:00,62.07,62.17,62.0,62.14,33300.0,49.9639,50.0444,49.9076,50.0203,33300.0
2007-12-28 14:30:00,62.14,62.22,62.12,62.2,19500.0,50.0203,50.0847,50.0042,50.0686,19500.0
2007-12-28 15:00:00,62.2,62.39,62.13,62.15,81000.0,50.0686,50.2215,50.0122,50.0283,81000.0
2007-12-28 15:30:00,62.16,62.23,62.05,62.11,46300.0,50.0364,50.0927,49.9478,49.9961,46300.0
2007-12-31 09:30:00,61.97,63.14,61.8,62.36,49600.0,49.8834,50.8252,49.7466,50.1973,49600.0
2007-12-31 10:00:00,62.4,63.02,62.38,62.78,29600.0,50.2295,50.7286,50.2134,50.5354,29600.0
2007-12-31 10:30:00,62.78,62.9,62.71,62.78,36800.0,50.5354,50.632,50.4791,50.5354,36800.0
2007-12-31 11:00:00,62.8,63.13,62.78,63.01,27000.0,50.5515,50.8172,50.5354,50.7206,27000.0
2007-12-31 11:30:00,63.06,63.13,63.01,63.13,6800.0,50.7608,50.8172,50.7206,50.8172,6800.0
2007-12-31 12:00:00,63.08,63.1,62.98,62.98,11500.0,50.7769,50.793,50.6964,50.6964,11500.0
2007-12-31 12:30:00,63.0,63.38,63.0,63.22,28200.0,50.7125,51.0184,50.7125,50.8896,28200.0
2007-12-31 13:00:00,63.22,63.35,63.22,63.26,13400.0,50.8896,50.9943,50.8896,50.9218,13400.0
2007-12-31 13:30:00,63.26,63.36,63.26,63.26,12900.0,50.9218,51.0023,50.9218,50.9218,12900.0
2007-12-31 14:00:00,63.27,63.27,62.84,62.87,37000.0,50.9299,50.9299,50.5837,50.6079,37000.0
2007-12-31 14:30:00,62.86,63.09,62.85,63.0,23900.0,50.5998,50.785,50.5918,50.7125,23900.0
2007-12-31 15:00:00,63.0,63.14,62.95,63.12,19700.0,50.7125,50.8252,50.6723,50.8091,19700.0
2007-12-31 15:30:00,63.09,63.14,63.0,63.1,41400.0,50.785,50.8252,50.7125,50.793,41400.0
2008-01-02 09:30:00,62.96,63.04,62.64,62.83,28300.0,50.6803,50.7447,50.4227,50.5757,28300.0
2008-01-02 10:00:00,62.83,62.86,62.5,62.58,38900.0,50.5757,50.5998,50.31,50.3744,38900.0
2008-01-02 10:30:00,62.58,62.8,62.49,62.66,51100.0,50.3744,50.5515,50.302,50.4388,51100.0
2008-01-02 11:00:00,62.66,62.76,62.51,62.71,69200.0,50.4388,50.5193,50.3181,50.4791,69200.0
2008-01-02 11:30:00,62.71,62.74,62.47,62.5,40300.0,50.4791,50.5032,50.2859,50.31,40300.0
2008-01-02 12:00:00,62.5,62.55,62.47,62.5,35300.0,50.31,50.3503,50.2859,50.31,35300.0
2008-01-02 12:30:00,62.5,62.66,62.5,62.65,19600.0,50.31,50.4388,50.31,50.4308,19600.0
2008-01-02 13:00:00,62.6,62.74,62.5,62.66,23100.0,50.3905,50.5032,50.31,50.4388,23100.0
2008-01-02 13:30:00,62.7,62.83,62.57,62.75,23000.0,50.471,50.5757,50.3664,50.5113,23000.0
2008-01-02 14:00:00,62.75,63.02,62.67,62.79,22300.0,50.5113,50.7286,50.4469,50.5435,22300.0
2008-01-02 14:30:00,62.83,63.02,62.7,62.96,59000.0,50.5757,50.7286,50.471,50.6803,59000.0
2008-01-02 15:00:00,62.96,62.96,62.54,62.59,31400.0,50.6803,50.6803,50.3422,50.3825,31400.0
2008-01-02 15:30:00,62.59,63.05,62.55,63.05,63800.0,50.3825,50.7528,50.3503,50.7528,63800.0
2008-01-03 09:30:00,62.97,63.14,62.52,63.09,22000.0,50.6884,50.8252,50.3261,50.785,22000.0
2008-01-03 10:00:00,63.11,63.15,62.94,63.14,23800.0,50.8011,50.8333,50.6642,50.8252,23800.0
2008-01-03 10:30:00,63.1,63.2,63.0,63.15,21400.0,50.793,50.8735,50.7125,50.8333,21400.0
2008-01-03 11:00:00,63.16,63.35,63.1,63.15,20000.0,50.8413,50.9943,50.793,50.8333,20000.0
2008-01-03 11:30:00,63.15,63.24,63.15,63.19,13300.0,50.8333,50.9057,50.8333,50.8655,13300.0
2008-01-03 12:00:00,63.22,63.34,63.17,63.33,14800.0,50.8896,50.9862,50.8494,50.9782,14800.0
2008-01-03 12:30:00,63.36,63.6,63.33,63.55,20700.0,51.0023,51.1955,50.9782,51.1552,20700.0
2008-01-03 13:00:00,63.54,63.55,63.15,63.18,22900.0,51.1472,51.1552,50.8333,50.8574,22900.0
2008-01-03 13:30:00,63.2,63.27,63.1,63.21,32400.0,50.8735,50.9299,50.793,50.8816,32400.0
2008-01-03 14:00:00,63.23,63.23,63.1,63.18,92500.0,50.8977,50.8977,50.793,50.8574,92500.0
2008-01-03 14:30:00,63.18,63.27,63.13,63.16,30200.0,50.8574,50.9299,50.8172,50.8413,30200.0
2008-01-03 15:00:00,63.14,63.24,63.03,63.14,54900.0,50.8252,50.9057,50.7367,50.8252,54900.0
2008-01-03 15:30:00,63.14,63.32,63.12,63.32,76400.0,50.8252,50.9701,50.8091,50.9701,76400.0
2008-01-04 09:30:00,62.64,62.89,61.88,61.95,101400.0,50.4227,50.624,49.811,49.8673,101400.0
2008-01-04 10:00:00,61.95,61.99,61.81,61.82,35800.0,49.8673,49.8995,49.7546,49.7627,35800.0
2008-01-04 10:30:00,61.81,61.9,61.73,61.73,27400.0,49.7546,49.8271,49.6902,49.6902,27400.0
2008-01-04 11:00:00,61.66,61.66,61.02,61.28,39100.0,49.6339,49.6339,49.1187,49.328,39100.0
2008-01-04 11:30:00,61.22,61.22,60.78,60.91,15400.0,49.2797,49.2797,48.9255,49.0302,15400.0
2008-01-04 12:00:00,60.83,61.06,60.8,60.95,28800.0,48.9658,49.1509,48.9416,49.0624,28800.0
2008-01-04 12:30:00,60.95,61.16,60.85,61.02,23700.0,49.0624,49.2314,48.9819,49.1187,23700.0
2008-01-04 13:00:00,61.03,61.03,60.54,60.74,21800.0,49.1267,49.1267,48.7323,48.8933,21800.0
2008-01-04 13:30:00,60.74,61.17,60.53,61.1,23300.0,48.8933,49.2394,48.7243,49.1831,23300.0
2008-01-04 14:00:00,61.14,61.43,61.08,61.28,42300.0,49.2153,49.4487,49.167,49.328,42300.0
2008-01-04 14:30:00,61.27,61.33,60.84,60.97,37800.0,49.3199,49.3682,48.9738,49.0784,37800.0
2008-01-04 15:00:00,60.93,61.18,60.85,61.09,57700.0,49.0463,49.2475,48.9819,49.175,57700.0
2008-01-04 15:30:00,61.11,61.28,61.06,61.25,74900.0,49.1911,49.328,49.1509,49.3038,74900.0
2008-01-07 09:30:00,61.4,62.0,58.95,59.03,123800.0,49.4246,49.9076,47.4524,47.5168,123800.0
2008-01-07 10:00:00,59.04,59.22,58.46,58.5,181900.0,47.5249,47.6698,47.058,47.0902,181900.0
2008-01-07 10:30:00,58.49,58.91,58.26,58.7,123100.0,47.0821,47.4202,46.897,47.2512,123100.0
2008-01-07 11:00:00,58.78,59.17,58.69,59.08,27400.0,47.3156,47.6295,47.2431,47.5571,27400.0
2008-01-07 11:30:00,59.05,59.24,58.88,59.07,26700.0,47.5329,47.6859,47.3961,47.549,26700.0
2008-01-07 12:00:00,59.06,59.15,58.8,59.01,20200.0,47.541,47.6134,47.3317,47.5007,20200.0
2008-01-07 12:30:00,59.0,59.18,58.96,59.04,16200.0,47.4927,47.6376,47.4605,47.5249,16200.0
2008-01-07 13:00:00,59.04,59.2,58.95,59.1,61300.0,47.5249,47.6537,47.4524,47.5732,61300.0
2008-01-07 13:30:00,59.15,59.42,59.1,59.27,24400.0,47.6134,47.8308,47.5732,47.71,24400.0
2008-01-07 14:00:00,59.3,59.3,59.1,59.17,30700.0,47.7342,47.7342,47.5732,47.6295,30700.0
2008-01-07 14:30:00,59.21,59.27,58.95,59.03,27400.0,47.6617,47.71,47.4524,47.5168,27400.0
2008-01-07 15:00:00,59.04,59.2,58.86,59.05,42800.0,47.5249,47.6537,47.38,47.5329,42800.0
2008-01-07 15:30:00,59.05,59.28,58.98,59.12,59100.0,47.5329,47.7181,47.4766,47.5893,59100.0
2008-01-08 09:30:00,59.17,60.3,59.17,60.29,91400.0,47.6295,48.5391,47.6295,48.5311,91400.0
2008-01-08 10:00:00,60.29,60.47,60.17,60.33,38000.0,48.5311,48.676,48.4345,48.5633,38000.0
2008-01-08 10:30:00,60.38,60.43,60.3,60.38,42300.0,48.6035,48.6438,48.5391,48.6035,42300.0
2008-01-08 11:00:00,60.39,60.4,60.22,60.33,39700.0,48.6116,48.6196,48.4747,48.5633,39700.0
2008-01-08 11:30:00,60.33,60.33,60.15,60.23,50800.0,48.5633,48.5633,48.4184,48.4828,50800.0
2008-01-08 12:00:00,60.19,60.32,60.06,60.18,20900.0,48.4506,48.5552,48.3459,48.4425,20900.0
2008-01-08 12:30:00,60.18,60.2,60.15,60.15,25300.0,48.4425,48.4586,48.4184,48.4184,25300.0
2008-01-08 13:00:00,60.15,60.2,60.0,60.05,35800.0,48.4184,48.4586,48.2976,48.3379,35800.0
2008-01-08 13:30:00,60.05,60.11,60.0,60.08,29000.0,48.3379,48.3862,48.2976,48.362,29000.0
2008-01-08 14:00:00,60.11,60.18,60.05,60.15,53600.0,48.3862,48.4425,48.3379,48.4184,53600.0
2008-01-08 14:30:00,60.15,60.18,59.77,60.01,62900.0,48.4184,48.4425,48.1125,48.3057,62900.0
2008-01-08 15:00:00,60.01,60.04,59.79,59.95,56500.0,48.3057,48.3298,48.1286,48.2574,56500.0
2008-01-08 15:30:00,59.95,60.05,59.73,59.99,103700.0,48.2574,48.3379,48.0803,48.2896,103700.0
2008-01-09 09:30:00,59.54,60.01,59.0,59.5,88800.0,47.9274,48.3057,47.4927,47.8952,88800.0
2008-01-09 10:00:00,59.36,59.41,58.38,58.57,63600.0,47.7825,47.8227,46.9936,47.1465,63600.0
2008-01-09 10:30:00,58.56,58.92,58.31,58.92,28300.0,47.1385,47.4283,46.9373,47.4283,28300.0
2008-01-09 11:00:00,58.94,59.1,58.85,58.97,37100.0,47.4444,47.5732,47.3719,47.4685,37100.0
2008-01-09 11:30:00,59.0,59.01,58.62,58.84,23000.0,47.4927,47.5007,47.1868,47.3639,23000.0
2008-01-09 12:00:00,58.86,59.07,58.8,59.06,25300.0,47.38,47.549,47.3317,47.541,25300.0
2008-01-09 12:30:00,59.05,59.2,58.95,59.2,47900.0,47.5329,47.6537,47.4524,47.6537,47900.0
2008-01-09 13:00:00,59.14,59.3,58.99,59.08,16900.0,47.6054,47.7342,47.4846,47.5571,16900.0
2008-01-09 13:30:00,59.01,59.21,59.0,59.11,26700.0,47.5007,47.6617,47.4927,47.5812,26700.0
2008-01-09 14:00:00,59.06,59.19,59.06,59.12,35000.0,47.541,47.6456,47.541,47.5893,35000.0
2008-01-09 14:30:00,59.14,59.84,59.12,59.75,31800.0,47.6054,48.1688,47.5893,48.0964,31800.0
2008-01-09 15:00:00,59.72,59.88,59.6,59.66,33300.0,48.0722,48.201,47.9757,48.024,33300.0
2008-01-09 15:30:00,59.64,60.16,59.6,60.01,56500.0,48.0079,48.4264,47.9757,48.3057,56500.0
2008-01-10 09:30:00,59.68,59.97,59.0,59.08,16200.0,48.0401,48.2735,47.4927,47.5571,16200.0
2008-01-10 10:00:00,59.04,59.75,58.9,59.67,28400.0,47.5249,48.0964,47.4122,48.032,28400.0
2008-01-10 10:30:00,59.68,59.96,59.59,59.8,38600.0,48.0401,48.2654,47.9676,48.1366,38600.0
2008-01-10 11:00:00,59.8,59.95,59.71,59.87,18800.0,48.1366,48.2574,48.0642,48.193,18800.0
2008-01-10 11:30:00,59.89,60.2,59.79,60.17,21300.0,48.2091,48.4586,48.1286,48.4345,21300.0
2008-01-10 12:00:00,60.18,60.76,60.06,60.35,23300.0,48.4425,48.9094,48.3459,48.5794,23300.0
2008-01-10 12:30:00,60.33,60.61,60.09,60.52,11500.0,48.5633,48.7887,48.3701,48.7162,11500.0
2008-01-10 13:00:00,60.52,60.7,60.36,60.65,20300.0,48.7162,48.8611,48.5874,48.8209,20300.0
2008-01-10 13:30:00,60.6,60.64,60.33,60.46,32200.0,48.7806,48.8128,48.5633,48.6679,32200.0
2008-01-10 14:00:00,60.53,60.64,60.23,60.6,37900.0,48.7243,48.8128,48.4828,48.7806,37900.0
2008-01-10 14:30:00,60.56,61.36,60.41,61.28,71000.0,48.7484,49.3924,48.6277,49.328,71000.0
2008-01-10 15:00:00,61.22,61.8,61.15,61.38,64900.0,49.2797,49.7466,49.2233,49.4085,64900.0
2008-01-10 15:30:00,61.39,61.64,61.01,61.13,74200.0,49.4165,49.6178,49.1106,49.2072,74200.0
2008-01-11 09:30:00,60.92,60.92,59.96,60.54,26600.0,49.0382,49.0382,48.2654,48.7323,26600.0
2008-01-11 10:00:00,60.55,60.92,60.33,60.87,23100.0,48.7404,49.0382,48.5633,48.998,23100.0
2008-01-11 10:30:00,60.82,61.32,60.71,61.06,23400.0,48.9577,49.3602,48.8692,49.1509,23400.0
2008-01-11 11:00:00,61.08,61.42,60.97,61.42,28300.0,49.167,49.4407,49.0784,49.4407,28300.0
2008-01-11 11:30:00,61.43,61.76,61.32,61.74,25900.0,49.4487,49.7144,49.3602,49.6983,25900.0
2008-01-11 12:00:00,61.74,61.79,61.51,61.74,27300.0,49.6983,49.7385,49.5131,49.6983,27300.0
2008-01-11 12:30:00,61.74,62.2,61.53,62.14,24400.0,49.6983,50.0686,49.5292,50.0203,24400.0
2008-01-11 13:00:00,62.17,62.22,61.6,61.84,29200.0,50.0444,50.0847,49.5856,49.7788,29200.0
2008-01-11 13:30:00,61.85,62.15,61.8,61.98,33300.0,49.7868,50.0283,49.7466,49.8915,33300.0
2008-01-11 14:00:00,62.09,62.16,61.78,61.99,42800.0,49.98,50.0364,49.7305,49.8995,42800.0
2008-01-11 14:30:00,61.98,62.32,61.83,62.02,55800.0,49.8915,50.1651,49.7707,49.9237,55800.0
2008-01-11 15:00:00,62.02,62.2,61.83,62.07,82700.0,49.9237,50.0686,49.7707,49.9639,82700.0
2008-01-11 15:30:00,62.07,62.26,61.86,61.96,71600.0,49.9639,50.1168,49.7949,49.8754,71600.0
2008-01-14 09:30:00,62.64,62.67,61.74,62.08,59600.0,50.4227,50.4469,49.6983,49.972,59600.0
2008-01-14 10:00:00,62.13,62.31,61.94,62.1,31400.0,50.0122,50.1571,49.8593,49.9881,31400.0
2008-01-14 10:30:00,62.01,62.3,61.9,62.04,27900.0,49.9156,50.149,49.8271,49.9398,27900.0
2008-01-14 11:00:00,62.05,62.06,61.8,61.92,29000.0,49.9478,49.9559,49.7466,49.8432,29000.0
2008-01-14 11:30:00,61.91,61.91,61.72,61.8,26900.0,49.8351,49.8351,49.6822,49.7466,26900.0
2008-01-14 12:00:00,61.8,61.8,61.34,61.48,31900.0,49.7466,49.7466,49.3763,49.489,31900.0
2008-01-14 12:30:00,61.36,61.55,61.26,61.4,24700.0,49.3924,49.5453,49.3119,49.4246,24700.0
2008-01-14 13:00:00,61.42,61.47,61.03,61.09,18100.0,49.4407,49.4809,49.1267,49.175,18100.0
2008-01-14 13:30:00,61.11,61.46,61.08,61.14,26700.0,49.1911,49.4729,49.167,49.2153,26700.0
2008-01-14 14:00:00,61.14,61.27,61.11,61.21,33800.0,49.2153,49.3199,49.1911,49.2716,33800.0
2008-01-14 14:30:00,61.22,61.4,61.07,61.16,36800.0,49.2797,49.4246,49.1589,49.2314,36800.0
2008-01-14 15:00:00,61.18,61.21,60.99,61.03,48500.0,49.2475,49.2716,49.0945,49.1267,48500.0
2008-01-14 15:30:00,61.03,61.31,61.03,61.21,62100.0,49.1267,49.3521,49.1267,49.2716,62100.0
2008-01-15 09:30:00,60.78,60.78,59.72,59.74,36300.0,48.9255,48.9255,48.0722,48.0883,36300.0
2008-01-15 10:00:00,59.69,59.84,59.35,59.61,44200.0,48.0481,48.1688,47.7744,47.9837,44200.0
2008-01-15 10:30:00,59.58,59.75,59.09,59.11,35400.0,47.9596,48.0964,47.5651,47.5812,35400.0
2008-01-15 11:00:00,59.2,59.34,59.08,59.11,38800.0,47.6537,47.7664,47.5571,47.5812,38800.0
2008-01-15 11:30:00,59.09,59.11,58.87,58.99,33800.0,47.5651,47.5812,47.388,47.4846,33800.0
2008-01-15 12:00:00,58.99,59.06,58.8,58.91,27400.0,47.4846,47.541,47.3317,47.4202,27400.0
2008-01-15 12:30:00,58.89,58.9,58.67,58.82,26800.0,47.4041,47.4122,47.227,47.3478,26800.0
2008-01-15 13:00:00,58.83,59.38,58.83,59.33,29400.0,47.3558,47.7986,47.3558,47.7583,29400.0
2008-01-15 13:30:00,59.3,59.4,59.25,59.37,62800.0,47.7342,47.8147,47.6939,47.7905,62800.0
2008-01-15 14:00:00,59.36,59.45,59.25,59.32,57500.0,47.7825,47.8549,47.6939,47.7503,57500.0
2008-01-15 14:30:00,59.32,59.43,58.97,58.97,44700.0,47.7503,47.8388,47.4685,47.4685,44700.0
2008-01-15 15:00:00,59.01,59.33,59.01,59.21,44800.0,47.5007,47.7583,47.5007,47.6617,44800.0
2008-01-15 15:30:00,59.2,59.45,59.0,59.1,90200.0,47.6537,47.8549,47.4927,47.5732,90200.0
2008-01-16 09:30:00,58.52,58.96,57.78,57.88,23500.0,47.1063,47.4605,46.5106,46.5911,23500.0
2008-01-16 10:00:00,57.92,58.43,57.83,57.83,40000.0,46.6233,47.0338,46.5509,46.5509,40000.0
2008-01-16 10:30:00,57.89,57.92,57.29,57.33,45200.0,46.5992,46.6233,46.1162,46.1484,45200.0
2008-01-16 11:00:00,57.31,57.67,57.31,57.6,26500.0,46.1323,46.4221,46.1323,46.3657,26500.0
2008-01-16 11:30:00,57.59,58.15,57.56,57.99,34200.0,46.3577,46.8085,46.3335,46.6797,34200.0
2008-01-16 12:00:00,58.09,58.11,57.64,57.99,51100.0,46.7602,46.7763,46.3979,46.6797,51100.0
2008-01-16 12:30:00,57.94,58.07,57.75,57.89,29800.0,46.6394,46.7441,46.4865,46.5992,29800.0
2008-01-16 13:00:00,57.85,58.0,57.76,57.85,45800.0,46.567,46.6877,46.4945,46.567,45800.0
2008-01-16 13:30:00,57.88,58.01,57.77,57.9,42000.0,46.5911,46.6958,46.5026,46.6072,42000.0
2008-01-16 14:00:00,57.89,58.25,57.77,58.25,54700.0,46.5992,46.889,46.5026,46.889,54700.0
2008-01-16 14:30:00,58.27,58.67,58.23,58.35,20300.0,46.9051,47.227,46.8729,46.9695,20300.0
2008-01-16 15:00:00,58.31,58.44,58.1,58.22,22200.0,46.9373,47.0419,46.7682,46.8648,22200.0
2008-01-16 15:30:00,58.2,58.34,57.56,57.6,37000.0,46.8487,46.9614,46.3335,46.3657,37000.0
2008-01-17 09:30:00,57.85,58.12,57.85,57.88,29000.0,46.567,46.7843,46.567,46.5911,29000.0
2008-01-17 10:00:00,57.93,58.14,56.97,57.38,54200.0,46.6314,46.8004,45.8586,46.1886,54200.0
2008-01-17 10:30:00,57.36,57.64,57.06,57.53,37700.0,46.1725,46.3979,45.9311,46.3094,37700.0
2008-01-17 11:00:00,57.53,57.85,57.52,57.76,33300.0,46.3094,46.567,46.3013,46.4945,33300.0
2008-01-17 11:30:00,57.72,57.93,57.56,57.85,100100.0,46.4623,46.6314,46.3335,46.567,100100.0
2008-01-17 12:00:00,57.74,58.09,57.63,58.04,60600.0,46.4784,46.7602,46.3899,46.7199,60600.0
2008-01-17 12:30:00,58.09,58.1,57.84,57.95,60000.0,46.7602,46.7682,46.5589,46.6475,60000.0
2008-01-17 13:00:00,57.9,58.04,57.74,57.8,78600.0,46.6072,46.7199,46.4784,46.5267,78600.0
2008-01-17 13:30:00,57.8,58.03,57.71,57.8,70600.0,46.5267,46.7119,46.4543,46.5267,70600.0
2008-01-17 14:00:00,57.89,58.0,57.7,57.7,57400.0,46.5992,46.6877,46.4462,46.4462,57400.0
2008-01-17 14:30:00,57.7,57.81,57.48,57.52,34300.0,46.4462,46.5348,46.2691,46.3013,34300.0
2008-01-17 15:00:00,57.49,57.7,56.85,56.89,47700.0,46.2772,46.4462,45.762,45.7942,47700.0
2008-01-17 15:30:00,56.95,57.15,56.67,56.96,79400.0,45.8425,46.0035,45.6171,45.8506,79400.0
2008-01-18 09:30:00,57.25,57.54,56.86,57.41,25200.0,46.084,46.3174,45.7701,46.2128,25200.0
2008-01-18 10:00:00,57.4,58.25,57.4,58.21,24400.0,46.2047,46.889,46.2047,46.8568,24400.0
2008-01-18 10:30:00,58.16,58.26,57.55,57.9,25600.0,46.8165,46.897,46.3255,46.6072,25600.0
2008-01-18 11:00:00,57.92,57.94,56.99,57.29,35100.0,46.6233,46.6394,45.8747,46.1162,35100.0
2008-01-18 11:30:00,57.29,57.37,56.26,56.32,41000.0,46.1162,46.1806,45.2871,45.3354,41000.0
2008-01-18 12:00:00,56.32,56.97,56.32,56.97,25700.0,45.3354,45.8586,45.3354,45.8586,25700.0
2008-01-18 12:30:00,56.97,57.71,56.58,56.58,35200.0,45.8586,46.4543,45.5447,45.5447,35200.0
2008-01-18 13:00:00,56.54,56.87,56.26,56.55,23800.0,45.5125,45.7781,45.2871,45.5205,23800.0
2008-01-18 13:30:00,56.55,56.67,56.4,56.52,15400.0,45.5205,45.6171,45.3998,45.4964,15400.0
2008-01-18 14:00:00,56.42,56.66,56.35,56.45,46700.0,45.4159,45.6091,45.3595,45.44,46700.0
2008-01-18 14:30:00,56.41,56.74,56.31,56.67,93500.0,45.4078,45.6735,45.3273,45.6171,93500.0
2008-01-18 15:00:00,56.67,56.8,56.43,56.58,89400.0,45.6171,45.7218,45.4239,45.5447,89400.0
2008-01-18 15:30:00,56.55,56.9,56.44,56.68,72200.0,45.5205,45.8023,45.432,45.6252,72200.0
2008-01-22 09:30:00,54.48,56.11,52.33,55.82,76100.0,43.8543,45.1663,42.1236,44.9329,76100.0
2008-01-22 10:00:00,55.76,56.78,55.63,56.06,53700.0,44.8846,45.7057,44.78,45.1261,53700.0
2008-01-22 10:30:00,56.02,56.42,55.89,56.12,31800.0,45.0939,45.4159,44.9892,45.1744,31800.0
2008-01-22 11:00:00,56.14,56.33,55.72,56.05,43600.0,45.1905,45.3434,44.8524,45.118,43600.0
2008-01-22 11:30:00,56.09,56.14,55.71,56.01,41100.0,45.1502,45.1905,44.8444,45.0858,41100.0
2008-01-22 12:00:00,56.06,56.26,55.74,56.0,30000.0,45.1261,45.2871,44.8685,45.0778,30000.0
2008-01-22 12:30:00,55.98,56.08,55.77,55.98,14400.0,45.0617,45.1422,44.8927,45.0617,14400.0
2008-01-22 13:00:00,55.97,56.48,55.97,56.13,24200.0,45.0536,45.4642,45.0536,45.1824,24200.0
2008-01-22 13:30:00,56.18,56.47,55.96,56.09,37000.0,45.2227,45.4561,45.0456,45.1502,37000.0
2008-01-22 14:00:00,56.06,56.45,55.89,56.13,26400.0,45.1261,45.44,44.9892,45.1824,26400.0
2008-01-22 14:30:00,56.04,56.19,55.85,56.09,33400.0,45.11,45.2307,44.9571,45.1502,33400.0
2008-01-22 15:00:00,56.09,56.25,55.98,56.06,32600.0,45.1502,45.279,45.0617,45.1261,32600.0
2008-01-22 15:30:00,56.09,56.4,55.91,56.04,54100.0,45.1502,45.3998,45.0053,45.11,54100.0
2008-01-23 09:30:00,54.75,55.04,54.11,54.89,30700.0,44.0716,44.305,43.5564,44.1843,30700.0
2008-01-23 10:00:00,54.9,55.5,54.59,55.36,46300.0,44.1923,44.6753,43.9428,44.5626,46300.0
2008-01-23 10:30:00,55.37,55.58,55.15,55.33,31800.0,44.5707,44.7397,44.3936,44.5385,31800.0
2008-01-23 11:00:00,55.37,55.5,55.24,55.25,27700.0,44.5707,44.6753,44.466,44.4741,27700.0
2008-01-23 11:30:00,55.21,55.49,54.94,55.28,38200.0,44.4419,44.6673,44.2245,44.4982,38200.0
2008-01-23 12:00:00,55.27,55.37,55.04,55.09,33200.0,44.4902,44.5707,44.305,44.3453,33200.0
2008-01-23 12:30:00,55.02,55.14,54.56,55.0,47400.0,44.2889,44.3855,43.9187,44.2728,47400.0
2008-01-23 13:00:00,55.05,55.07,54.75,54.9,28900.0,44.3131,44.3292,44.0716,44.1923,28900.0
2008-01-23 13:30:00,54.83,55.22,54.71,55.14,24700.0,44.136,44.4499,44.0394,44.3855,24700.0
2008-01-23 14:00:00,55.14,55.62,55.04,55.62,24900.0,44.3855,44.7719,44.305,44.7719,24900.0
2008-01-23 14:30:00,55.6,55.65,55.04,55.53,28200.0,44.7558,44.7961,44.305,44.6995,28200.0
2008-01-23 15:00:00,55.56,56.48,55.56,56.47,40300.0,44.7236,45.4642,44.7236,45.4561,40300.0
2008-01-23 15:30:00,56.44,57.15,56.44,57.09,48800.0,45.432,46.0035,45.432,45.9552,48800.0
2008-01-24 09:30:00,57.3,57.43,56.72,57.43,31700.0,46.1242,46.2289,45.6574,46.2289,31700.0
2008-01-24 10:00:00,57.42,57.7,56.92,57.2,48900.0,46.2208,46.4462,45.8184,46.0437,48900.0
2008-01-24 10:30:00,57.17,57.31,56.93,57.14,21600.0,46.0196,46.1323,45.8264,45.9955,21600.0
2008-01-24 11:00:00,57.17,57.37,56.88,57.37,13000.0,46.0196,46.1806,45.7862,46.1806,13000.0
2008-01-24 11:30:00,57.4,57.53,57.18,57.24,28400.0,46.2047,46.3094,46.0276,46.0759,28400.0
2008-01-24 12:00:00,57.2,57.36,57.2,57.3,33300.0,46.0437,46.1725,46.0437,46.1242,33300.0
2008-01-24 12:30:00,57.29,57.44,57.01,57.44,31300.0,46.1162,46.2369,45.8908,46.2369,31300.0
2008-01-24 13:00:00,57.47,57.5,56.95,57.28,30900.0,46.2611,46.2852,45.8425,46.1081,30900.0
2008-01-24 13:30:00,57.23,57.57,57.18,57.41,40300.0,46.0679,46.3416,46.0276,46.2128,40300.0
2008-01-24 14:00:00,57.4,57.69,57.29,57.57,40700.0,46.2047,46.4382,46.1162,46.3416,40700.0
2008-01-24 14:30:00,57.52,57.6,57.11,57.29,35700.0,46.3013,46.3657,45.9713,46.1162,35700.0
2008-01-24 15:00:00,57.3,57.48,56.99,57.05,34900.0,46.1242,46.2691,45.8747,45.923,34900.0
2008-01-24 15:30:00,57.03,57.3,56.97,57.14,42200.0,45.9069,46.1242,45.8586,45.9955,42200.0
2008-01-25 09:30:00,57.55,58.33,57.35,57.49,13500.0,46.3255,46.9534,46.1645,46.2772,13500.0
2008-01-25 10:00:00,57.45,57.64,57.0,57.24,41900.0,46.245,46.3979,45.8828,46.0759,41900.0
2008-01-25 10:30:00,57.2,57.53,57.0,57.15,37800.0,46.0437,46.3094,45.8828,46.0035,37800.0
2008-01-25 11:00:00,57.05,57.32,56.95,57.0,53000.0,45.923,46.1403,45.8425,45.8828,53000.0
2008-01-25 11:30:00,57.03,57.37,57.0,57.3,48200.0,45.9069,46.1806,45.8828,46.1242,48200.0
2008-01-25 12:00:00,57.31,57.5,57.16,57.48,43800.0,46.1323,46.2852,46.0115,46.2691,43800.0
2008-01-25 12:30:00,57.46,57.49,56.87,56.95,23000.0,46.253,46.2772,45.7781,45.8425,23000.0
2008-01-25 13:00:00,56.97,56.97,56.53,56.53,15400.0,45.8586,45.8586,45.5044,45.5044,15400.0
2008-01-25 13:30:00,56.59,56.63,56.09,56.24,19600.0,45.5527,45.5849,45.1502,45.271,19600.0
2008-01-25 14:00:00,56.25,57.15,56.25,56.94,51900.0,45.279,46.0035,45.279,45.8345,51900.0
2008-01-25 14:30:00,56.93,57.1,56.8,57.0,31500.0,45.8264,45.9633,45.7218,45.8828,31500.0
2008-01-25 15:00:00,56.94,57.11,56.6,57.0,30900.0,45.8345,45.9713,45.5608,45.8828,30900.0
2008-01-25 15:30:00,56.95,56.98,56.41,56.64,26400.0,45.8425,45.8667,45.4078,45.593,26400.0
2008-01-28 09:30:00,56.26,56.57,55.87,56.13,14700.0,45.2871,45.5366,44.9732,45.1824,14700.0
2008-01-28 10:00:00,56.13,56.17,55.45,55.73,30200.0,45.1824,45.2146,44.6351,44.8605,30200.0
2008-01-28 10:30:00,55.72,55.84,55.59,55.77,22500.0,44.8524,44.949,44.7478,44.8927,22500.0
2008-01-28 11:00:00,55.77,55.95,55.65,55.85,43000.0,44.8927,45.0375,44.7961,44.9571,43000.0
2008-01-28 11:30:00,55.91,55.97,55.79,55.92,20200.0,45.0053,45.0536,44.9088,45.0134,20200.0
2008-01-28 12:00:00,55.93,56.0,55.79,55.98,27100.0,45.0214,45.0778,44.9088,45.0617,27100.0
2008-01-28 12:30:00,55.97,56.19,55.83,56.08,35800.0,45.0536,45.2307,44.941,45.1422,35800.0
2008-01-28 13:00:00,56.09,56.24,55.99,56.08,24300.0,45.1502,45.271,45.0697,45.1422,24300.0
2008-01-28 13:30:00,56.12,56.4,55.98,56.24,24000.0,45.1744,45.3998,45.0617,45.271,24000.0
2008-01-28 14:00:00,56.14,56.58,56.14,56.43,38600.0,45.1905,45.5447,45.1905,45.4239,38600.0
2008-01-28 14:30:00,56.41,56.61,56.3,56.35,31900.0,45.4078,45.5688,45.3193,45.3595,31900.0
2008-01-28 15:00:00,56.28,56.42,55.96,56.05,34700.0,45.3032,45.4159,45.0456,45.118,34700.0
2008-01-28 15:30:00,56.07,56.4,56.02,56.38,91700.0,45.1341,45.3998,45.0939,45.3837,91700.0
2008-01-29 09:30:00,56.51,57.59,56.51,56.68,19100.0,45.4883,46.3577,45.4883,45.6252,19100.0
2008-01-29 10:00:00,56.65,57.4,56.38,57.28,22400.0,45.601,46.2047,45.3837,46.1081,22400.0
2008-01-29 10:30:00,57.24,57.36,57.06,57.31,14800.0,46.0759,46.1725,45.9311,46.1323,14800.0
2008-01-29 11:00:00,57.26,57.75,57.26,57.74,20000.0,46.092,46.4865,46.092,46.4784,20000.0
2008-01-29 11:30:00,57.75,57.85,57.45,57.54,23200.0,46.4865,46.567,46.245,46.3174,23200.0
2008-01-29 12:00:00,57.58,57.63,57.39,57.48,12300.0,46.3496,46.3899,46.1967,46.2691,12300.0
2008-01-29 12:30:00,57.45,57.65,57.4,57.63,15600.0,46.245,46.406,46.2047,46.3899,15600.0
2008-01-29 13:00:00,57.6,57.86,57.56,57.82,26600.0,46.3657,46.575,46.3335,46.5428,26600.0
2008-01-29 13:30:00,57.82,58.0,57.82,57.91,24900.0,46.5428,46.6877,46.5428,46.6153,24900.0
2008-01-29 14:00:00,57.88,58.18,57.79,58.08,21900.0,46.5911,46.8326,46.5187,46.7521,21900.0
2008-01-29 14:30:00,58.02,58.18,57.94,58.06,24400.0,46.7038,46.8326,46.6394,46.736,24400.0
2008-01-29 15:00:00,58.07,58.32,58.07,58.18,31300.0,46.7441,46.9453,46.7441,46.8326,31300.0
2008-01-29 15:30:00,58.21,58.28,58.07,58.09,36900.0,46.8568,46.9131,46.7441,46.7602,36900.0
2008-01-30 09:30:00,57.83,57.83,57.51,57.8,8100.0,46.5509,46.5509,46.2933,46.5267,8100.0
2008-01-30 10:00:00,57.84,58.06,57.61,57.99,6200.0,46.5589,46.736,46.3738,46.6797,6200.0
2008-01-30 10:30:00,57.91,57.93,57.69,57.87,13200.0,46.6153,46.6314,46.4382,46.5831,13200.0
2008-01-30 11:00:00,57.86,58.05,57.82,57.88,17800.0,46.575,46.728,46.5428,46.5911,17800.0
2008-01-30 11:30:00,57.87,57.94,57.68,57.75,12900.0,46.5831,46.6394,46.4301,46.4865,12900.0
2008-01-30 12:00:00,57.76,58.04,57.76,58.04,20300.0,46.4945,46.7199,46.4945,46.7199,20300.0
2008-01-30 12:30:00,58.07,58.07,57.88,57.88,4600.0,46.7441,46.7441,46.5911,46.5911,4600.0
2008-01-30 13:00:00,57.95,58.07,57.88,57.96,6600.0,46.6475,46.7441,46.5911,46.6555,6600.0
2008-01-30 13:30:00,57.95,58.0,57.88,57.92,5000.0,46.6475,46.6877,46.5911,46.6233,5000.0
2008-01-30 14:00:00,57.84,58.74,57.79,58.58,18600.0,46.5589,47.2834,46.5187,47.1546,18600.0
2008-01-30 14:30:00,58.44,58.84,57.92,58.84,19300.0,47.0419,47.3639,46.6233,47.3639,19300.0
2008-01-30 15:00:00,58.84,59.18,58.41,58.6,19600.0,47.3639,47.6376,47.0178,47.1707,19600.0
2008-01-30 15:30:00,58.6,58.6,57.67,57.68,24800.0,47.1707,47.1707,46.4221,46.4301,24800.0
2008-01-31 09:30:00,56.71,57.26,56.47,57.21,7800.0,45.6493,46.092,45.4561,46.0518,7800.0
2008-01-31 10:00:00,57.27,57.47,56.96,57.47,9400.0,46.1001,46.2611,45.8506,46.2611,9400.0
2008-01-31 10:30:00,57.42,57.68,57.15,57.65,8200.0,46.2208,46.4301,46.0035,46.406,8200.0
2008-01-31 11:00:00,57.7,58.41,57.56,58.41,11300.0,46.4462,47.0178,46.3335,47.0178,11300.0
2008-01-31 11:30:00,58.34,58.7,57.84,58.39,17000.0,46.9614,47.2512,46.5589,47.0017,17000.0
2008-01-31 12:00:00,58.38,58.38,57.63,57.94,22100.0,46.9936,46.9936,46.3899,46.6394,22100.0
2008-01-31 12:30:00,57.94,58.3,57.92,58.15,28600.0,46.6394,46.9292,46.6233,46.8085,28600.0
2008-01-31 13:00:00,58.08,58.37,58.08,58.36,16100.0,46.7521,46.9856,46.7521,46.9775,16100.0
2008-01-31 13:30:00,58.36,58.8,58.36,58.62,12200.0,46.9775,47.3317,46.9775,47.1868,12200.0
2008-01-31 14:00:00,58.57,58.92,58.45,58.85,19700.0,47.1465,47.4283,47.0499,47.3719,19700.0
2008-01-31 14:30:00,58.89,59.2,58.76,59.2,20700.0,47.4041,47.6537,47.2995,47.6537,20700.0
2008-01-31 15:00:00,59.22,59.39,58.99,59.38,19700.0,47.6698,47.8066,47.4846,47.7986,19700.0
2008-01-31 15:30:00,59.4,59.6,58.85,59.02,32100.0,47.8147,47.9757,47.3719,47.5088,32100.0
2008-02-01 09:30:00,59.12,59.81,58.72,59.53,11800.0,47.5893,48.1447,47.2673,47.9193,11800.0
2008-02-01 10:00:00,59.62,60.15,59.62,59.97,22300.0,47.9918,48.4184,47.9918,48.2735,22300.0
2008-02-01 10:30:00,59.92,60.0,59.55,59.94,26800.0,48.2332,48.2976,47.9354,48.2493,26800.0
2008-02-01 11:00:00,59.96,60.22,59.8,60.2,15200.0,48.2654,48.4747,48.1366,48.4586,15200.0
2008-02-01 11:30:00,60.08,60.11,59.95,60.07,8400.0,48.362,48.3862,48.2574,48.354,8400.0
2008-02-01 12:00:00,60.07,60.13,59.78,59.91,18800.0,48.354,48.4023,48.1205,48.2252,18800.0
2008-02-01 12:30:00,59.9,60.11,59.88,60.07,11700.0,48.2171,48.3862,48.201,48.354,11700.0
2008-02-01 13:00:00,60.0,60.19,60.0,60.14,17400.0,48.2976,48.4506,48.2976,48.4103,17400.0
2008-02-01 13:30:00,60.14,60.39,60.03,60.06,24200.0,48.4103,48.6116,48.3218,48.3459,24200.0
2008-02-01 14:00:00,60.05,60.67,60.01,60.67,37200.0,48.3379,48.837,48.3057,48.837,37200.0
2008-02-01 14:30:00,60.62,60.73,60.56,60.63,14300.0,48.7967,48.8853,48.7484,48.8048,14300.0
2008-02-01 15:00:00,60.63,60.65,60.4,60.6,25900.0,48.8048,48.8209,48.6196,48.7806,25900.0
2008-02-01 15:30:00,60.6,60.95,60.6,60.9,26600.0,48.7806,49.0624,48.7806,49.0221,26600.0
2008-02-04 09:30:00,60.87,60.87,59.63,59.93,15600.0,48.998,48.998,47.9998,48.2413,15600.0
2008-02-04 10:00:00,59.97,60.41,59.75,60.33,11300.0,48.2735,48.6277,48.0964,48.5633,11300.0
2008-02-04 10:30:00,60.28,60.64,60.03,60.54,14400.0,48.523,48.8128,48.3218,48.7323,14400.0
2008-02-04 11:00:00,60.65,60.74,60.44,60.62,7200.0,48.8209,48.8933,48.6518,48.7967,7200.0
2008-02-04 11:30:00,60.69,60.83,60.56,60.73,5300.0,48.8531,48.9658,48.7484,48.8853,5300.0
2008-02-04 12:00:00,60.68,60.68,60.43,60.44,6200.0,48.845,48.845,48.6438,48.6518,6200.0
2008-02-04 12:30:00,60.47,60.59,60.38,60.44,20300.0,48.676,48.7726,48.6035,48.6518,20300.0
2008-02-04 13:00:00,60.38,60.56,60.32,60.52,47100.0,48.6035,48.7484,48.5552,48.7162,47100.0
2008-02-04 13:30:00,60.52,60.56,60.48,60.5,17200.0,48.7162,48.7484,48.684,48.7001,17200.0
2008-02-04 14:00:00,60.5,60.7,60.47,60.51,15800.0,48.7001,48.8611,48.676,48.7082,15800.0
2008-02-04 14:30:00,60.5,60.5,60.16,60.38,14700.0,48.7001,48.7001,48.4264,48.6035,14700.0
2008-02-04 15:00:00,60.35,60.58,60.26,60.58,15000.0,48.5794,48.7645,48.5069,48.7645,15000.0
2008-02-04 15:30:00,60.56,60.69,60.46,60.52,17200.0,48.7484,48.8531,48.6679,48.7162,17200.0
2008-02-05 09:30:00,59.53,60.09,59.47,60.09,8700.0,47.9193,48.3701,47.871,48.3701,8700.0
2008-02-05 10:00:00,59.87,60.03,59.47,59.87,38400.0,48.193,48.3218,47.871,48.193,38400.0
2008-02-05 10:30:00,59.96,60.14,59.75,60.14,13800.0,48.2654,48.4103,48.0964,48.4103,13800.0
2008-02-05 11:00:00,60.0,60.0,59.84,59.87,14400.0,48.2976,48.2976,48.1688,48.193,14400.0
2008-02-05 11:30:00,59.92,60.11,59.82,59.86,22000.0,48.2332,48.3862,48.1527,48.1849,22000.0
2008-02-05 12:00:00,59.86,59.99,59.76,59.99,19400.0,48.1849,48.2896,48.1044,48.2896,19400.0
2008-02-05 12:30:00,59.97,60.18,59.91,60.11,15400.0,48.2735,48.4425,48.2252,48.3862,15400.0
2008-02-05 13:00:00,60.05,60.21,59.78,59.85,19100.0,48.3379,48.4667,48.1205,48.1769,19100.0
2008-02-05 13:30:00,59.85,59.96,59.72,59.75,27400.0,48.1769,48.2654,48.0722,48.0964,27400.0
2008-02-05 14:00:00,59.62,59.73,59.46,59.63,18400.0,47.9918,48.0803,47.863,47.9998,18400.0
2008-02-05 14:30:00,59.66,59.8,59.54,59.6,15400.0,48.024,48.1366,47.9274,47.9757,15400.0
2008-02-05 15:00:00,59.62,59.67,59.25,59.36,14500.0,47.9918,48.032,47.6939,47.7825,14500.0
2008-02-05 15:30:00,59.36,59.55,59.0,59.24,20300.0,47.7825,47.9354,47.4927,47.6859,20300.0
2008-02-06 09:30:00,59.45,59.45,58.71,58.81,7500.0,47.8549,47.8549,47.2592,47.3397,7500.0
2008-02-06 10:00:00,58.86,59.3,58.83,58.9,11200.0,47.38,47.7342,47.3558,47.4122,11200.0
2008-02-06 10:30:00,58.99,59.31,58.99,59.22,14200.0,47.4846,47.7422,47.4846,47.6698,14200.0
2008-02-06 11:00:00,59.24,59.63,59.22,59.62,17800.0,47.6859,47.9998,47.6698,47.9918,17800.0
2008-02-06 11:30:00,59.64,59.64,59.41,59.55,5500.0,48.0079,48.0079,47.8227,47.9354,5500.0
2008-02-06 12:00:00,59.51,59.54,59.21,59.25,5200.0,47.9032,47.9274,47.6617,47.6939,5200.0
2008-02-06 12:30:00,59.22,59.35,59.21,59.23,4100.0,47.6698,47.7744,47.6617,47.6778,4100.0
2008-02-06 13:00:00,59.25,59.35,59.21,59.3,8500.0,47.6939,47.7744,47.6617,47.7342,8500.0
2008-02-06 13:30:00,59.33,59.37,58.72,58.72,9500.0,47.7583,47.7905,47.2673,47.2673,9500.0
2008-02-06 14:00:00,58.72,58.81,58.6,58.8,9900.0,47.2673,47.3397,47.1707,47.3317,9900.0
2008-02-06 14:30:00,58.77,59.2,58.7,59.12,10500.0,47.3075,47.6537,47.2512,47.5893,10500.0
2008-02-06 15:00:00,59.05,59.07,58.6,58.92,16600.0,47.5329,47.549,47.1707,47.4283,16600.0
2008-02-06 15:30:00,58.91,58.93,58.6,58.65,25200.0,47.4202,47.4363,47.1707,47.2109,25200.0
2008-02-07 09:30:00,58.26,58.59,58.04,58.25,16100.0,46.897,47.1626,46.7199,46.889,16100.0
2008-02-07 10:00:00,58.22,59.01,58.22,58.62,13800.0,46.8648,47.5007,46.8648,47.1868,13800.0
2008-02-07 10:30:00,58.61,58.76,58.25,58.59,12900.0,47.1787,47.2995,46.889,47.1626,12900.0
2008-02-07 11:00:00,58.62,58.62,58.31,58.42,8800.0,47.1868,47.1868,46.9373,47.0258,8800.0
2008-02-07 11:30:00,58.47,58.48,58.28,58.37,8000.0,47.066,47.0741,46.9131,46.9856,8000.0
2008-02-07 12:00:00,58.38,58.49,58.38,58.49,4600.0,46.9936,47.0821,46.9936,47.0821,4600.0
2008-02-07 12:30:00,58.5,58.74,58.5,58.59,7400.0,47.0902,47.2834,47.0902,47.1626,7400.0
2008-02-07 13:00:00,58.57,58.8,58.5,58.72,9900.0,47.1465,47.3317,47.0902,47.2673,9900.0
2008-02-07 13:30:00,58.74,58.99,58.6,58.92,20400.0,47.2834,47.4846,47.1707,47.4283,20400.0
2008-02-07 14:00:00,58.95,59.13,58.89,59.0,20500.0,47.4524,47.5973,47.4041,47.4927,20500.0
2008-02-07 14:30:00,58.99,59.25,58.75,59.06,25500.0,47.4846,47.6939,47.2914,47.541,25500.0
2008-02-07 15:00:00,59.06,59.42,58.94,59.24,33500.0,47.541,47.8308,47.4444,47.6859,33500.0
2008-02-07 15:30:00,59.28,59.57,59.28,59.51,50400.0,47.7181,47.9515,47.7181,47.9032,50400.0
2008-02-08 09:30:00,59.27,59.95,59.13,59.95,50900.0,47.71,48.2574,47.5973,48.2574,50900.0
2008-02-08 10:00:00,59.76,59.95,59.45,59.46,29600.0,48.1044,48.2574,47.8549,47.863,29600.0
2008-02-08 10:30:00,59.36,59.63,59.29,59.6,6200.0,47.7825,47.9998,47.7261,47.9757,6200.0
2008-02-08 11:00:00,59.57,59.58,59.36,59.43,11800.0,47.9515,47.9596,47.7825,47.8388,11800.0
2008-02-08 11:30:00,59.48,59.5,59.13,59.18,11900.0,47.8791,47.8952,47.5973,47.6376,11900.0
2008-02-08 12:00:00,59.17,59.22,58.68,58.87,13300.0,47.6295,47.6698,47.2351,47.388,13300.0
2008-02-08 12:30:00,58.91,59.0,58.69,58.95,12600.0,47.4202,47.4927,47.2431,47.4524,12600.0
2008-02-08 13:00:00,58.89,59.22,58.84,59.22,17800.0,47.4041,47.6698,47.3639,47.6698,17800.0
2008-02-08 13:30:00,59.15,59.19,58.93,58.96,26400.0,47.6134,47.6456,47.4363,47.4605,26400.0
2008-02-08 14:00:00,58.96,59.09,58.85,58.96,11100.0,47.4605,47.5651,47.3719,47.4605,11100.0
2008-02-08 14:30:00,58.96,59.0,58.68,58.94,17500.0,47.4605,47.4927,47.2351,47.4444,17500.0
2008-02-08 15:00:00,58.85,58.99,58.75,58.96,8600.0,47.3719,47.4846,47.2914,47.4605,8600.0
2008-02-08 15:30:00,58.95,59.24,58.76,58.81,25800.0,47.4524,47.6859,47.2995,47.3397,25800.0
2008-02-11 09:30:00,58.99,58.99,58.26,58.56,11500.0,47.4846,47.4846,46.897,47.1385,11500.0
2008-02-11 10:00:00,58.58,58.63,57.67,58.08,18300.0,47.1546,47.1948,46.4221,46.7521,18300.0
2008-02-11 10:30:00,58.11,58.19,58.01,58.17,12000.0,46.7763,46.8407,46.6958,46.8246,12000.0
2008-02-11 11:00:00,58.17,58.24,58.05,58.16,14700.0,46.8246,46.8809,46.728,46.8165,14700.0
2008-02-11 11:30:00,58.15,58.15,57.95,58.11,17900.0,46.8085,46.8085,46.6475,46.7763,17900.0
2008-02-11 12:00:00,58.07,58.46,58.07,58.33,30700.0,46.7441,47.058,46.7441,46.9534,30700.0
2008-02-11 12:30:00,58.27,58.66,58.27,58.56,11100.0,46.9051,47.219,46.9051,47.1385,11100.0
2008-02-11 13:00:00,58.56,58.57,58.41,58.51,9000.0,47.1385,47.1465,47.0178,47.0982,9000.0
2008-02-11 13:30:00,58.56,58.63,58.44,58.6,13000.0,47.1385,47.1948,47.0419,47.1707,13000.0
2008-02-11 14:00:00,58.63,58.94,58.62,58.68,22900.0,47.1948,47.4444,47.1868,47.2351,22900.0
2008-02-11 14:30:00,58.68,58.8,58.59,58.74,9300.0,47.2351,47.3317,47.1626,47.2834,9300.0
2008-02-11 15:00:00,58.73,58.75,58.54,58.63,15400.0,47.2753,47.2914,47.1224,47.1948,15400.0
2008-02-11 15:30:00,58.63,58.67,58.34,58.36,52800.0,47.1948,47.227,46.9614,46.9775,52800.0
2008-02-12 09:30:00,58.7,58.98,58.17,58.4,33900.0,47.2512,47.4766,46.8246,47.0097,33900.0
2008-02-12 10:00:00,58.49,58.71,58.38,58.53,30500.0,47.0821,47.2592,46.9936,47.1143,30500.0
2008-02-12 10:30:00,58.51,58.57,58.37,58.55,28000.0,47.0982,47.1465,46.9856,47.1304,28000.0
2008-02-12 11:00:00,58.53,58.54,58.34,58.49,35200.0,47.1143,47.1224,46.9614,47.0821,35200.0
2008-02-12 11:30:00,58.49,58.54,58.41,58.49,16000.0,47.0821,47.1224,47.0178,47.0821,16000.0
2008-02-12 12:00:00,58.46,58.6,58.43,58.5,11700.0,47.058,47.1707,47.0338,47.0902,11700.0
2008-02-12 12:30:00,58.45,58.7,58.44,58.67,13300.0,47.0499,47.2512,47.0419,47.227,13300.0
2008-02-12 13:00:00,58.66,58.66,58.54,58.54,32300.0,47.219,47.219,47.1224,47.1224,32300.0
2008-02-12 13:30:00,58.56,58.63,58.47,58.59,35200.0,47.1385,47.1948,47.066,47.1626,35200.0
2008-02-12 14:00:00,58.6,58.67,58.45,58.48,69200.0,47.1707,47.227,47.0499,47.0741,69200.0
2008-02-12 14:30:00,58.46,58.67,58.42,58.5,27200.0,47.058,47.227,47.0258,47.0902,27200.0
2008-02-12 15:00:00,58.5,58.53,58.2,58.32,28200.0,47.0902,47.1143,46.8487,46.9453,28200.0
2008-02-12 15:30:00,58.33,58.48,58.26,58.38,30000.0,46.9534,47.0741,46.897,46.9936,30000.0
2008-02-13 09:30:00,59.01,59.71,59.01,59.59,57800.0,47.5007,48.0642,47.5007,47.9676,57800.0
2008-02-13 10:00:00,59.68,60.34,59.68,59.93,26100.0,48.0401,48.5713,48.0401,48.2413,26100.0
2008-02-13 10:30:00,59.88,60.12,59.62,60.12,21600.0,48.201,48.3942,47.9918,48.3942,21600.0
2008-02-13 11:00:00,60.08,60.28,60.02,60.27,14800.0,48.362,48.523,48.3137,48.515,14800.0
2008-02-13 11:30:00,60.31,60.63,60.21,60.62,11500.0,48.5472,48.8048,48.4667,48.7967,11500.0
2008-02-13 12:00:00,60.58,60.84,60.33,60.36,19300.0,48.7645,48.9738,48.5633,48.5874,19300.0
2008-02-13 12:30:00,60.36,60.37,59.84,59.88,36700.0,48.5874,48.5955,48.1688,48.201,36700.0
2008-02-13 13:00:00,59.88,60.07,59.77,59.97,53100.0,48.201,48.354,48.1125,48.2735,53100.0
2008-02-13 13:30:00,59.95,60.09,59.89,60.06,97300.0,48.2574,48.3701,48.2091,48.3459,97300.0
2008-02-13 14:00:00,60.01,60.49,60.0,60.15,106400.0,48.3057,48.6921,48.2976,48.4184,106400.0
2008-02-13 14:30:00,60.16,60.49,60.02,60.3,60200.0,48.4264,48.6921,48.3137,48.5391,60200.0
2008-02-13 15:00:00,60.28,60.38,60.19,60.2,39300.0,48.523,48.6035,48.4506,48.4586,39300.0
2008-02-13 15:30:00,60.19,60.36,60.17,60.29,32500.0,48.4506,48.5874,48.4345,48.5311,32500.0
2008-02-14 09:30:00,60.0,60.14,59.4,59.95,36500.0,48.2976,48.4103,47.8147,48.2574,36500.0
2008-02-14 10:00:00,60.02,60.3,60.02,60.03,8200.0,48.3137,48.5391,48.3137,48.3218,8200.0
2008-02-14 10:30:00,60.03,60.05,59.9,59.95,13000.0,48.3218,48.3379,48.2171,48.2574,13000.0
2008-02-14 11:00:00,59.98,60.23,59.89,60.01,38100.0,48.2815,48.4828,48.2091,48.3057,38100.0
2008-02-14 11:30:00,59.97,60.03,59.9,59.99,34400.0,48.2735,48.3218,48.2171,48.2896,34400.0
2008-02-14 12:00:00,59.99,60.1,59.93,60.0,15800.0,48.2896,48.3781,48.2413,48.2976,15800.0
2008-02-14 12:30:00,60.0,60.05,59.94,59.95,18500.0,48.2976,48.3379,48.2493,48.2574,18500.0
2008-02-14 13:00:00,59.95,60.0,59.88,59.94,7600.0,48.2574,48.2976,48.201,48.2493,7600.0
2008-02-14 13:30:00,59.95,60.04,59.93,60.01,11400.0,48.2574,48.3298,48.2413,48.3057,11400.0
2008-02-14 14:00:00,60.0,60.17,59.9,59.93,23900.0,48.2976,48.4345,48.2171,48.2413,23900.0
2008-02-14 14:30:00,59.95,60.11,59.9,60.0,23300.0,48.2574,48.3862,48.2171,48.2976,23300.0
2008-02-14 15:00:00,60.0,60.1,59.9,60.01,24400.0,48.2976,48.3781,48.2171,48.3057,24400.0
2008-02-14 15:30:00,60.0,60.09,59.9,59.9,27700.0,48.2976,48.3701,48.2171,48.2171,27700.0
2008-02-15 09:30:00,59.53,60.01,59.28,59.6,20000.0,47.9193,48.3057,47.7181,47.9757,20000.0
2008-02-15 10:00:00,59.53,59.92,59.5,59.75,13300.0,47.9193,48.2332,47.8952,48.0964,13300.0
2008-02-15 10:30:00,59.73,59.8,59.08,59.1,11400.0,48.0803,48.1366,47.5571,47.5732,11400.0
2008-02-15 11:00:00,59.13,59.54,59.13,59.4,12200.0,47.5973,47.9274,47.5973,47.8147,12200.0
2008-02-15 11:30:00,59.41,59.41,59.13,59.21,4000.0,47.8227,47.8227,47.5973,47.6617,4000.0
2008-02-15 12:00:00,59.22,59.56,59.22,59.39,6800.0,47.6698,47.9435,47.6698,47.8066,6800.0
2008-02-15 12:30:00,59.35,59.5,59.27,59.48,19800.0,47.7744,47.8952,47.71,47.8791,19800.0
2008-02-15 13:00:00,59.48,59.53,59.37,59.49,15600.0,47.8791,47.9193,47.7905,47.8871,15600.0
2008-02-15 13:30:00,59.46,59.54,59.4,59.5,12000.0,47.863,47.9274,47.8147,47.8952,12000.0
2008-02-15 14:00:00,59.48,59.52,59.3,59.48,23600.0,47.8791,47.9113,47.7342,47.8791,23600.0
2008-02-15 14:30:00,59.52,59.57,59.45,59.5,11400.0,47.9113,47.9515,47.8549,47.8952,11400.0
2008-02-15 15:00:00,59.5,59.67,59.49,59.5,15800.0,47.8952,48.032,47.8871,47.8952,15800.0
2008-02-15 15:30:00,59.5,59.9,59.47,59.72,42300.0,47.8952,48.2171,47.871,48.0722,42300.0
2008-02-19 09:30:00,60.11,60.61,59.7,59.77,20200.0,48.3862,48.7887,48.0561,48.1125,20200.0
2008-02-19 10:00:00,59.77,59.83,59.4,59.4,16700.0,48.1125,48.1608,47.8147,47.8147,16700.0
2008-02-19 10:30:00,59.39,59.69,59.26,59.66,6800.0,47.8066,48.0481,47.702,48.024,6800.0
2008-02-19 11:00:00,59.64,59.64,59.12,59.47,9500.0,48.0079,48.0079,47.5893,47.871,9500.0
2008-02-19 11:30:00,59.32,59.42,59.3,59.42,1700.0,47.7503,47.8308,47.7342,47.8308,1700.0
2008-02-19 12:00:00,59.45,59.67,59.45,59.66,2900.0,47.8549,48.032,47.8549,48.024,2900.0
2008-02-19 12:30:00,59.7,59.7,59.52,59.67,4800.0,48.0561,48.0561,47.9113,48.032,4800.0
2008-02-19 13:00:00,59.64,59.96,59.64,59.9,11000.0,48.0079,48.2654,48.0079,48.2171,11000.0
2008-02-19 13:30:00,59.9,59.91,59.69,59.69,10500.0,48.2171,48.2252,48.0481,48.0481,10500.0
2008-02-19 14:00:00,59.68,59.87,59.63,59.74,9800.0,48.0401,48.193,47.9998,48.0883,9800.0
2008-02-19 14:30:00,59.69,59.69,59.19,59.19,10400.0,48.0481,48.0481,47.6456,47.6456,10400.0
2008-02-19 15:00:00,59.1,59.12,58.83,59.06,33300.0,47.5732,47.5893,47.3558,47.541,33300.0
2008-02-19 15:30:00,59.06,59.46,59.03,59.19,16900.0,47.541,47.863,47.5168,47.6456,16900.0
2008-02-20 09:30:00,58.79,59.02,58.6,58.69,12100.0,47.3236,47.5088,47.1707,47.2431,12100.0
2008-02-20 10:00:00,58.57,58.67,58.34,58.6,7400.0,47.1465,47.227,46.9614,47.1707,7400.0
2008-02-20 10:30:00,58.56,58.56,58.19,58.19,20800.0,47.1385,47.1385,46.8407,46.8407,20800.0
2008-02-20 11:00:00,58.27,58.41,58.21,58.25,21300.0,46.9051,47.0178,46.8568,46.889,21300.0
2008-02-20 11:30:00,58.26,58.39,58.25,58.3,11700.0,46.897,47.0017,46.889,46.9292,11700.0
2008-02-20 12:00:00,58.28,58.96,58.28,58.77,30400.0,46.9131,47.4605,46.9131,47.3075,30400.0
2008-02-20 12:30:00,58.83,58.96,58.76,58.92,21900.0,47.3558,47.4605,47.2995,47.4283,21900.0
2008-02-20 13:00:00,58.92,59.05,58.67,58.74,16900.0,47.4283,47.5329,47.227,47.2834,16900.0
2008-02-20 13:30:00,58.68,59.07,58.67,58.92,15000.0,47.2351,47.549,47.227,47.4283,15000.0
2008-02-20 14:00:00,58.81,58.99,58.73,58.96,13500.0,47.3397,47.4846,47.2753,47.4605,13500.0
2008-02-20 14:30:00,58.92,59.28,58.76,59.28,13300.0,47.4283,47.7181,47.2995,47.7181,13300.0
2008-02-20 15:00:00,59.19,59.28,59.07,59.15,17500.0,47.6456,47.7181,47.549,47.6134,17500.0
2008-02-20 15:30:00,59.15,59.46,59.07,59.37,37500.0,47.6134,47.863,47.549,47.7905,37500.0
2008-02-21 09:30:00,59.5,60.31,59.01,60.12,124700.0,47.8952,48.5472,47.5007,48.3942,124700.0
2008-02-21 10:00:00,60.09,60.19,59.84,60.01,19300.0,48.3701,48.4506,48.1688,48.3057,19300.0
2008-02-21 10:30:00,60.08,60.12,59.74,59.94,32700.0,48.362,48.3942,48.0883,48.2493,32700.0
2008-02-21 11:00:00,59.87,60.09,59.83,60.05,23700.0,48.193,48.3701,48.1608,48.3379,23700.0
2008-02-21 11:30:00,60.12,60.26,60.12,60.21,23900.0,48.3942,48.5069,48.3942,48.4667,23900.0
2008-02-21 12:00:00,60.21,60.21,59.9,59.97,25100.0,48.4667,48.4667,48.2171,48.2735,25100.0
2008-02-21 12:30:00,60.0,60.01,59.87,59.87,7600.0,48.2976,48.3057,48.193,48.193,7600.0
2008-02-21 13:00:00,59.91,60.0,59.63,59.69,14700.0,48.2252,48.2976,47.9998,48.0481,14700.0
2008-02-21 13:30:00,59.75,59.75,59.3,59.5,6500.0,48.0964,48.0964,47.7342,47.8952,6500.0
2008-02-21 14:00:00,59.51,59.6,59.11,59.35,20900.0,47.9032,47.9757,47.5812,47.7744,20900.0
2008-02-21 14:30:00,59.32,59.4,59.11,59.16,14400.0,47.7503,47.8147,47.5812,47.6215,14400.0
2008-02-21 15:00:00,59.14,59.16,58.9,59.08,17600.0,47.6054,47.6215,47.4122,47.5571,17600.0
2008-02-21 15:30:00,59.09,59.2,58.96,59.0,15500.0,47.5651,47.6537,47.4605,47.4927,15500.0
2008-02-22 09:30:00,59.13,59.13,58.65,58.65,9400.0,47.5973,47.5973,47.2109,47.2109,9400.0
2008-02-22 10:00:00,58.59,58.59,58.03,58.24,22700.0,47.1626,47.1626,46.7119,46.8809,22700.0
2008-02-22 10:30:00,58.21,58.24,57.92,58.08,12700.0,46.8568,46.8809,46.6233,46.7521,12700.0
2008-02-22 11:00:00,58.08,58.27,57.98,58.22,8100.0,46.7521,46.9051,46.6716,46.8648,8100.0
2008-02-22 11:30:00,58.25,58.31,58.17,58.25,8800.0,46.889,46.9373,46.8246,46.889,8800.0
2008-02-22 12:00:00,58.25,58.35,58.22,58.29,13800.0,46.889,46.9695,46.8648,46.9212,13800.0
2008-02-22 12:30:00,58.28,58.54,58.22,58.49,15400.0,46.9131,47.1224,46.8648,47.0821,15400.0
2008-02-22 13:00:00,58.5,58.68,58.49,58.56,13100.0,47.0902,47.2351,47.0821,47.1385,13100.0
2008-02-22 13:30:00,58.55,58.71,58.41,58.58,17400.0,47.1304,47.2592,47.0178,47.1546,17400.0
2008-02-22 14:00:00,58.55,58.62,58.44,58.45,24700.0,47.1304,47.1868,47.0419,47.0499,24700.0
2008-02-22 14:30:00,58.42,58.44,58.27,58.34,6800.0,47.0258,47.0419,46.9051,46.9614,6800.0
2008-02-22 15:00:00,58.35,58.35,57.9,58.14,16400.0,46.9695,46.9695,46.6072,46.8004,16400.0
2008-02-22 15:30:00,58.17,58.76,58.11,58.73,74700.0,46.8246,47.2995,46.7763,47.2753,74700.0
2008-02-25 09:30:00,58.69,58.82,58.47,58.47,9100.0,47.2431,47.3478,47.066,47.066,9100.0
2008-02-25 10:00:00,58.54,59.49,58.5,59.49,17900.0,47.1224,47.8871,47.0902,47.8871,17900.0
2008-02-25 10:30:00,59.54,59.9,59.33,59.81,14200.0,47.9274,48.2171,47.7583,48.1447,14200.0
2008-02-25 11:00:00,59.79,59.98,59.55,59.97,15300.0,48.1286,48.2815,47.9354,48.2735,15300.0
2008-02-25 11:30:00,59.97,60.16,59.97,60.06,10900.0,48.2735,48.4264,48.2735,48.3459,10900.0
2008-02-25 12:00:00,60.0,60.15,60.0,60.02,11800.0,48.2976,48.4184,48.2976,48.3137,11800.0
2008-02-25 12:30:00,60.02,60.12,60.0,60.04,5400.0,48.3137,48.3942,48.2976,48.3298,5400.0
2008-02-25 13:00:00,60.01,60.13,60.0,60.1,10800.0,48.3057,48.4023,48.2976,48.3781,10800.0
2008-02-25 13:30:00,60.1,60.17,60.0,60.0,14300.0,48.3781,48.4345,48.2976,48.2976,14300.0
2008-02-25 14:00:00,60.07,60.5,60.0,60.45,25800.0,48.354,48.7001,48.2976,48.6599,25800.0
2008-02-25 14:30:00,60.47,60.66,60.05,60.32,23000.0,48.676,48.8289,48.3379,48.5552,23000.0
2008-02-25 15:00:00,60.35,60.69,60.35,60.58,32900.0,48.5794,48.8531,48.5794,48.7645,32900.0
2008-02-25 15:30:00,60.58,60.97,60.5,60.76,45900.0,48.7645,49.0784,48.7001,48.9094,45900.0
2008-02-26 09:30:00,60.68,61.22,60.13,60.97,9400.0,48.845,49.2797,48.4023,49.0784,9400.0
2008-02-26 10:00:00,60.9,61.03,60.76,60.83,24600.0,49.0221,49.1267,48.9094,48.9658,24600.0
2008-02-26 10:30:00,60.8,60.96,60.56,60.78,15800.0,48.9416,49.0704,48.7484,48.9255,15800.0
2008-02-26 11:00:00,60.74,60.9,60.59,60.71,15300.0,48.8933,49.0221,48.7726,48.8692,15300.0
2008-02-26 11:30:00,60.62,61.38,60.62,61.32,11800.0,48.7967,49.4085,48.7967,49.3602,11800.0
2008-02-26 12:00:00,61.3,61.3,61.04,61.1,8700.0,49.3441,49.3441,49.1348,49.1831,8700.0
2008-02-26 12:30:00,61.16,61.16,60.85,60.98,14400.0,49.2314,49.2314,48.9819,49.0865,14400.0
2008-02-26 13:00:00,60.98,60.98,60.65,60.74,12700.0,49.0865,49.0865,48.8209,48.8933,12700.0
2008-02-26 13:30:00,60.75,60.89,60.73,60.82,12300.0,48.9014,49.0141,48.8853,48.9577,12300.0
2008-02-26 14:00:00,60.82,60.9,60.76,60.76,17200.0,48.9577,49.0221,48.9094,48.9094,17200.0
2008-02-26 14:30:00,60.8,61.0,60.8,60.86,12900.0,48.9416,49.1026,48.9416,48.9899,12900.0
2008-02-26 15:00:00,60.86,60.86,60.56,60.8,22600.0,48.9899,48.9899,48.7484,48.9416,22600.0
2008-02-26 15:30:00,60.82,60.94,60.75,60.86,39100.0,48.9577,49.0543,48.9014,48.9899,39100.0
2008-02-27 09:30:00,60.45,60.69,60.25,60.27,12600.0,48.6599,48.8531,48.4989,48.515,12600.0
2008-02-27 10:00:00,60.2,60.71,60.2,60.5,12400.0,48.4586,48.8692,48.4586,48.7001,12400.0
2008-02-27 10:30:00,60.47,60.91,60.42,60.7,15900.0,48.676,49.0302,48.6357,48.8611,15900.0
2008-02-27 11:00:00,60.66,60.91,60.65,60.79,12200.0,48.8289,49.0302,48.8209,48.9336,12200.0
2008-02-27 11:30:00,60.8,60.99,60.75,60.92,4200.0,48.9416,49.0945,48.9014,49.0382,4200.0
2008-02-27 12:00:00,60.98,61.03,60.86,60.93,6100.0,49.0865,49.1267,48.9899,49.0463,6100.0
2008-02-27 12:30:00,60.98,61.2,60.93,61.16,6200.0,49.0865,49.2636,49.0463,49.2314,6200.0
2008-02-27 13:00:00,61.13,61.19,60.97,61.04,7700.0,49.2072,49.2555,49.0784,49.1348,7700.0
2008-02-27 13:30:00,61.02,61.03,60.77,61.01,5000.0,49.1187,49.1267,48.9175,49.1106,5000.0
2008-02-27 14:00:00,60.97,60.99,60.44,60.45,9200.0,49.0784,49.0945,48.6518,48.6599,9200.0
2008-02-27 14:30:00,60.49,60.94,60.49,60.94,8600.0,48.6921,49.0543,48.6921,49.0543,8600.0
2008-02-27 15:00:00,60.87,61.06,60.77,61.04,24400.0,48.998,49.1509,48.9175,49.1348,24400.0
2008-02-27 15:30:00,61.08,61.1,60.8,60.91,17800.0,49.167,49.1831,48.9416,49.0302,17800.0
2008-02-28 09:30:00,60.86,60.86,60.37,60.72,8900.0,48.9899,48.9899,48.5955,48.8772,8900.0
2008-02-28 10:00:00,60.7,61.09,60.53,61.04,15300.0,48.8611,49.175,48.7243,49.1348,15300.0
2008-02-28 10:30:00,61.0,61.08,60.81,60.89,15100.0,49.1026,49.167,48.9497,49.0141,15100.0
2008-02-28 11:00:00,60.81,60.84,60.38,60.39,9700.0,48.9497,48.9738,48.6035,48.6116,9700.0
2008-02-28 11:30:00,60.35,60.35,59.93,60.25,9100.0,48.5794,48.5794,48.2413,48.4989,9100.0
2008-02-28 12:00:00,60.26,60.55,60.17,60.41,11400.0,48.5069,48.7404,48.4345,48.6277,11400.0
2008-02-28 12:30:00,60.46,60.69,60.44,60.68,7500.0,48.6679,48.8531,48.6518,48.845,7500.0
2008-02-28 13:00:00,60.66,60.92,60.58,60.63,9700.0,48.8289,49.0382,48.7645,48.8048,9700.0
2008-02-28 13:30:00,60.56,60.78,60.5,60.78,8300.0,48.7484,48.9255,48.7001,48.9255,8300.0
2008-02-28 14:00:00,60.74,61.17,60.61,61.17,16200.0,48.8933,49.2394,48.7887,49.2394,16200.0
2008-02-28 14:30:00,61.14,61.32,60.88,61.2,17000.0,49.2153,49.3602,49.006,49.2636,17000.0
2008-02-28 15:00:00,61.23,61.27,60.6,60.6,17800.0,49.2877,49.3199,48.7806,48.7806,17800.0
2008-02-28 15:30:00,60.6,60.91,60.55,60.75,27400.0,48.7806,49.0302,48.7404,48.9014,27400.0
2008-02-29 09:30:00,58.92,58.92,56.56,57.19,65300.0,47.4283,47.4283,45.5286,46.0357,65300.0
2008-02-29 10:00:00,57.19,57.96,57.11,57.8,60600.0,46.0357,46.6555,45.9713,46.5267,60600.0
2008-02-29 10:30:00,57.85,57.85,57.22,57.31,83600.0,46.567,46.567,46.0598,46.1323,83600.0
2008-02-29 11:00:00,57.38,57.5,57.05,57.47,29900.0,46.1886,46.2852,45.923,46.2611,29900.0
2008-02-29 11:30:00,57.49,57.84,57.42,57.8,56400.0,46.2772,46.5589,46.2208,46.5267,56400.0
2008-02-29 12:00:00,57.8,57.97,57.74,57.97,19400.0,46.5267,46.6636,46.4784,46.6636,19400.0
2008-02-29 12:30:00,57.94,58.24,57.82,58.24,48100.0,46.6394,46.8809,46.5428,46.8809,48100.0
2008-02-29 13:00:00,58.21,58.25,58.07,58.25,12100.0,46.8568,46.889,46.7441,46.889,12100.0
2008-02-29 13:30:00,58.19,58.25,58.01,58.01,22100.0,46.8407,46.889,46.6958,46.6958,22100.0
2008-02-29 14:00:00,58.01,58.17,57.95,58.1,46200.0,46.6958,46.8246,46.6475,46.7682,46200.0
2008-02-29 14:30:00,58.11,58.15,57.85,57.89,35500.0,46.7763,46.8085,46.567,46.5992,35500.0
2008-02-29 15:00:00,57.89,57.94,57.21,57.38,55800.0,46.5992,46.6394,46.0518,46.1886,55800.0
2008-02-29 15:30:00,57.35,57.39,56.27,56.55,60200.0,46.1645,46.1967,45.2951,45.5205,60200.0
2008-03-03 09:30:00,56.91,56.91,55.77,55.85,25200.0,46.0714,46.0714,45.1485,45.2133,25200.0
2008-03-03 10:00:00,55.82,56.45,55.82,56.43,25400.0,45.189,45.699,45.189,45.6828,25400.0
2008-03-03 10:30:00,56.44,56.5,55.86,56.14,21800.0,45.6909,45.7395,45.2214,45.448,21800.0
2008-03-03 11:00:00,56.19,56.22,55.93,56.21,13400.0,45.4885,45.5128,45.278,45.5047,13400.0
2008-03-03 11:30:00,56.22,56.36,56.21,56.31,22200.0,45.5128,45.6261,45.5047,45.5857,22200.0
2008-03-03 12:00:00,56.31,56.38,56.14,56.34,19500.0,45.5857,45.6423,45.448,45.6099,19500.0
2008-03-03 12:30:00,56.31,56.39,56.23,56.25,17400.0,45.5857,45.6504,45.5209,45.5371,17400.0
2008-03-03 13:00:00,56.23,56.26,56.05,56.15,12200.0,45.5209,45.5452,45.3752,45.4561,12200.0
2008-03-03 13:30:00,56.19,56.32,56.09,56.11,13700.0,45.4885,45.5938,45.4076,45.4237,13700.0
2008-03-03 14:00:00,56.09,56.1,55.7,55.73,26900.0,45.4076,45.4156,45.0918,45.1161,26900.0
2008-03-03 14:30:00,55.75,55.75,55.44,55.44,25300.0,45.1323,45.1323,44.8813,44.8813,25300.0
2008-03-03 15:00:00,55.44,55.7,55.44,55.6,33900.0,44.8813,45.0918,44.8813,45.0109,33900.0
2008-03-03 15:30:00,55.57,56.13,55.57,56.07,49600.0,44.9866,45.4399,44.9866,45.3914,49600.0
2008-03-04 09:30:00,55.67,55.99,55.33,55.73,12400.0,45.0675,45.3266,44.7923,45.1161,12400.0
2008-03-04 10:00:00,55.8,56.0,55.68,55.78,38100.0,45.1728,45.3347,45.0756,45.1566,38100.0
2008-03-04 10:30:00,55.66,55.87,55.31,55.32,11100.0,45.0594,45.2295,44.7761,44.7842,11100.0
2008-03-04 11:00:00,55.32,55.67,55.32,55.67,15300.0,44.7842,45.0675,44.7842,45.0675,15300.0
2008-03-04 11:30:00,55.69,55.7,55.51,55.61,12000.0,45.0837,45.0918,44.938,45.019,12000.0
2008-03-04 12:00:00,55.67,55.73,55.51,55.55,18900.0,45.0675,45.1161,44.938,44.9704,18900.0
2008-03-04 12:30:00,55.56,55.7,55.5,55.55,12500.0,44.9785,45.0918,44.9299,44.9704,12500.0
2008-03-04 13:00:00,55.58,55.88,55.48,55.82,11800.0,44.9947,45.2375,44.9137,45.189,11800.0
2008-03-04 13:30:00,55.82,55.92,55.51,55.7,31300.0,45.189,45.2699,44.938,45.0918,31300.0
2008-03-04 14:00:00,55.65,55.87,55.65,55.81,17800.0,45.0514,45.2295,45.0514,45.1809,17800.0
2008-03-04 14:30:00,55.79,56.27,55.78,56.03,18900.0,45.1647,45.5533,45.1566,45.359,18900.0
2008-03-04 15:00:00,56.01,56.81,55.98,56.56,34500.0,45.3428,45.9904,45.3185,45.788,34500.0
2008-03-04 15:30:00,56.56,56.95,56.34,56.55,35100.0,45.788,46.1038,45.6099,45.7799,35100.0
2008-03-05 09:30:00,56.42,56.73,55.82,55.87,20400.0,45.6747,45.9257,45.189,45.2295,20400.0
2008-03-05 10:00:00,55.88,56.47,55.87,56.26,9300.0,45.2375,45.7152,45.2295,45.5452,9300.0
2008-03-05 10:30:00,56.15,56.26,55.95,56.03,19400.0,45.4561,45.5452,45.2942,45.359,19400.0
2008-03-05 11:00:00,55.98,56.09,55.89,56.0,9100.0,45.3185,45.4076,45.2456,45.3347,9100.0
2008-03-05 11:30:00,56.03,56.09,55.9,56.03,8400.0,45.359,45.4076,45.2537,45.359,8400.0
2008-03-05 12:00:00,56.02,56.22,55.91,55.92,13800.0,45.3509,45.5128,45.2618,45.2699,13800.0
2008-03-05 12:30:00,55.86,56.05,55.85,56.03,12300.0,45.2214,45.3752,45.2133,45.359,12300.0
2008-03-05 13:00:00,56.06,56.15,55.66,55.77,12600.0,45.3833,45.4561,45.0594,45.1485,12600.0
2008-03-05 13:30:00,55.76,55.8,55.5,55.74,15400.0,45.1404,45.1728,44.9299,45.1242,15400.0
2008-03-05 14:00:00,55.73,55.88,55.62,55.65,14600.0,45.1161,45.2375,45.0271,45.0514,14600.0
2008-03-05 14:30:00,55.65,55.84,55.56,55.67,24900.0,45.0514,45.2052,44.9785,45.0675,24900.0
2008-03-05 15:00:00,55.65,55.83,55.43,55.56,14400.0,45.0514,45.1971,44.8733,44.9785,14400.0
2008-03-05 15:30:00,55.56,55.77,55.55,55.75,19000.0,44.9785,45.1485,44.9704,45.1323,19000.0
2008-03-06 09:30:00,55.5,55.54,54.88,55.06,17000.0,44.9299,44.9623,44.428,44.5737,17000.0
2008-03-06 10:00:00,54.92,55.05,54.7,54.7,23700.0,44.4604,44.5656,44.2823,44.2823,23700.0
2008-03-06 10:30:00,54.66,55.04,54.66,54.82,24800.0,44.2499,44.5575,44.2499,44.3794,24800.0
2008-03-06 11:00:00,54.83,54.89,54.65,54.8,13200.0,44.3875,44.4361,44.2418,44.3632,13200.0
2008-03-06 11:30:00,54.85,54.9,54.69,54.86,23700.0,44.4037,44.4442,44.2742,44.4118,23700.0
2008-03-06 12:00:00,54.86,54.86,54.56,54.65,12000.0,44.4118,44.4118,44.1689,44.2418,12000.0
2008-03-06 12:30:00,54.68,54.78,54.54,54.59,24500.0,44.2661,44.347,44.1528,44.1932,24500.0
2008-03-06 13:00:00,54.62,54.75,54.56,54.66,12300.0,44.2175,44.3228,44.1689,44.2499,12300.0
2008-03-06 13:30:00,54.63,54.73,54.57,54.57,18800.0,44.2256,44.3066,44.177,44.177,18800.0
2008-03-06 14:00:00,54.56,54.75,54.56,54.56,21200.0,44.1689,44.3228,44.1689,44.1689,21200.0
2008-03-06 14:30:00,54.55,54.67,54.46,54.6,36400.0,44.1608,44.258,44.088,44.2013,36400.0
2008-03-06 15:00:00,54.6,54.65,54.42,54.55,20900.0,44.2013,44.2418,44.0556,44.1608,20900.0
2008-03-06 15:30:00,54.59,54.59,54.24,54.25,25600.0,44.1932,44.1932,43.9099,43.918,25600.0
2008-03-07 09:30:00,53.64,54.0,53.41,54.0,9800.0,43.4242,43.7156,43.238,43.7156,9800.0
2008-03-07 10:00:00,54.01,54.12,53.71,53.95,14000.0,43.7237,43.8127,43.4808,43.6751,14000.0
2008-03-07 10:30:00,53.95,54.25,53.91,53.99,11500.0,43.6751,43.918,43.6427,43.7075,11500.0
2008-03-07 11:00:00,54.01,54.05,53.81,53.81,11200.0,43.7237,43.7561,43.5618,43.5618,11200.0
2008-03-07 11:30:00,53.81,53.93,53.55,53.55,13400.0,43.5618,43.6589,43.3513,43.3513,13400.0
2008-03-07 12:00:00,53.58,53.58,53.38,53.46,9200.0,43.3756,43.3756,43.2137,43.2784,9200.0
2008-03-07 12:30:00,53.41,53.48,53.3,53.39,7900.0,43.238,43.2946,43.1489,43.2218,7900.0
2008-03-07 13:00:00,53.39,53.65,53.37,53.6,26300.0,43.2218,43.4323,43.2056,43.3918,26300.0
2008-03-07 13:30:00,53.58,53.59,53.48,53.56,13900.0,43.3756,43.3837,43.2946,43.3594,13900.0
2008-03-07 14:00:00,53.58,53.59,53.4,53.5,22800.0,43.3756,43.3837,43.2299,43.3108,22800.0
2008-03-07 14:30:00,53.5,53.52,53.43,53.5,24900.0,43.3108,43.327,43.2542,43.3108,24900.0
2008-03-07 15:00:00,53.5,53.87,53.47,53.61,19700.0,43.3108,43.6104,43.2865,43.3999,19700.0
2008-03-07 15:30:00,53.6,53.74,53.4,53.6,25500.0,43.3918,43.5051,43.2299,43.3918,25500.0
2008-03-10 09:30:00,53.57,53.57,53.21,53.31,15900.0,43.3675,43.3675,43.0761,43.157,15900.0
2008-03-10 10:00:00,53.35,53.36,52.58,52.6,28000.0,43.1894,43.1975,42.566,42.5822,28000.0
2008-03-10 10:30:00,52.64,52.69,52.5,52.54,40900.0,42.6146,42.6551,42.5013,42.5337,40900.0
2008-03-10 11:00:00,52.5,52.68,52.13,52.13,22400.0,42.5013,42.647,42.2017,42.2017,22400.0
2008-03-10 11:30:00,52.15,52.35,52.15,52.22,15900.0,42.2179,42.3798,42.2179,42.2746,15900.0
2008-03-10 12:00:00,52.19,52.21,51.81,51.94,20700.0,42.2503,42.2665,41.9427,42.0479,20700.0
2008-03-10 12:30:00,51.94,52.15,51.94,52.02,16500.0,42.0479,42.2179,42.0479,42.1127,16500.0
2008-03-10 13:00:00,52.01,52.07,51.88,51.9,11300.0,42.1046,42.1532,41.9994,42.0155,11300.0
2008-03-10 13:30:00,51.9,51.93,51.64,51.66,20600.0,42.0155,42.0398,41.8051,41.8213,20600.0
2008-03-10 14:00:00,51.6,51.67,51.27,51.41,24500.0,41.7727,41.8294,41.5055,41.6189,24500.0
2008-03-10 14:30:00,51.41,51.55,51.37,51.4,24200.0,41.6189,41.7322,41.5865,41.6108,24200.0
2008-03-10 15:00:00,51.38,51.48,51.24,51.24,39000.0,41.5946,41.6755,41.4812,41.4812,39000.0
2008-03-10 15:30:00,51.23,51.32,50.91,51.03,46700.0,41.4732,41.546,41.2141,41.3112,46700.0
2008-03-11 09:30:00,52.1,52.1,51.77,51.95,70900.0,42.1775,42.1775,41.9103,42.056,70900.0
2008-03-11 10:00:00,51.94,52.14,51.85,52.0,47900.0,42.0479,42.2098,41.9751,42.0965,47900.0
2008-03-11 10:30:00,52.0,52.16,51.82,52.16,34800.0,42.0965,42.226,41.9508,42.226,34800.0
2008-03-11 11:00:00,52.14,52.22,51.83,51.83,14500.0,42.2098,42.2746,41.9589,41.9589,14500.0
2008-03-11 11:30:00,51.84,51.89,51.26,51.4,14600.0,41.967,42.0075,41.4974,41.6108,14600.0
2008-03-11 12:00:00,51.4,51.63,51.38,51.57,10000.0,41.6108,41.797,41.5946,41.7484,10000.0
2008-03-11 12:30:00,51.59,51.62,50.96,51.02,40300.0,41.7646,41.7889,41.2546,41.3031,40300.0
2008-03-11 13:00:00,51.02,51.32,50.94,51.32,14100.0,41.3031,41.546,41.2384,41.546,14100.0
2008-03-11 13:30:00,51.32,51.33,51.08,51.1,13400.0,41.546,41.5541,41.3517,41.3679,13400.0
2008-03-11 14:00:00,51.13,51.56,51.1,51.38,19400.0,41.3922,41.7403,41.3679,41.5946,19400.0
2008-03-11 14:30:00,51.39,51.65,51.34,51.57,22000.0,41.6027,41.8132,41.5622,41.7484,22000.0
2008-03-11 15:00:00,51.61,51.92,51.59,51.84,31700.0,41.7808,42.0317,41.7646,41.967,31700.0
2008-03-11 15:30:00,51.84,51.97,51.63,51.83,55800.0,41.967,42.0722,41.797,41.9589,55800.0
2008-03-12 09:30:00,51.95,52.15,50.61,50.73,41800.0,42.056,42.2179,40.9712,41.0684,41800.0
2008-03-12 10:00:00,50.73,50.94,50.6,50.83,46100.0,41.0684,41.2384,40.9631,41.1493,46100.0
2008-03-12 10:30:00,50.85,51.04,50.85,51.01,37100.0,41.1655,41.3193,41.1655,41.295,37100.0
2008-03-12 11:00:00,51.03,51.12,50.88,50.94,47400.0,41.3112,41.3841,41.1898,41.2384,47400.0
2008-03-12 11:30:00,50.96,51.27,50.84,51.11,39000.0,41.2546,41.5055,41.1574,41.376,39000.0
2008-03-12 12:00:00,51.17,51.35,50.96,51.1,35500.0,41.4246,41.5703,41.2546,41.3679,35500.0
2008-03-12 12:30:00,51.1,51.17,50.89,51.04,39600.0,41.3679,41.4246,41.1979,41.3193,39600.0
2008-03-12 13:00:00,51.04,51.32,50.94,51.06,15700.0,41.3193,41.546,41.2384,41.3355,15700.0
2008-03-12 13:30:00,51.08,51.12,50.75,50.93,15600.0,41.3517,41.3841,41.0846,41.2303,15600.0
2008-03-12 14:00:00,50.97,51.1,50.75,50.79,29200.0,41.2627,41.3679,41.0846,41.1169,29200.0
2008-03-12 14:30:00,50.82,51.2,50.8,50.93,26100.0,41.1412,41.4489,41.125,41.2303,26100.0
2008-03-12 15:00:00,50.95,51.08,50.78,50.93,33400.0,41.2465,41.3517,41.1089,41.2303,33400.0
2008-03-12 15:30:00,50.93,50.98,50.57,50.59,61300.0,41.2303,41.2708,40.9388,40.955,61300.0
2008-03-13 09:30:00,50.25,50.25,48.32,49.44,59800.0,40.6798,40.6798,39.1174,40.0241,59800.0
2008-03-13 10:00:00,49.45,49.52,49.15,49.27,36400.0,40.0322,40.0888,39.7893,39.8864,36400.0
2008-03-13 10:30:00,49.24,49.31,49.0,49.25,24800.0,39.8621,39.9188,39.6679,39.8702,24800.0
2008-03-13 11:00:00,49.26,49.33,48.93,49.09,52400.0,39.8783,39.935,39.6112,39.7407,52400.0
2008-03-13 11:30:00,49.07,49.18,48.98,49.03,32700.0,39.7245,39.8136,39.6517,39.6921,32700.0
2008-03-13 12:00:00,49.1,49.28,49.03,49.07,26800.0,39.7488,39.8945,39.6921,39.7245,26800.0
2008-03-13 12:30:00,49.15,49.57,49.12,49.57,38500.0,39.7893,40.1293,39.765,40.1293,38500.0
2008-03-13 13:00:00,49.57,50.13,49.48,50.02,35200.0,40.1293,40.5826,40.0564,40.4936,35200.0
2008-03-13 13:30:00,50.01,50.59,50.0,50.42,39000.0,40.4855,40.955,40.4774,40.8174,39000.0
2008-03-13 14:00:00,50.45,50.77,50.32,50.37,33800.0,40.8417,41.1008,40.7365,40.7769,33800.0
2008-03-13 14:30:00,50.43,50.43,50.13,50.28,61300.0,40.8255,40.8255,40.5826,40.7041,61300.0
2008-03-13 15:00:00,50.25,50.37,50.03,50.23,63500.0,40.6798,40.7769,40.5017,40.6636,63500.0
2008-03-13 15:30:00,50.27,50.44,49.99,50.32,70600.0,40.696,40.8336,40.4693,40.7365,70600.0
2008-03-14 09:30:00,50.17,50.17,48.84,48.84,52700.0,40.615,40.615,39.5383,39.5383,52700.0
2008-03-14 10:00:00,48.68,49.48,48.54,49.05,35800.0,39.4088,40.0564,39.2955,39.7083,35800.0
2008-03-14 10:30:00,49.09,49.42,48.79,49.27,23300.0,39.7407,40.0079,39.4979,39.8864,23300.0
2008-03-14 11:00:00,49.23,49.58,49.14,49.37,13400.0,39.8541,40.1374,39.7812,39.9674,13400.0
2008-03-14 11:30:00,49.33,49.79,49.27,49.57,10200.0,39.935,40.3074,39.8864,40.1293,10200.0
2008-03-14 12:00:00,49.59,49.71,49.3,49.31,16700.0,40.1455,40.2426,39.9107,39.9188,16700.0
2008-03-14 12:30:00,49.29,49.48,49.11,49.31,15000.0,39.9026,40.0564,39.7569,39.9188,15000.0
2008-03-14 13:00:00,49.33,49.33,49.06,49.27,9600.0,39.935,39.935,39.7164,39.8864,9600.0
2008-03-14 13:30:00,49.28,49.48,49.22,49.25,12700.0,39.8945,40.0564,39.846,39.8702,12700.0
2008-03-14 14:00:00,49.26,49.36,49.05,49.07,20100.0,39.8783,39.9593,39.7083,39.7245,20100.0
2008-03-14 14:30:00,49.05,49.21,48.88,49.04,46200.0,39.7083,39.8379,39.5707,39.7002,46200.0
2008-03-14 15:00:00,49.03,49.74,48.97,49.56,36200.0,39.6921,40.2669,39.6436,40.1212,36200.0
2008-03-14 15:30:00,49.46,49.52,49.25,49.48,74800.0,40.0403,40.0888,39.8702,40.0564,74800.0
2008-03-17 09:30:00,48.34,48.87,48.13,48.85,46900.0,39.1336,39.5626,38.9636,39.5464,46900.0
2008-03-17 10:00:00,49.02,49.43,49.01,49.43,12600.0,39.684,40.016,39.676,40.016,12600.0
2008-03-17 10:30:00,49.42,49.5,49.05,49.31,17800.0,40.0079,40.0726,39.7083,39.9188,17800.0
2008-03-17 11:00:00,49.33,49.33,48.96,49.04,21500.0,39.935,39.935,39.6355,39.7002,21500.0
2008-03-17 11:30:00,49.08,49.16,48.95,48.95,14900.0,39.7326,39.7974,39.6274,39.6274,14900.0
2008-03-17 12:00:00,48.96,49.0,48.64,48.78,24500.0,39.6355,39.6679,39.3764,39.4898,24500.0
2008-03-17 12:30:00,48.78,49.05,48.64,48.99,14900.0,39.4898,39.7083,39.3764,39.6598,14900.0
2008-03-17 13:00:00,49.0,49.0,48.49,48.74,12200.0,39.6679,39.6679,39.255,39.4574,12200.0
2008-03-17 13:30:00,48.68,48.68,48.52,48.63,9400.0,39.4088,39.4088,39.2793,39.3683,9400.0
2008-03-17 14:00:00,48.61,48.95,48.27,48.28,32600.0,39.3521,39.6274,39.0769,39.085,32600.0
2008-03-17 14:30:00,48.28,48.77,48.23,48.7,17400.0,39.085,39.4817,39.0445,39.425,17400.0
2008-03-17 15:00:00,48.72,49.01,48.54,48.86,20700.0,39.4412,39.676,39.2955,39.5545,20700.0
2008-03-17 15:30:00,48.86,49.14,48.68,48.68,37900.0,39.5545,39.7812,39.4088,39.4088,37900.0
2008-03-18 09:30:00,49.82,49.82,48.67,49.75,29800.0,40.3317,40.3317,39.4007,40.275,29800.0
2008-03-18 10:00:00,49.72,49.93,49.56,49.93,21700.0,40.2507,40.4207,40.1212,40.4207,21700.0
2008-03-18 10:30:00,49.93,50.14,49.88,50.1,18800.0,40.4207,40.5907,40.3803,40.5584,18800.0
2008-03-18 11:00:00,49.98,50.14,49.82,50.0,15000.0,40.4612,40.5907,40.3317,40.4774,15000.0
2008-03-18 11:30:00,49.95,50.02,49.88,49.95,12800.0,40.4369,40.4936,40.3803,40.4369,12800.0
2008-03-18 12:00:00,49.93,50.05,49.92,50.0,11800.0,40.4207,40.5179,40.4126,40.4774,11800.0
2008-03-18 12:30:00,50.01,50.09,49.99,50.04,10900.0,40.4855,40.5503,40.4693,40.5098,10900.0
2008-03-18 13:00:00,50.02,50.07,49.82,49.9,13900.0,40.4936,40.5341,40.3317,40.3965,13900.0
2008-03-18 13:30:00,49.9,49.99,49.67,49.7,10800.0,40.3965,40.4693,40.2103,40.2345,10800.0
2008-03-18 14:00:00,49.72,49.73,48.84,49.19,13000.0,40.2507,40.2588,39.5383,39.8217,13000.0
2008-03-18 14:30:00,49.07,49.91,48.78,49.91,20800.0,39.7245,40.4045,39.4898,40.4045,20800.0
2008-03-18 15:00:00,49.86,50.0,49.69,49.94,24800.0,40.3641,40.4774,40.2264,40.4288,24800.0
2008-03-18 15:30:00,49.95,50.27,49.93,50.09,34400.0,40.4369,40.696,40.4207,40.5503,34400.0
2008-03-19 09:30:00,50.23,50.71,49.41,50.55,21200.0,40.6636,41.0522,39.9998,40.9227,21200.0
2008-03-19 10:00:00,50.46,50.61,50.15,50.15,12300.0,40.8498,40.9712,40.5988,40.5988,12300.0
2008-03-19 10:30:00,50.17,50.17,49.83,49.89,15400.0,40.615,40.615,40.3398,40.3884,15400.0
2008-03-19 11:00:00,49.94,49.96,49.77,49.96,11000.0,40.4288,40.445,40.2912,40.445,11000.0
2008-03-19 11:30:00,49.93,50.01,49.74,49.81,12300.0,40.4207,40.4855,40.2669,40.3236,12300.0
2008-03-19 12:00:00,49.82,49.83,49.58,49.61,7100.0,40.3317,40.3398,40.1374,40.1617,7100.0
2008-03-19 12:30:00,49.58,49.58,49.28,49.31,8400.0,40.1374,40.1374,39.8945,39.9188,8400.0
2008-03-19 13:00:00,49.34,49.51,49.26,49.28,8000.0,39.9431,40.0807,39.8783,39.8945,8000.0
2008-03-19 13:30:00,49.22,49.28,49.09,49.17,11700.0,39.846,39.8945,39.7407,39.8055,11700.0
2008-03-19 14:00:00,49.17,49.29,49.0,49.29,18000.0,39.8055,39.9026,39.6679,39.9026,18000.0
2008-03-19 14:30:00,49.28,49.43,49.07,49.42,25700.0,39.8945,40.016,39.7245,40.0079,25700.0
2008-03-19 15:00:00,49.37,49.67,49.19,49.2,26300.0,39.9674,40.2103,39.8217,39.8298,26300.0
2008-03-19 15:30:00,49.2,49.25,48.69,48.72,50200.0,39.8298,39.8702,39.4169,39.4412,50200.0
2008-03-20 09:30:00,48.65,49.29,48.47,48.71,51600.0,39.3845,39.9026,39.2388,39.4331,51600.0
2008-03-20 10:00:00,48.76,48.96,48.69,48.84,15500.0,39.4736,39.6355,39.4169,39.5383,15500.0
2008-03-20 10:30:00,48.82,49.09,48.7,49.09,29500.0,39.5221,39.7407,39.425,39.7407,29500.0
2008-03-20 11:00:00,49.1,49.1,48.9,49.01,12400.0,39.7488,39.7488,39.5869,39.676,12400.0
2008-03-20 11:30:00,49.01,49.04,48.88,49.0,16600.0,39.676,39.7002,39.5707,39.6679,16600.0
2008-03-20 12:00:00,49.03,49.15,48.98,49.01,14800.0,39.6921,39.7893,39.6517,39.676,14800.0
2008-03-20 12:30:00,49.02,49.09,48.88,49.0,8700.0,39.684,39.7407,39.5707,39.6679,8700.0
2008-03-20 13:00:00,48.98,49.04,48.91,49.02,6700.0,39.6517,39.7002,39.595,39.684,6700.0
2008-03-20 13:30:00,49.0,49.18,48.97,49.05,20200.0,39.6679,39.8136,39.6436,39.7083,20200.0
2008-03-20 14:00:00,49.07,49.32,48.88,49.08,42300.0,39.7245,39.9269,39.5707,39.7326,42300.0
2008-03-20 14:30:00,49.09,49.18,49.03,49.11,15200.0,39.7407,39.8136,39.6921,39.7569,15200.0
2008-03-20 15:00:00,49.1,49.22,49.04,49.13,20000.0,39.7488,39.846,39.7002,39.7731,20000.0
2008-03-20 15:30:00,49.15,49.23,48.65,49.22,30300.0,39.7893,39.8541,39.3845,39.846,30300.0
2008-03-24 09:30:00,49.44,49.44,49.03,49.2,40700.0,40.0241,40.0241,39.6921,39.8298,40700.0
2008-03-24 10:00:00,49.2,49.54,49.2,49.33,40500.0,39.8298,40.105,39.8298,39.935,40500.0
2008-03-24 10:30:00,49.33,49.37,49.3,49.3,27900.0,39.935,39.9674,39.9107,39.9107,27900.0
2008-03-24 11:00:00,49.34,49.92,49.3,49.92,21800.0,39.9431,40.4126,39.9107,40.4126,21800.0
2008-03-24 11:30:00,49.92,49.97,49.75,49.95,18400.0,40.4126,40.4531,40.275,40.4369,18400.0
2008-03-24 12:00:00,49.9,50.15,49.9,50.04,12300.0,40.3965,40.5988,40.3965,40.5098,12300.0
2008-03-24 12:30:00,50.03,50.11,50.0,50.11,13500.0,40.5017,40.5665,40.4774,40.5665,13500.0
2008-03-24 13:00:00,50.13,50.17,50.0,50.06,19400.0,40.5826,40.615,40.4774,40.526,19400.0
2008-03-24 13:30:00,50.06,50.14,50.03,50.09,32200.0,40.526,40.5907,40.5017,40.5503,32200.0
2008-03-24 14:00:00,50.07,50.29,50.0,50.24,84600.0,40.5341,40.7122,40.4774,40.6717,84600.0
2008-03-24 14:30:00,50.23,50.27,50.02,50.09,25000.0,40.6636,40.696,40.4936,40.5503,25000.0
2008-03-24 15:00:00,50.09,50.26,50.08,50.15,32300.0,40.5503,40.6879,40.5422,40.5988,32300.0
2008-03-24 15:30:00,50.15,50.17,50.04,50.15,45200.0,40.5988,40.615,40.5098,40.5988,45200.0
2008-03-25 09:30:00,50.21,50.38,49.8,50.1,15500.0,40.6474,40.785,40.3155,40.5584,15500.0
2008-03-25 10:00:00,50.01,50.13,49.68,50.01,20000.0,40.4855,40.5826,40.2184,40.4855,20000.0
2008-03-25 10:30:00,50.01,50.15,49.93,50.09,17700.0,40.4855,40.5988,40.4207,40.5503,17700.0
2008-03-25 11:00:00,50.09,50.34,50.06,50.17,18600.0,40.5503,40.7527,40.526,40.615,18600.0
2008-03-25 11:30:00,50.16,50.26,50.02,50.13,12200.0,40.6069,40.6879,40.4936,40.5826,12200.0
2008-03-25 12:00:00,50.08,50.45,50.07,50.25,27800.0,40.5422,40.8417,40.5341,40.6798,27800.0
2008-03-25 12:30:00,50.18,50.3,50.15,50.15,20900.0,40.6231,40.7203,40.5988,40.5988,20900.0
2008-03-25 13:00:00,50.11,50.18,50.07,50.16,7100.0,40.5665,40.6231,40.5341,40.6069,7100.0
2008-03-25 13:30:00,50.16,50.35,50.12,50.27,17300.0,40.6069,40.7607,40.5746,40.696,17300.0
2008-03-25 14:00:00,50.24,50.37,50.23,50.37,12600.0,40.6717,40.7769,40.6636,40.7769,12600.0
2008-03-25 14:30:00,50.38,50.51,50.28,50.39,19100.0,40.785,40.8903,40.7041,40.7931,19100.0
2008-03-25 15:00:00,50.41,50.42,50.25,50.35,17000.0,40.8093,40.8174,40.6798,40.7607,17000.0
2008-03-25 15:30:00,50.36,50.38,50.08,50.11,56800.0,40.7688,40.785,40.5422,40.5665,56800.0
2008-03-26 09:30:00,49.51,49.74,49.01,49.08,33600.0,40.0807,40.2669,39.676,39.7326,33600.0
2008-03-26 10:00:00,49.16,49.25,48.88,49.03,27700.0,39.7974,39.8702,39.5707,39.6921,27700.0
2008-03-26 10:30:00,49.03,49.06,48.47,48.47,28600.0,39.6921,39.7164,39.2388,39.2388,28600.0
2008-03-26 11:00:00,48.46,48.98,48.36,48.89,31900.0,39.2307,39.6517,39.1497,39.5788,31900.0
2008-03-26 11:30:00,48.89,49.13,48.86,48.92,26200.0,39.5788,39.7731,39.5545,39.6031,26200.0
2008-03-26 12:00:00,48.89,49.0,48.82,48.82,38300.0,39.5788,39.6679,39.5221,39.5221,38300.0
2008-03-26 12:30:00,48.83,48.97,48.66,48.66,37500.0,39.5302,39.6436,39.3926,39.3926,37500.0
2008-03-26 13:00:00,48.67,48.85,48.67,48.75,11800.0,39.4007,39.5464,39.4007,39.4655,11800.0
2008-03-26 13:30:00,48.82,48.82,48.53,48.64,16600.0,39.5221,39.5221,39.2874,39.3764,16600.0
2008-03-26 14:00:00,48.63,48.92,48.51,48.86,52100.0,39.3683,39.6031,39.2712,39.5545,52100.0
2008-03-26 14:30:00,48.86,49.04,48.8,49.04,37800.0,39.5545,39.7002,39.5059,39.7002,37800.0
2008-03-26 15:00:00,49.02,49.09,48.83,48.83,30100.0,39.684,39.7407,39.5302,39.5302,30100.0
2008-03-26 15:30:00,48.84,48.89,48.76,48.84,35400.0,39.5383,39.5788,39.4736,39.5383,35400.0
2008-03-27 09:30:00,49.0,49.04,48.45,48.58,22700.0,39.6679,39.7002,39.2226,39.3278,22700.0
2008-03-27 10:00:00,48.56,48.63,48.4,48.41,10100.0,39.3117,39.3683,39.1821,39.1902,10100.0
2008-03-27 10:30:00,48.43,48.81,48.35,48.77,26200.0,39.2064,39.514,39.1417,39.4817,26200.0
2008-03-27 11:00:00,48.77,49.0,48.77,48.98,32300.0,39.4817,39.6679,39.4817,39.6517,32300.0
2008-03-27 11:30:00,48.97,49.19,48.95,49.16,24200.0,39.6436,39.8217,39.6274,39.7974,24200.0
2008-03-27 12:00:00,49.18,49.56,49.15,49.56,24900.0,39.8136,40.1212,39.7893,40.1212,24900.0
2008-03-27 12:30:00,49.58,49.62,49.28,49.28,28400.0,40.1374,40.1698,39.8945,39.8945,28400.0
2008-03-27 13:00:00,49.31,49.32,49.13,49.18,17400.0,39.9188,39.9269,39.7731,39.8136,17400.0
2008-03-27 13:30:00,49.18,49.18,48.98,48.98,16300.0,39.8136,39.8136,39.6517,39.6517,16300.0
2008-03-27 14:00:00,48.98,49.1,48.85,49.04,22600.0,39.6517,39.7488,39.5464,39.7002,22600.0
2008-03-27 14:30:00,49.04,49.1,48.97,48.99,38300.0,39.7002,39.7488,39.6436,39.6598,38300.0
2008-03-27 15:00:00,49.0,49.05,48.89,48.99,42100.0,39.6679,39.7083,39.5788,39.6598,42100.0
2008-03-27 15:30:00,48.97,49.02,48.57,48.67,37900.0,39.6436,39.684,39.3198,39.4007,37900.0
2008-03-28 09:30:00,48.9,48.97,48.45,48.48,13100.0,39.5869,39.6436,39.2226,39.2469,13100.0
2008-03-28 10:00:00,48.48,48.66,48.22,48.29,10300.0,39.2469,39.3926,39.0364,39.0931,10300.0
2008-03-28 10:30:00,48.29,48.34,48.01,48.01,16700.0,39.0931,39.1336,38.8664,38.8664,16700.0
2008-03-28 11:00:00,48.02,48.17,47.97,48.12,23500.0,38.8745,38.9959,38.834,38.9555,23500.0
2008-03-28 11:30:00,48.13,48.31,48.1,48.21,18000.0,38.9636,39.1093,38.9393,39.0283,18000.0
2008-03-28 12:00:00,48.23,48.24,48.09,48.15,12600.0,39.0445,39.0526,38.9312,38.9797,12600.0
2008-03-28 12:30:00,48.17,48.2,48.09,48.2,25500.0,38.9959,39.0202,38.9312,39.0202,25500.0
2008-03-28 13:00:00,48.17,48.32,48.17,48.23,10200.0,38.9959,39.1174,38.9959,39.0445,10200.0
2008-03-28 13:30:00,48.22,48.22,48.04,48.06,11500.0,39.0364,39.0364,38.8907,38.9069,11500.0
2008-03-28 14:00:00,48.06,48.19,48.06,48.11,12800.0,38.9069,39.0121,38.9069,38.9474,12800.0
2008-03-28 14:30:00,48.11,48.13,47.91,48.1,18200.0,38.9474,38.9636,38.7855,38.9393,18200.0
2008-03-28 15:00:00,48.11,48.12,47.9,47.99,31500.0,38.9474,38.9555,38.7774,38.8502,31500.0
2008-03-28 15:30:00,48.0,48.03,47.82,47.93,31700.0,38.8583,38.8826,38.7126,38.8016,31700.0
2008-03-31 09:30:00,48.23,48.4,47.56,48.33,19400.0,39.0445,39.1821,38.5021,39.1255,19400.0
2008-03-31 10:00:00,48.35,48.35,47.46,47.48,20800.0,39.1417,39.1417,38.4212,38.4373,20800.0
2008-03-31 10:30:00,47.45,47.56,47.41,47.49,23000.0,38.4131,38.5021,38.3807,38.4454,23000.0
2008-03-31 11:00:00,47.42,47.46,47.21,47.34,30200.0,38.3888,38.4212,38.2188,38.324,30200.0
2008-03-31 11:30:00,47.37,47.66,47.34,47.65,36100.0,38.3483,38.5831,38.324,38.575,36100.0
2008-03-31 12:00:00,47.64,47.65,47.52,47.56,16900.0,38.5669,38.575,38.4697,38.5021,16900.0
2008-03-31 12:30:00,47.54,47.96,47.52,47.96,18900.0,38.4859,38.8259,38.4697,38.8259,18900.0
2008-03-31 13:00:00,47.95,48.16,47.91,48.16,16500.0,38.8178,38.9878,38.7855,38.9878,16500.0
2008-03-31 13:30:00,48.15,48.24,48.08,48.12,25500.0,38.9797,39.0526,38.9231,38.9555,25500.0
2008-03-31 14:00:00,48.09,48.09,47.96,48.01,45100.0,38.9312,38.9312,38.8259,38.8664,45100.0
2008-03-31 14:30:00,48.02,48.03,47.68,47.71,34000.0,38.8745,38.8826,38.5993,38.6235,34000.0
2008-03-31 15:00:00,47.71,47.73,47.65,47.66,42100.0,38.6235,38.6397,38.575,38.5831,42100.0
2008-03-31 15:30:00,47.67,47.72,47.52,47.68,83900.0,38.5912,38.6316,38.4697,38.5993,83900.0
2008-04-01 09:30:00,48.16,49.64,48.16,49.35,68400.0,38.9878,40.186,38.9878,39.9512,68400.0
2008-04-01 10:00:00,49.33,50.2,49.33,50.2,59900.0,39.935,40.6393,39.935,40.6393,59900.0
2008-04-01 10:30:00,50.25,50.29,49.76,49.87,39500.0,40.6798,40.7122,40.2831,40.3722,39500.0
2008-04-01 11:00:00,49.87,50.3,49.85,50.28,24400.0,40.3722,40.7203,40.356,40.7041,24400.0
2008-04-01 11:30:00,50.31,50.6,50.3,50.57,22400.0,40.7284,40.9631,40.7203,40.9388,22400.0
2008-04-01 12:00:00,50.58,50.58,50.39,50.44,15900.0,40.9469,40.9469,40.7931,40.8336,15900.0
2008-04-01 12:30:00,50.42,50.47,50.37,50.38,9300.0,40.8174,40.8579,40.7769,40.785,9300.0
2008-04-01 13:00:00,50.38,50.49,50.36,50.42,12700.0,40.785,40.8741,40.7688,40.8174,12700.0
2008-04-01 13:30:00,50.45,50.45,50.12,50.21,12300.0,40.8417,40.8417,40.5746,40.6474,12300.0
2008-04-01 14:00:00,50.19,50.25,50.09,50.15,20300.0,40.6312,40.6798,40.5503,40.5988,20300.0
2008-04-01 14:30:00,50.13,50.28,50.11,50.15,21900.0,40.5826,40.7041,40.5665,40.5988,21900.0
2008-04-01 15:00:00,50.1,50.18,49.98,50.03,58100.0,40.5584,40.6231,40.4612,40.5017,58100.0
2008-04-01 15:30:00,50.07,50.26,49.9,50.26,81500.0,40.5341,40.6879,40.3965,40.6879,81500.0
2008-04-02 09:30:00,50.03,50.3,49.9,50.2,22000.0,40.5017,40.7203,40.3965,40.6393,22000.0
2008-04-02 10:00:00,50.29,50.6,50.23,50.57,24100.0,40.7122,40.9631,40.6636,40.9388,24100.0
2008-04-02 10:30:00,50.61,50.8,50.53,50.74,55700.0,40.9712,41.125,40.9065,41.0765,55700.0
2008-04-02 11:00:00,50.75,50.75,50.47,50.5,21600.0,41.0846,41.0846,40.8579,40.8822,21600.0
2008-04-02 11:30:00,50.49,50.65,50.41,50.52,19900.0,40.8741,41.0036,40.8093,40.8984,19900.0
2008-04-02 12:00:00,50.52,50.7,50.51,50.6,23000.0,40.8984,41.0441,40.8903,40.9631,23000.0
2008-04-02 12:30:00,50.58,50.73,50.54,50.6,22500.0,40.9469,41.0684,40.9146,40.9631,22500.0
2008-04-02 13:00:00,50.56,50.61,50.41,50.52,27800.0,40.9308,40.9712,40.8093,40.8984,27800.0
2008-04-02 13:30:00,50.49,50.49,50.29,50.31,19100.0,40.8741,40.8741,40.7122,40.7284,19100.0
2008-04-02 14:00:00,50.31,50.36,50.23,50.23,18800.0,40.7284,40.7688,40.6636,40.6636,18800.0
2008-04-02 14:30:00,50.24,50.26,49.74,49.74,30100.0,40.6717,40.6879,40.2669,40.2669,30100.0
2008-04-02 15:00:00,49.73,49.77,49.44,49.63,43700.0,40.2588,40.2912,40.0241,40.1779,43700.0
2008-04-02 15:30:00,49.65,49.79,49.54,49.79,49400.0,40.1941,40.3074,40.105,40.3074,49400.0
2008-04-03 09:30:00,49.43,49.6,49.02,49.47,13000.0,40.016,40.1536,39.684,40.0483,13000.0
2008-04-03 10:00:00,49.38,49.66,49.0,49.0,16800.0,39.9755,40.2022,39.6679,39.6679,16800.0
2008-04-03 10:30:00,49.0,49.01,48.73,48.74,43300.0,39.6679,39.676,39.4493,39.4574,43300.0
2008-04-03 11:00:00,48.72,49.16,48.66,49.13,23800.0,39.4412,39.7974,39.3926,39.7731,23800.0
2008-04-03 11:30:00,49.15,49.25,49.1,49.19,15000.0,39.7893,39.8702,39.7488,39.8217,15000.0
2008-04-03 12:00:00,49.19,49.24,49.1,49.11,22200.0,39.8217,39.8621,39.7488,39.7569,22200.0
2008-04-03 12:30:00,49.13,49.37,49.11,49.34,12900.0,39.7731,39.9674,39.7569,39.9431,12900.0
2008-04-03 13:00:00,49.35,49.41,49.26,49.27,11000.0,39.9512,39.9998,39.8783,39.8864,11000.0
2008-04-03 13:30:00,49.27,49.35,49.25,49.28,42300.0,39.8864,39.9512,39.8702,39.8945,42300.0
2008-04-03 14:00:00,49.27,49.29,49.16,49.19,68000.0,39.8864,39.9026,39.7974,39.8217,68000.0
2008-04-03 14:30:00,49.18,49.25,49.16,49.21,41900.0,39.8136,39.8702,39.7974,39.8379,41900.0
2008-04-03 15:00:00,49.17,49.21,48.98,49.05,23100.0,39.8055,39.8379,39.6517,39.7083,23100.0
2008-04-03 15:30:00,49.01,49.2,48.93,49.14,73700.0,39.676,39.8298,39.6112,39.7812,73700.0
2008-04-04 09:30:00,49.27,49.55,49.09,49.43,18500.0,39.8864,40.1131,39.7407,40.016,18500.0
2008-04-04 10:00:00,49.43,49.55,49.27,49.39,39200.0,40.016,40.1131,39.8864,39.9836,39200.0
2008-04-04 10:30:00,49.39,49.58,49.3,49.51,27800.0,39.9836,40.1374,39.9107,40.0807,27800.0
2008-04-04 11:00:00,49.51,49.56,49.4,49.44,40800.0,40.0807,40.1212,39.9917,40.0241,40800.0
2008-04-04 11:30:00,49.47,49.47,49.25,49.31,72500.0,40.0483,40.0483,39.8702,39.9188,72500.0
2008-04-04 12:00:00,49.3,49.66,49.3,49.66,36200.0,39.9107,40.2022,39.9107,40.2022,36200.0
2008-04-04 12:30:00,49.67,49.7,49.65,49.68,25300.0,40.2103,40.2345,40.1941,40.2184,25300.0
2008-04-04 13:00:00,49.69,49.7,49.61,49.67,17700.0,40.2264,40.2345,40.1617,40.2103,17700.0
2008-04-04 13:30:00,49.66,49.77,49.58,49.76,21200.0,40.2022,40.2912,40.1374,40.2831,21200.0
2008-04-04 14:00:00,49.76,49.77,49.51,49.52,13900.0,40.2831,40.2912,40.0807,40.0888,13900.0
2008-04-04 14:30:00,49.5,49.83,49.5,49.74,16400.0,40.0726,40.3398,40.0726,40.2669,16400.0
2008-04-04 15:00:00,49.7,49.79,49.58,49.69,26700.0,40.2345,40.3074,40.1374,40.2264,26700.0
2008-04-04 15:30:00,49.71,49.72,49.51,49.7,32200.0,40.2426,40.2507,40.0807,40.2345,32200.0
2008-04-07 09:30:00,50.03,50.15,49.81,50.02,16300.0,40.5017,40.5988,40.3236,40.4936,16300.0
2008-04-07 10:00:00,50.06,50.13,49.85,49.85,18200.0,40.526,40.5826,40.356,40.356,18200.0
2008-04-07 10:30:00,49.85,49.94,49.84,49.87,15600.0,40.356,40.4288,40.3479,40.3722,15600.0
2008-04-07 11:00:00,49.86,50.11,49.85,50.07,14300.0,40.3641,40.5665,40.356,40.5341,14300.0
2008-04-07 11:30:00,50.06,50.25,50.04,50.25,8800.0,40.526,40.6798,40.5098,40.6798,8800.0
2008-04-07 12:00:00,50.21,50.33,50.21,50.3,14200.0,40.6474,40.7446,40.6474,40.7203,14200.0
2008-04-07 12:30:00,50.3,50.41,50.25,50.41,10900.0,40.7203,40.8093,40.6798,40.8093,10900.0
2008-04-07 13:00:00,50.42,50.43,50.35,50.38,9400.0,40.8174,40.8255,40.7607,40.785,9400.0
2008-04-07 13:30:00,50.38,50.41,50.23,50.3,8700.0,40.785,40.8093,40.6636,40.7203,8700.0
2008-04-07 14:00:00,50.31,50.31,50.19,50.19,23300.0,40.7284,40.7284,40.6312,40.6312,23300.0
2008-04-07 14:30:00,50.13,50.29,50.1,50.27,72800.0,40.5826,40.7122,40.5584,40.696,72800.0
2008-04-07 15:00:00,50.26,50.36,50.16,50.3,59900.0,40.6879,40.7688,40.6069,40.7203,59900.0
2008-04-07 15:30:00,50.31,50.42,50.25,50.41,66800.0,40.7284,40.8174,40.6798,40.8093,66800.0
2008-04-08 09:30:00,50.17,50.25,49.8,50.25,36500.0,40.615,40.6798,40.3155,40.6798,36500.0
2008-04-08 10:00:00,50.21,50.26,49.9,49.93,21700.0,40.6474,40.6879,40.3965,40.4207,21700.0
2008-04-08 10:30:00,49.95,50.08,49.86,50.0,12400.0,40.4369,40.5422,40.3641,40.4774,12400.0
2008-04-08 11:00:00,49.98,50.09,49.93,49.97,10900.0,40.4612,40.5503,40.4207,40.4531,10900.0
2008-04-08 11:30:00,50.0,50.06,49.9,50.0,17800.0,40.4774,40.526,40.3965,40.4774,17800.0
2008-04-08 12:00:00,50.02,50.03,49.97,50.0,19300.0,40.4936,40.5017,40.4531,40.4774,19300.0
2008-04-08 12:30:00,50.0,50.0,49.94,49.98,12300.0,40.4774,40.4774,40.4288,40.4612,12300.0
2008-04-08 13:00:00,49.98,50.01,49.85,49.85,17600.0,40.4612,40.4855,40.356,40.356,17600.0
2008-04-08 13:30:00,49.84,49.93,49.82,49.84,16600.0,40.3479,40.4207,40.3317,40.3479,16600.0
2008-04-08 14:00:00,49.84,49.84,49.59,49.62,24900.0,40.3479,40.3479,40.1455,40.1698,24900.0
2008-04-08 14:30:00,49.62,49.94,49.61,49.94,22300.0,40.1698,40.4288,40.1617,40.4288,22300.0
2008-04-08 15:00:00,49.94,50.0,49.72,49.94,29500.0,40.4288,40.4774,40.2507,40.4288,29500.0
2008-04-08 15:30:00,49.95,50.22,49.94,50.11,81200.0,40.4369,40.6555,40.4288,40.5665,81200.0
2008-04-09 09:30:00,50.25,50.35,49.97,50.15,17200.0,40.6798,40.7607,40.4531,40.5988,17200.0
2008-04-09 10:00:00,50.15,50.21,50.01,50.06,21500.0,40.5988,40.6474,40.4855,40.526,21500.0
2008-04-09 10:30:00,50.05,50.13,50.05,50.05,32100.0,40.5179,40.5826,40.5179,40.5179,32100.0
2008-04-09 11:00:00,50.08,50.11,50.0,50.03,32700.0,40.5422,40.5665,40.4774,40.5017,32700.0
2008-04-09 11:30:00,50.03,50.04,49.96,50.02,20500.0,40.5017,40.5098,40.445,40.4936,20500.0
2008-04-09 12:00:00,50.02,50.04,49.98,50.02,14500.0,40.4936,40.5098,40.4612,40.4936,14500.0
2008-04-09 12:30:00,50.0,50.02,49.9,49.96,21800.0,40.4774,40.4936,40.3965,40.445,21800.0
2008-04-09 13:00:00,49.97,50.0,49.74,49.78,61500.0,40.4531,40.4774,40.2669,40.2993,61500.0
2008-04-09 13:30:00,49.76,49.78,49.68,49.74,68100.0,40.2831,40.2993,40.2184,40.2669,68100.0
2008-04-09 14:00:00,49.75,49.86,49.75,49.77,58600.0,40.275,40.3641,40.275,40.2912,58600.0
2008-04-09 14:30:00,49.78,49.87,49.78,49.8,34700.0,40.2993,40.3722,40.2993,40.3155,34700.0
2008-04-09 15:00:00,49.81,49.87,49.72,49.8,51500.0,40.3236,40.3722,40.2507,40.3155,51500.0
2008-04-09 15:30:00,49.8,49.9,49.76,49.85,42200.0,40.3155,40.3965,40.2831,40.356,42200.0
2008-04-10 09:30:00,49.8,49.98,49.62,49.81,17600.0,40.3155,40.4612,40.1698,40.3236,17600.0
2008-04-10 10:00:00,49.75,49.96,49.75,49.92,61500.0,40.275,40.445,40.275,40.4126,61500.0
2008-04-10 10:30:00,49.91,50.2,49.81,50.2,10700.0,40.4045,40.6393,40.3236,40.6393,10700.0
2008-04-10 11:00:00,50.13,50.47,50.12,50.4,10400.0,40.5826,40.8579,40.5746,40.8012,10400.0
2008-04-10 11:30:00,50.39,50.59,50.34,50.54,9500.0,40.7931,40.955,40.7527,40.9146,9500.0
2008-04-10 12:00:00,50.56,50.59,50.31,50.31,12200.0,40.9308,40.955,40.7284,40.7284,12200.0
2008-04-10 12:30:00,50.28,50.31,50.07,50.13,12400.0,40.7041,40.7284,40.5341,40.5826,12400.0
2008-04-10 13:00:00,50.1,50.19,50.09,50.19,6400.0,40.5584,40.6312,40.5503,40.6312,6400.0
2008-04-10 13:30:00,50.16,50.42,50.16,50.4,9100.0,40.6069,40.8174,40.6069,40.8012,9100.0
2008-04-10 14:00:00,50.4,50.41,50.31,50.4,18900.0,40.8012,40.8093,40.7284,40.8012,18900.0
2008-04-10 14:30:00,50.39,50.53,50.35,50.46,39100.0,40.7931,40.9065,40.7607,40.8498,39100.0
2008-04-10 15:00:00,50.45,50.48,50.37,50.41,33800.0,40.8417,40.866,40.7769,40.8093,33800.0
2008-04-10 15:30:00,50.39,50.54,50.3,50.54,57000.0,40.7931,40.9146,40.7203,40.9146,57000.0
2008-04-11 09:30:00,49.86,50.13,49.85,49.98,29300.0,40.3641,40.5826,40.356,40.4612,29300.0
2008-04-11 10:00:00,49.97,50.13,49.82,50.01,18500.0,40.4531,40.5826,40.3317,40.4855,18500.0
2008-04-11 10:30:00,50.03,50.09,50.0,50.09,10600.0,40.5017,40.5503,40.4774,40.5503,10600.0
2008-04-11 11:00:00,50.08,50.21,50.02,50.16,15100.0,40.5422,40.6474,40.4936,40.6069,15100.0
2008-04-11 11:30:00,50.15,50.22,50.09,50.14,13700.0,40.5988,40.6555,40.5503,40.5907,13700.0
2008-04-11 12:00:00,50.15,50.17,50.02,50.02,20400.0,40.5988,40.615,40.4936,40.4936,20400.0
2008-04-11 12:30:00,50.04,50.05,50.0,50.05,16200.0,40.5098,40.5179,40.4774,40.5179,16200.0
2008-04-11 13:00:00,50.04,50.04,49.87,49.92,16200.0,40.5098,40.5098,40.3722,40.4126,16200.0
2008-04-11 13:30:00,49.89,50.0,49.85,49.99,27300.0,40.3884,40.4774,40.356,40.4693,27300.0
2008-04-11 14:00:00,49.99,50.01,49.86,49.97,27100.0,40.4693,40.4855,40.3641,40.4531,27100.0
2008-04-11 14:30:00,49.97,50.08,49.92,49.98,25000.0,40.4531,40.5422,40.4126,40.4612,25000.0
2008-04-11 15:00:00,49.96,50.05,49.91,49.98,64600.0,40.445,40.5179,40.4045,40.4612,64600.0
2008-04-11 15:30:00,49.97,50.03,49.9,50.03,79200.0,40.4531,40.5017,40.3965,40.5017,79200.0
2008-04-14 09:30:00,49.9,50.16,49.79,49.97,17200.0,40.3965,40.6069,40.3074,40.4531,17200.0
2008-04-14 10:00:00,50.03,50.03,49.95,49.96,8000.0,40.5017,40.5017,40.4369,40.445,8000.0
2008-04-14 10:30:00,49.97,50.12,49.95,50.09,9500.0,40.4531,40.5746,40.4369,40.5503,9500.0
2008-04-14 11:00:00,50.07,50.07,49.89,50.05,28500.0,40.5341,40.5341,40.3884,40.5179,28500.0
2008-04-14 11:30:00,50.01,50.03,49.98,49.99,8600.0,40.4855,40.5017,40.4612,40.4693,8600.0
2008-04-14 12:00:00,49.99,50.12,49.99,50.09,11400.0,40.4693,40.5746,40.4693,40.5503,11400.0
2008-04-14 12:30:00,50.09,50.12,49.98,49.98,6500.0,40.5503,40.5746,40.4612,40.4612,6500.0
2008-04-14 13:00:00,50.01,50.03,49.76,49.81,8100.0,40.4855,40.5017,40.2831,40.3236,8100.0
2008-04-14 13:30:00,49.81,49.83,49.69,49.74,5100.0,40.3236,40.3398,40.2264,40.2669,5100.0
2008-04-14 14:00:00,49.71,49.74,49.59,49.61,8700.0,40.2426,40.2669,40.1455,40.1617,8700.0
2008-04-14 14:30:00,49.61,49.67,49.5,49.52,10500.0,40.1617,40.2103,40.0726,40.0888,10500.0
2008-04-14 15:00:00,49.54,49.54,49.3,49.4,14600.0,40.105,40.105,39.9107,39.9917,14600.0
2008-04-14 15:30:00,49.35,49.41,49.3,49.38,26200.0,39.9512,39.9998,39.9107,39.9755,26200.0
2008-04-15 09:30:00,49.67,49.75,49.31,49.72,10100.0,40.2103,40.275,39.9188,40.2507,10100.0
2008-04-15 10:00:00,49.68,49.72,49.54,49.56,12200.0,40.2184,40.2507,40.105,40.1212,12200.0
2008-04-15 10:30:00,49.5,49.62,49.47,49.53,10700.0,40.0726,40.1698,40.0483,40.0969,10700.0
2008-04-15 11:00:00,49.56,49.56,49.4,49.4,14500.0,40.1212,40.1212,39.9917,39.9917,14500.0
2008-04-15 11:30:00,49.42,49.45,49.35,49.44,19900.0,40.0079,40.0322,39.9512,40.0241,19900.0
2008-04-15 12:00:00,49.42,49.53,49.35,49.53,16200.0,40.0079,40.0969,39.9512,40.0969,16200.0
2008-04-15 12:30:00,49.54,49.54,49.4,49.42,5500.0,40.105,40.105,39.9917,40.0079,5500.0
2008-04-15 13:00:00,49.4,49.45,49.33,49.45,5600.0,39.9917,40.0322,39.935,40.0322,5600.0
2008-04-15 13:30:00,49.45,49.45,49.41,49.43,15800.0,40.0322,40.0322,39.9998,40.016,15800.0
2008-04-15 14:00:00,49.44,49.45,49.39,49.42,15200.0,40.0241,40.0322,39.9836,40.0079,15200.0
2008-04-15 14:30:00,49.44,49.45,49.27,49.29,14900.0,40.0241,40.0322,39.8864,39.9026,14900.0
2008-04-15 15:00:00,49.31,49.45,49.31,49.44,20000.0,39.9188,40.0322,39.9188,40.0241,20000.0
2008-04-15 15:30:00,49.45,49.46,49.38,49.46,42300.0,40.0322,40.0403,39.9755,40.0403,42300.0
2008-04-16 09:30:00,49.89,50.57,49.67,50.57,17200.0,40.3884,40.9388,40.2103,40.9388,17200.0
2008-04-16 10:00:00,50.52,51.05,50.49,51.05,15300.0,40.8984,41.3274,40.8741,41.3274,15300.0
2008-04-16 10:30:00,51.02,51.07,50.9,51.06,14600.0,41.3031,41.3436,41.206,41.3355,14600.0
2008-04-16 11:00:00,51.1,51.54,50.98,51.49,48200.0,41.3679,41.7241,41.2708,41.6836,48200.0
2008-04-16 11:30:00,51.49,51.55,51.3,51.52,15700.0,41.6836,41.7322,41.5298,41.7079,15700.0
2008-04-16 12:00:00,51.52,51.57,51.44,51.54,20300.0,41.7079,41.7484,41.6432,41.7241,20300.0
2008-04-16 12:30:00,51.52,51.7,51.43,51.64,19200.0,41.7079,41.8536,41.6351,41.8051,19200.0
2008-04-16 13:00:00,51.63,52.11,51.54,51.93,54600.0,41.797,42.1856,41.7241,42.0398,54600.0
2008-04-16 13:30:00,51.94,52.06,51.92,52.0,21600.0,42.0479,42.1451,42.0317,42.0965,21600.0
2008-04-16 14:00:00,51.99,51.99,51.7,51.93,46800.0,42.0884,42.0884,41.8536,42.0398,46800.0
2008-04-16 14:30:00,51.91,52.01,51.89,51.94,23400.0,42.0236,42.1046,42.0075,42.0479,23400.0
2008-04-16 15:00:00,51.94,52.0,51.9,51.92,47300.0,42.0479,42.0965,42.0155,42.0317,47300.0
2008-04-16 15:30:00,51.92,52.12,51.92,52.01,54700.0,42.0317,42.1936,42.0317,42.1046,54700.0
2008-04-17 09:30:00,51.74,52.01,51.03,51.36,25800.0,41.886,42.1046,41.3112,41.5784,25800.0
2008-04-17 10:00:00,51.4,51.4,51.14,51.24,10500.0,41.6108,41.6108,41.4003,41.4812,10500.0
2008-04-17 10:30:00,51.25,51.67,51.22,51.56,16200.0,41.4893,41.8294,41.4651,41.7403,16200.0
2008-04-17 11:00:00,51.53,51.62,51.42,51.42,16300.0,41.716,41.7889,41.627,41.627,16300.0
2008-04-17 11:30:00,51.4,51.41,51.26,51.29,14500.0,41.6108,41.6189,41.4974,41.5217,14500.0
2008-04-17 12:00:00,51.29,51.41,51.28,51.38,16100.0,41.5217,41.6189,41.5136,41.5946,16100.0
2008-04-17 12:30:00,51.36,51.48,51.36,51.45,12800.0,41.5784,41.6755,41.5784,41.6513,12800.0
2008-04-17 13:00:00,51.45,51.46,51.29,51.4,15400.0,41.6513,41.6593,41.5217,41.6108,15400.0
2008-04-17 13:30:00,51.41,51.5,51.37,51.41,8900.0,41.6189,41.6917,41.5865,41.6189,8900.0
2008-04-17 14:00:00,51.38,51.41,51.25,51.4,23900.0,41.5946,41.6189,41.4893,41.6108,23900.0
2008-04-17 14:30:00,51.41,51.44,51.35,51.39,15600.0,41.6189,41.6432,41.5703,41.6027,15600.0
2008-04-17 15:00:00,51.39,51.5,51.36,51.48,24000.0,41.6027,41.6917,41.5784,41.6755,24000.0
2008-04-17 15:30:00,51.49,51.83,51.48,51.63,45200.0,41.6836,41.9589,41.6755,41.797,45200.0
2008-04-18 09:30:00,52.35,52.84,52.35,52.74,16100.0,42.3798,42.7765,42.3798,42.6956,16100.0
2008-04-18 10:00:00,52.73,52.87,52.59,52.71,9800.0,42.6875,42.8008,42.5741,42.6713,9800.0
2008-04-18 10:30:00,52.74,52.78,52.7,52.76,39800.0,42.6956,42.7279,42.6632,42.7118,39800.0
2008-04-18 11:00:00,52.71,52.78,52.65,52.74,9000.0,42.6713,42.7279,42.6227,42.6956,9000.0
2008-04-18 11:30:00,52.73,52.95,52.71,52.95,11400.0,42.6875,42.8656,42.6713,42.8656,11400.0
2008-04-18 12:00:00,52.91,52.96,52.88,52.9,3200.0,42.8332,42.8737,42.8089,42.8251,3200.0
2008-04-18 12:30:00,52.9,52.94,52.81,52.87,10600.0,42.8251,42.8575,42.7522,42.8008,10600.0
2008-04-18 13:00:00,52.84,53.18,52.84,53.18,11300.0,42.7765,43.0518,42.7765,43.0518,11300.0
2008-04-18 13:30:00,53.17,53.18,52.93,52.95,6600.0,43.0437,43.0518,42.8494,42.8656,6600.0
2008-04-18 14:00:00,52.96,53.0,52.83,52.88,14000.0,42.8737,42.9061,42.7684,42.8089,14000.0
2008-04-18 14:30:00,52.86,53.05,52.86,52.91,19100.0,42.7927,42.9465,42.7927,42.8332,19100.0
2008-04-18 15:00:00,52.91,52.96,52.84,52.84,27300.0,42.8332,42.8737,42.7765,42.7765,27300.0
2008-04-18 15:30:00,52.84,52.98,52.71,52.91,30200.0,42.7765,42.8899,42.6713,42.8332,30200.0
2008-04-21 09:30:00,52.55,52.64,52.24,52.57,11400.0,42.5418,42.6146,42.2908,42.5579,11400.0
2008-04-21 10:00:00,52.55,52.55,52.35,52.38,34200.0,42.5418,42.5418,42.3798,42.4041,34200.0
2008-04-21 10:30:00,52.41,52.41,52.25,52.28,24300.0,42.4284,42.4284,42.2989,42.3232,24300.0
2008-04-21 11:00:00,52.26,52.43,52.23,52.36,11000.0,42.307,42.4446,42.2827,42.3879,11000.0
2008-04-21 11:30:00,52.37,52.41,52.36,52.41,15700.0,42.396,42.4284,42.3879,42.4284,15700.0
2008-04-21 12:00:00,52.38,52.41,52.34,52.35,10300.0,42.4041,42.4284,42.3717,42.3798,10300.0
2008-04-21 12:30:00,52.35,52.43,52.33,52.37,17800.0,42.3798,42.4446,42.3637,42.396,17800.0
2008-04-21 13:00:00,52.37,52.46,52.37,52.41,6500.0,42.396,42.4689,42.396,42.4284,6500.0
2008-04-21 13:30:00,52.4,52.43,52.21,52.33,12800.0,42.4203,42.4446,42.2665,42.3637,12800.0
2008-04-21 14:00:00,52.25,52.38,52.22,52.3,22000.0,42.2989,42.4041,42.2746,42.3394,22000.0
2008-04-21 14:30:00,52.31,52.42,52.31,52.33,17000.0,42.3475,42.4365,42.3475,42.3637,17000.0
2008-04-21 15:00:00,52.36,52.4,52.32,52.32,23300.0,42.3879,42.4203,42.3556,42.3556,23300.0
2008-04-21 15:30:00,52.31,52.36,52.21,52.36,25100.0,42.3475,42.3879,42.2665,42.3879,25100.0
2008-04-22 09:30:00,52.4,52.4,51.6,51.67,13100.0,42.4203,42.4203,41.7727,41.8294,13100.0
2008-04-22 10:00:00,51.68,52.11,51.68,51.94,9900.0,41.8374,42.1856,41.8374,42.0479,9900.0
2008-04-22 10:30:00,51.96,52.06,51.91,52.02,22300.0,42.0641,42.1451,42.0236,42.1127,22300.0
2008-04-22 11:00:00,52.03,52.12,51.95,52.03,25600.0,42.1208,42.1936,42.056,42.1208,25600.0
2008-04-22 11:30:00,52.06,52.07,51.85,51.9,37300.0,42.1451,42.1532,41.9751,42.0155,37300.0
2008-04-22 12:00:00,51.89,52.01,51.84,51.9,19700.0,42.0075,42.1046,41.967,42.0155,19700.0
2008-04-22 12:30:00,51.89,51.9,51.65,51.81,21200.0,42.0075,42.0155,41.8132,41.9427,21200.0
2008-04-22 13:00:00,51.83,51.87,51.68,51.8,14600.0,41.9589,41.9913,41.8374,41.9346,14600.0
2008-04-22 13:30:00,51.82,51.86,51.52,51.53,13300.0,41.9508,41.9832,41.7079,41.716,13300.0
2008-04-22 14:00:00,51.55,51.61,51.36,51.49,8700.0,41.7322,41.7808,41.5784,41.6836,8700.0
2008-04-22 14:30:00,51.47,51.57,51.34,51.54,23300.0,41.6674,41.7484,41.5622,41.7241,23300.0
2008-04-22 15:00:00,51.53,51.67,51.48,51.54,11600.0,41.716,41.8294,41.6755,41.7241,11600.0
2008-04-22 15:30:00,51.53,51.65,51.48,51.65,34500.0,41.716,41.8132,41.6755,41.8132,34500.0
2008-04-23 09:30:00,51.5,51.65,51.27,51.41,18400.0,41.6917,41.8132,41.5055,41.6189,18400.0
2008-04-23 10:00:00,51.44,51.55,51.33,51.52,14800.0,41.6432,41.7322,41.5541,41.7079,14800.0
2008-04-23 10:30:00,51.54,51.75,51.45,51.53,28100.0,41.7241,41.8941,41.6513,41.716,28100.0
2008-04-23 11:00:00,51.57,51.7,51.49,51.56,16200.0,41.7484,41.8536,41.6836,41.7403,16200.0
2008-04-23 11:30:00,51.56,51.61,51.53,51.54,10000.0,41.7403,41.7808,41.716,41.7241,10000.0
2008-04-23 12:00:00,51.55,51.59,51.5,51.55,15500.0,41.7322,41.7646,41.6917,41.7322,15500.0
2008-04-23 12:30:00,51.53,51.56,51.46,51.54,10000.0,41.716,41.7403,41.6593,41.7241,10000.0
2008-04-23 13:00:00,51.54,51.62,51.52,51.61,7300.0,41.7241,41.7889,41.7079,41.7808,7300.0
2008-04-23 13:30:00,51.61,51.89,51.57,51.84,10100.0,41.7808,42.0075,41.7484,41.967,10100.0
2008-04-23 14:00:00,51.84,51.86,51.57,51.6,12500.0,41.967,41.9832,41.7484,41.7727,12500.0
2008-04-23 14:30:00,51.6,51.74,51.49,51.49,10400.0,41.7727,41.886,41.6836,41.6836,10400.0
2008-04-23 15:00:00,51.49,51.76,51.48,51.68,23500.0,41.6836,41.9022,41.6755,41.8374,23500.0
2008-04-23 15:30:00,51.69,51.74,51.5,51.7,23800.0,41.8455,41.886,41.6917,41.8536,23800.0
2008-04-24 09:30:00,51.57,51.7,51.32,51.41,8900.0,41.7484,41.8536,41.546,41.6189,8900.0
2008-04-24 10:00:00,51.43,51.6,51.14,51.6,14500.0,41.6351,41.7727,41.4003,41.7727,14500.0
2008-04-24 10:30:00,51.55,51.72,51.49,51.49,10600.0,41.7322,41.8698,41.6836,41.6836,10600.0
2008-04-24 11:00:00,51.55,51.59,51.51,51.59,16700.0,41.7322,41.7646,41.6998,41.7646,16700.0
2008-04-24 11:30:00,51.59,51.59,51.55,51.55,29200.0,41.7646,41.7646,41.7322,41.7322,29200.0
2008-04-24 12:00:00,51.58,51.59,51.54,51.59,11600.0,41.7565,41.7646,41.7241,41.7646,11600.0
2008-04-24 12:30:00,51.59,51.59,51.52,51.54,37700.0,41.7646,41.7646,41.7079,41.7241,37700.0
2008-04-24 13:00:00,51.54,51.59,51.46,51.47,7500.0,41.7241,41.7646,41.6593,41.6674,7500.0
2008-04-24 13:30:00,51.51,51.59,51.48,51.52,11400.0,41.6998,41.7646,41.6755,41.7079,11400.0
2008-04-24 14:00:00,51.53,52.02,51.5,52.0,20900.0,41.716,42.1127,41.6917,42.0965,20900.0
2008-04-24 14:30:00,51.98,52.2,51.95,52.11,11000.0,42.0803,42.2584,42.056,42.1856,11000.0
2008-04-24 15:00:00,52.13,52.26,52.08,52.14,31500.0,42.2017,42.307,42.1613,42.2098,31500.0
2008-04-24 15:30:00,52.17,52.25,51.83,51.94,24500.0,42.2341,42.2989,41.9589,42.0479,24500.0
2008-04-25 09:30:00,52.18,52.18,50.67,51.86,21500.0,42.2422,42.2422,41.0198,41.9832,21500.0
2008-04-25 10:00:00,51.84,52.18,51.67,52.14,11200.0,41.967,42.2422,41.8294,42.2098,11200.0
2008-04-25 10:30:00,52.13,52.15,51.72,51.79,13300.0,42.2017,42.2179,41.8698,41.9265,13300.0
2008-04-25 11:00:00,51.77,51.89,51.18,51.24,14700.0,41.9103,42.0075,41.4327,41.4812,14700.0
2008-04-25 11:30:00,51.25,51.5,51.24,51.37,6600.0,41.4893,41.6917,41.4812,41.5865,6600.0
2008-04-25 12:00:00,51.43,51.46,51.21,51.26,14800.0,41.6351,41.6593,41.457,41.4974,14800.0
2008-04-25 12:30:00,51.26,51.36,51.23,51.28,7900.0,41.4974,41.5784,41.4732,41.5136,7900.0
2008-04-25 13:00:00,51.25,51.37,51.25,51.3,5400.0,41.4893,41.5865,41.4893,41.5298,5400.0
2008-04-25 13:30:00,51.28,51.49,51.17,51.49,5300.0,41.5136,41.6836,41.4246,41.6836,5300.0
2008-04-25 14:00:00,51.59,51.74,51.55,51.72,10200.0,41.7646,41.886,41.7322,41.8698,10200.0
2008-04-25 14:30:00,51.79,51.85,51.73,51.84,7500.0,41.9265,41.9751,41.8779,41.967,7500.0
2008-04-25 15:00:00,51.82,52.15,51.79,52.08,12000.0,41.9508,42.2179,41.9265,42.1613,12000.0
2008-04-25 15:30:00,52.1,52.22,51.9,52.09,23500.0,42.1775,42.2746,42.0155,42.1694,23500.0
2008-04-28 09:30:00,51.74,52.98,51.74,52.72,13400.0,41.886,42.8899,41.886,42.6794,13400.0
2008-04-28 10:00:00,52.64,52.74,52.27,52.54,21900.0,42.6146,42.6956,42.3151,42.5337,21900.0
2008-04-28 10:30:00,52.48,52.7,52.32,52.63,6400.0,42.4851,42.6632,42.3556,42.6065,6400.0
2008-04-28 11:00:00,52.69,52.8,52.38,52.65,14800.0,42.6551,42.7441,42.4041,42.6227,14800.0
2008-04-28 11:30:00,52.66,52.82,52.49,52.61,13400.0,42.6308,42.7603,42.4932,42.5903,13400.0
2008-04-28 12:00:00,52.58,52.94,52.58,52.94,8900.0,42.566,42.8575,42.566,42.8575,8900.0
2008-04-28 12:30:00,52.93,53.0,52.83,52.96,9100.0,42.8494,42.9061,42.7684,42.8737,9100.0
2008-04-28 13:00:00,52.96,53.27,52.93,53.22,13900.0,42.8737,43.1246,42.8494,43.0842,13900.0
2008-04-28 13:30:00,53.22,53.41,53.21,53.41,11800.0,43.0842,43.238,43.0761,43.238,11800.0
2008-04-28 14:00:00,53.38,53.44,53.09,53.09,15200.0,43.2137,43.2623,42.9789,42.9789,15200.0
2008-04-28 14:30:00,53.11,53.2,53.06,53.1,19300.0,42.9951,43.068,42.9546,42.987,19300.0
2008-04-28 15:00:00,53.1,53.37,52.89,53.13,51200.0,42.987,43.2056,42.817,43.0113,51200.0
2008-04-28 15:30:00,53.1,53.12,52.9,53.1,26000.0,42.987,43.0032,42.8251,42.987,26000.0
2008-04-29 09:30:00,54.03,58.79,54.03,55.89,76600.0,43.7399,47.5933,43.7399,45.2456,76600.0
2008-04-29 10:00:00,55.89,56.42,55.89,56.15,56500.0,45.2456,45.6747,45.2456,45.4561,56500.0
2008-04-29 10:30:00,56.15,56.73,56.09,56.48,52000.0,45.4561,45.9257,45.4076,45.7233,52000.0
2008-04-29 11:00:00,56.44,56.48,56.01,56.27,34600.0,45.6909,45.7233,45.3428,45.5533,34600.0
2008-04-29 11:30:00,56.29,56.61,56.27,56.56,37600.0,45.5695,45.8285,45.5533,45.788,37600.0
2008-04-29 12:00:00,56.64,57.25,56.64,57.19,40000.0,45.8528,46.3466,45.8528,46.2981,40000.0
2008-04-29 12:30:00,57.21,57.33,56.67,57.0,41200.0,46.3142,46.4114,45.8771,46.1442,41200.0
2008-04-29 13:00:00,56.98,56.98,56.58,56.65,34200.0,46.1281,46.1281,45.8042,45.8609,34200.0
2008-04-29 13:30:00,56.65,56.73,56.46,56.52,21800.0,45.8609,45.9257,45.7071,45.7557,21800.0
2008-04-29 14:00:00,56.51,56.58,56.31,56.5,23700.0,45.7476,45.8042,45.5857,45.7395,23700.0
2008-04-29 14:30:00,56.49,56.78,56.43,56.63,29100.0,45.7314,45.9661,45.6828,45.8447,29100.0
2008-04-29 15:00:00,56.63,56.86,56.53,56.54,33100.0,45.8447,46.0309,45.7638,45.7719,33100.0
2008-04-29 15:30:00,56.53,56.89,56.45,56.72,58400.0,45.7638,46.0552,45.699,45.9176,58400.0
2008-04-30 09:30:00,56.33,57.19,55.6,55.7,29800.0,45.6018,46.2981,45.0109,45.0918,29800.0
2008-04-30 10:00:00,55.66,55.85,55.42,55.7,37300.0,45.0594,45.2133,44.8652,45.0918,37300.0
2008-04-30 10:30:00,55.69,55.9,55.69,55.73,44600.0,45.0837,45.2537,45.0837,45.1161,44600.0
2008-04-30 11:00:00,55.72,56.04,55.7,55.96,24400.0,45.108,45.3671,45.0918,45.3023,24400.0
2008-04-30 11:30:00,55.96,56.0,55.86,55.92,25800.0,45.3023,45.3347,45.2214,45.2699,25800.0
2008-04-30 12:00:00,55.92,55.92,55.63,55.65,41700.0,45.2699,45.2699,45.0352,45.0514,41700.0
2008-04-30 12:30:00,55.65,55.75,55.64,55.75,49400.0,45.0514,45.1323,45.0433,45.1323,49400.0
2008-04-30 13:00:00,55.74,55.75,55.51,55.51,31500.0,45.1242,45.1323,44.938,44.938,31500.0
2008-04-30 13:30:00,55.51,55.52,55.21,55.42,29600.0,44.938,44.9461,44.6952,44.8652,29600.0
2008-04-30 14:00:00,55.38,55.99,55.07,55.71,52300.0,44.8328,45.3266,44.5818,45.0999,52300.0
2008-04-30 14:30:00,55.75,55.8,55.34,55.34,37500.0,45.1323,45.1728,44.8004,44.8004,37500.0
2008-04-30 15:00:00,55.34,55.37,55.0,55.12,45400.0,44.8004,44.8247,44.5251,44.6223,45400.0
2008-04-30 15:30:00,55.15,55.24,54.96,55.15,54800.0,44.6466,44.7194,44.4928,44.6466,54800.0
2008-05-01 09:30:00,55.11,55.97,54.98,55.75,17200.0,44.6142,45.3104,44.509,45.1323,17200.0
2008-05-01 10:00:00,55.75,56.17,55.65,56.02,36200.0,45.1323,45.4723,45.0514,45.3509,36200.0
2008-05-01 10:30:00,56.05,56.1,55.89,55.94,13500.0,45.3752,45.4156,45.2456,45.2861,13500.0
2008-05-01 11:00:00,55.95,56.21,55.95,56.16,16800.0,45.2942,45.5047,45.2942,45.4642,16800.0
2008-05-01 11:30:00,56.16,56.3,56.13,56.17,15400.0,45.4642,45.5776,45.4399,45.4723,15400.0
2008-05-01 12:00:00,56.16,56.55,56.16,56.42,10300.0,45.4642,45.7799,45.4642,45.6747,10300.0
2008-05-01 12:30:00,56.44,57.01,56.39,56.87,23100.0,45.6909,46.1523,45.6504,46.039,23100.0
2008-05-01 13:00:00,56.89,56.9,56.61,56.8,13600.0,46.0552,46.0633,45.8285,45.9823,13600.0
2008-05-01 13:30:00,56.78,56.84,56.61,56.61,20300.0,45.9661,46.0147,45.8285,45.8285,20300.0
2008-05-01 14:00:00,56.64,57.01,56.6,56.89,33900.0,45.8528,46.1523,45.8204,46.0552,33900.0
2008-05-01 14:30:00,56.86,57.22,56.85,57.11,32200.0,46.0309,46.3223,46.0228,46.2333,32200.0
2008-05-01 15:00:00,57.13,57.29,57.06,57.11,22400.0,46.2495,46.379,46.1928,46.2333,22400.0
2008-05-01 15:30:00,57.09,57.1,56.68,56.76,28500.0,46.2171,46.2252,45.8852,45.95,28500.0
2008-05-02 09:30:00,56.59,57.27,56.09,56.71,12400.0,45.8123,46.3628,45.4076,45.9095,12400.0
2008-05-02 10:00:00,56.64,57.05,56.53,56.6,7600.0,45.8528,46.1847,45.7638,45.8204,7600.0
2008-05-02 10:30:00,56.71,56.77,56.28,56.28,25200.0,45.9095,45.958,45.5614,45.5614,25200.0
2008-05-02 11:00:00,56.4,56.51,56.16,56.35,22200.0,45.6585,45.7476,45.4642,45.618,22200.0
2008-05-02 11:30:00,56.37,56.48,56.32,56.4,18400.0,45.6342,45.7233,45.5938,45.6585,18400.0
2008-05-02 12:00:00,56.39,56.4,56.1,56.17,8300.0,45.6504,45.6585,45.4156,45.4723,8300.0
2008-05-02 12:30:00,56.18,56.18,56.0,56.06,5800.0,45.4804,45.4804,45.3347,45.3833,5800.0
2008-05-02 13:00:00,56.08,56.18,56.05,56.12,10700.0,45.3995,45.4804,45.3752,45.4318,10700.0
2008-05-02 13:30:00,56.12,56.31,56.11,56.14,10100.0,45.4318,45.5857,45.4237,45.448,10100.0
2008-05-02 14:00:00,56.15,56.41,56.02,56.26,18900.0,45.4561,45.6666,45.3509,45.5452,18900.0
2008-05-02 14:30:00,56.28,56.53,56.24,56.52,13600.0,45.5614,45.7638,45.529,45.7557,13600.0
2008-05-02 15:00:00,56.49,56.59,56.38,56.41,10600.0,45.7314,45.8123,45.6423,45.6666,10600.0
2008-05-02 15:30:00,56.41,56.44,56.27,56.42,18000.0,45.6666,45.6909,45.5533,45.6747,18000.0
2008-05-05 09:30:00,56.86,56.95,56.27,56.67,76800.0,46.0309,46.1038,45.5533,45.8771,76800.0
2008-05-05 10:00:00,56.7,56.93,56.52,56.76,23100.0,45.9014,46.0876,45.7557,45.95,23100.0
2008-05-05 10:30:00,56.8,56.85,56.38,56.4,14100.0,45.9823,46.0228,45.6423,45.6585,14100.0
2008-05-05 11:00:00,56.42,56.51,56.26,56.41,11100.0,45.6747,45.7476,45.5452,45.6666,11100.0
2008-05-05 11:30:00,56.4,56.75,56.4,56.53,12400.0,45.6585,45.9419,45.6585,45.7638,12400.0
2008-05-05 12:00:00,56.57,56.59,56.44,56.45,8300.0,45.7961,45.8123,45.6909,45.699,8300.0
2008-05-05 12:30:00,56.5,56.71,56.49,56.63,8300.0,45.7395,45.9095,45.7314,45.8447,8300.0
2008-05-05 13:00:00,56.69,56.82,56.69,56.79,10000.0,45.8933,45.9985,45.8933,45.9742,10000.0
2008-05-05 13:30:00,56.79,56.87,56.58,56.62,12500.0,45.9742,46.039,45.8042,45.8366,12500.0
2008-05-05 14:00:00,56.6,56.72,56.55,56.6,15800.0,45.8204,45.9176,45.7799,45.8204,15800.0
2008-05-05 14:30:00,56.6,56.64,56.56,56.58,6300.0,45.8204,45.8528,45.788,45.8042,6300.0
2008-05-05 15:00:00,56.57,56.66,56.46,56.6,20800.0,45.7961,45.869,45.7071,45.8204,20800.0
2008-05-05 15:30:00,56.56,56.68,56.41,56.51,14700.0,45.788,45.8852,45.6666,45.7476,14700.0
2008-05-06 09:30:00,56.73,57.45,55.91,56.36,28200.0,45.9257,46.5085,45.2618,45.6261,28200.0
2008-05-06 10:00:00,56.34,56.54,56.33,56.54,12900.0,45.6099,45.7719,45.6018,45.7719,12900.0
2008-05-06 10:30:00,56.51,56.73,56.37,56.73,30100.0,45.7476,45.9257,45.6342,45.9257,30100.0
2008-05-06 11:00:00,56.76,56.85,56.46,56.56,68800.0,45.95,46.0228,45.7071,45.788,68800.0
2008-05-06 11:30:00,56.64,56.69,56.53,56.67,4100.0,45.8528,45.8933,45.7638,45.8771,4100.0
2008-05-06 12:00:00,56.66,56.94,56.63,56.69,5800.0,45.869,46.0957,45.8447,45.8933,5800.0
2008-05-06 12:30:00,56.69,56.81,56.69,56.75,6500.0,45.8933,45.9904,45.8933,45.9419,6500.0
2008-05-06 13:00:00,56.72,56.8,56.67,56.67,7700.0,45.9176,45.9823,45.8771,45.8771,7700.0
2008-05-06 13:30:00,56.68,56.94,56.68,56.9,104800.0,45.8852,46.0957,45.8852,46.0633,104800.0
2008-05-06 14:00:00,56.88,57.01,56.68,57.01,11500.0,46.0471,46.1523,45.8852,46.1523,11500.0
2008-05-06 14:30:00,57.01,57.35,56.96,57.33,14000.0,46.1523,46.4276,46.1119,46.4114,14000.0
2008-05-06 15:00:00,57.31,57.38,56.54,57.21,16600.0,46.3952,46.4519,45.7719,46.3142,16600.0
2008-05-06 15:30:00,57.23,57.28,56.87,57.01,27700.0,46.3304,46.3709,46.039,46.1523,27700.0
2008-05-07 09:30:00,57.34,57.34,56.78,56.88,9600.0,46.4195,46.4195,45.9661,46.0471,9600.0
2008-05-07 10:00:00,57.0,57.28,56.93,57.23,28300.0,46.1442,46.3709,46.0876,46.3304,28300.0
2008-05-07 10:30:00,57.21,57.45,57.19,57.19,11200.0,46.3142,46.5085,46.2981,46.2981,11200.0
2008-05-07 11:00:00,57.19,57.4,57.19,57.28,13400.0,46.2981,46.4681,46.2981,46.3709,13400.0
2008-05-07 11:30:00,57.27,57.38,57.24,57.33,12100.0,46.3628,46.4519,46.3385,46.4114,12100.0
2008-05-07 12:00:00,57.36,57.36,57.24,57.24,6100.0,46.4357,46.4357,46.3385,46.3385,6100.0
2008-05-07 12:30:00,57.26,57.31,57.24,57.25,8000.0,46.3547,46.3952,46.3385,46.3466,8000.0
2008-05-07 13:00:00,57.25,57.25,57.19,57.19,21500.0,46.3466,46.3466,46.2981,46.2981,21500.0
2008-05-07 13:30:00,57.19,57.2,57.04,57.05,7500.0,46.2981,46.3062,46.1766,46.1847,7500.0
2008-05-07 14:00:00,57.04,57.07,56.94,57.0,11000.0,46.1766,46.2009,46.0957,46.1442,11000.0
2008-05-07 14:30:00,57.0,57.07,56.9,57.05,22100.0,46.1442,46.2009,46.0633,46.1847,22100.0
2008-05-07 15:00:00,57.05,57.1,56.84,56.87,18000.0,46.1847,46.2252,46.0147,46.039,18000.0
2008-05-07 15:30:00,56.9,57.18,56.9,57.06,38100.0,46.0633,46.29,46.0633,46.1928,38100.0
2008-05-08 09:30:00,56.94,57.19,56.71,56.87,50600.0,46.0957,46.2981,45.9095,46.039,50600.0
2008-05-08 10:00:00,56.84,57.07,56.42,56.63,32800.0,46.0147,46.2009,45.6747,45.8447,32800.0
2008-05-08 10:30:00,56.67,56.83,56.54,56.76,8900.0,45.8771,46.0066,45.7719,45.95,8900.0
2008-05-08 11:00:00,56.75,57.05,56.75,57.0,18300.0,45.9419,46.1847,45.9419,46.1442,18300.0
2008-05-08 11:30:00,57.02,57.13,56.96,57.01,33100.0,46.1604,46.2495,46.1119,46.1523,33100.0
2008-05-08 12:00:00,57.0,57.07,56.89,57.02,16700.0,46.1442,46.2009,46.0552,46.1604,16700.0
2008-05-08 12:30:00,57.0,57.02,56.81,56.82,4400.0,46.1442,46.1604,45.9904,45.9985,4400.0
2008-05-08 13:00:00,56.76,56.94,56.66,56.94,10500.0,45.95,46.0957,45.869,46.0957,10500.0
2008-05-08 13:30:00,56.9,57.06,56.82,57.02,7200.0,46.0633,46.1928,45.9985,46.1604,7200.0
2008-05-08 14:00:00,56.98,57.03,56.78,56.83,10200.0,46.1281,46.1685,45.9661,46.0066,10200.0
2008-05-08 14:30:00,56.81,56.86,56.78,56.78,13200.0,45.9904,46.0309,45.9661,45.9661,13200.0
2008-05-08 15:00:00,56.79,56.91,56.69,56.83,18400.0,45.9742,46.0714,45.8933,46.0066,18400.0
2008-05-08 15:30:00,56.88,57.07,56.86,57.07,37800.0,46.0471,46.2009,46.0309,46.2009,37800.0
2008-05-09 09:30:00,56.44,56.44,55.61,55.89,14000.0,45.6909,45.6909,45.019,45.2456,14000.0
2008-05-09 10:00:00,55.86,56.1,55.85,55.99,11400.0,45.2214,45.4156,45.2133,45.3266,11400.0
2008-05-09 10:30:00,55.99,56.51,55.99,56.4,23500.0,45.3266,45.7476,45.3266,45.6585,23500.0
2008-05-09 11:00:00,56.42,56.44,56.12,56.31,34700.0,45.6747,45.6909,45.4318,45.5857,34700.0
2008-05-09 11:30:00,56.33,56.34,56.2,56.34,14800.0,45.6018,45.6099,45.4966,45.6099,14800.0
2008-05-09 12:00:00,56.35,56.39,56.11,56.17,17700.0,45.618,45.6504,45.4237,45.4723,17700.0
2008-05-09 12:30:00,56.21,56.25,56.11,56.14,40300.0,45.5047,45.5371,45.4237,45.448,40300.0
2008-05-09 13:00:00,56.15,56.23,56.04,56.22,106000.0,45.4561,45.5209,45.3671,45.5128,106000.0
2008-05-09 13:30:00,56.24,56.26,56.08,56.22,16700.0,45.529,45.5452,45.3995,45.5128,16700.0
2008-05-09 14:00:00,56.22,56.77,56.15,56.68,98700.0,45.5128,45.958,45.4561,45.8852,98700.0
2008-05-09 14:30:00,56.67,56.72,56.6,56.62,25800.0,45.8771,45.9176,45.8204,45.8366,25800.0
2008-05-09 15:00:00,56.61,56.7,56.59,56.65,31200.0,45.8285,45.9014,45.8123,45.8609,31200.0
2008-05-09 15:30:00,56.71,56.84,56.67,56.79,27100.0,45.9095,46.0147,45.8771,45.9742,27100.0
2008-05-12 09:30:00,56.99,57.29,56.79,56.83,14200.0,46.1361,46.379,45.9742,46.0066,14200.0
2008-05-12 10:00:00,56.92,56.92,56.53,56.83,31000.0,46.0795,46.0795,45.7638,46.0066,31000.0
2008-05-12 10:30:00,56.82,56.98,56.78,56.95,19900.0,45.9985,46.1281,45.9661,46.1038,19900.0
2008-05-12 11:00:00,56.95,57.01,56.89,56.99,9500.0,46.1038,46.1523,46.0552,46.1361,9500.0
2008-05-12 11:30:00,56.97,57.06,56.93,57.06,7400.0,46.12,46.1928,46.0876,46.1928,7400.0
2008-05-12 12:00:00,57.07,57.13,56.83,56.97,15600.0,46.2009,46.2495,46.0066,46.12,15600.0
2008-05-12 12:30:00,56.94,56.95,56.62,56.73,23500.0,46.0957,46.1038,45.8366,45.9257,23500.0
2008-05-12 13:00:00,56.74,56.76,56.47,56.51,18600.0,45.9338,45.95,45.7152,45.7476,18600.0
2008-05-12 13:30:00,56.56,56.58,56.32,56.45,14500.0,45.788,45.8042,45.5938,45.699,14500.0
2008-05-12 14:00:00,56.45,56.9,56.44,56.89,10300.0,45.699,46.0633,45.6909,46.0552,10300.0
2008-05-12 14:30:00,56.9,56.92,56.63,56.92,64200.0,46.0633,46.0795,45.8447,46.0795,64200.0
2008-05-12 15:00:00,56.92,57.14,56.92,57.05,16200.0,46.0795,46.2576,46.0795,46.1847,16200.0
2008-05-12 15:30:00,57.05,57.05,56.81,56.93,29000.0,46.1847,46.1847,45.9904,46.0876,29000.0
2008-05-13 09:30:00,56.88,57.29,56.48,56.67,23700.0,46.3213,46.6552,45.9956,46.1503,23700.0
2008-05-13 10:00:00,56.69,56.77,56.26,56.58,23500.0,46.1666,46.2318,45.8164,46.077,23500.0
2008-05-13 10:30:00,56.56,56.7,56.53,56.57,15700.0,46.0607,46.1747,46.0363,46.0689,15700.0
2008-05-13 11:00:00,56.57,56.64,56.56,56.56,7600.0,46.0689,46.1259,46.0607,46.0607,7600.0
2008-05-13 11:30:00,56.56,56.67,56.53,56.61,8500.0,46.0607,46.1503,46.0363,46.1015,8500.0
2008-05-13 12:00:00,56.61,56.73,56.53,56.61,8300.0,46.1015,46.1992,46.0363,46.1015,8300.0
2008-05-13 12:30:00,56.62,56.68,56.41,56.53,12800.0,46.1096,46.1585,45.9386,46.0363,12800.0
2008-05-13 13:00:00,56.58,56.74,56.5,56.71,27700.0,46.077,46.2073,46.0119,46.1829,27700.0
2008-05-13 13:30:00,56.73,56.8,56.63,56.71,11200.0,46.1992,46.2562,46.1177,46.1829,11200.0
2008-05-13 14:00:00,56.69,56.81,56.61,56.63,32100.0,46.1666,46.2643,46.1015,46.1177,32100.0
2008-05-13 14:30:00,56.65,56.89,56.61,56.86,23400.0,46.134,46.3295,46.1015,46.305,23400.0
2008-05-13 15:00:00,56.89,57.02,56.78,56.93,33100.0,46.3295,46.4353,46.2399,46.362,33100.0
2008-05-13 15:30:00,56.93,57.09,56.91,57.08,18700.0,46.362,46.4923,46.3458,46.4842,18700.0
2008-05-14 09:30:00,57.13,57.76,57.13,57.53,9100.0,46.5249,47.038,46.5249,46.8507,9100.0
2008-05-14 10:00:00,57.5,57.62,57.4,57.53,14800.0,46.8262,46.924,46.7448,46.8507,14800.0
2008-05-14 10:30:00,57.53,57.58,57.4,57.5,20400.0,46.8507,46.8914,46.7448,46.8262,20400.0
2008-05-14 11:00:00,57.5,57.51,57.36,57.38,10200.0,46.8262,46.8344,46.7122,46.7285,10200.0
2008-05-14 11:30:00,57.37,57.39,57.25,57.27,8900.0,46.7204,46.7367,46.6226,46.6389,8900.0
2008-05-14 12:00:00,57.35,57.4,57.32,57.36,32400.0,46.7041,46.7448,46.6797,46.7122,32400.0
2008-05-14 12:30:00,57.35,57.39,57.35,57.39,56300.0,46.7041,46.7367,46.7041,46.7367,56300.0
2008-05-14 13:00:00,57.38,58.36,57.37,57.91,64500.0,46.7285,47.5266,46.7204,47.1601,64500.0
2008-05-14 13:30:00,57.87,58.06,57.81,58.05,51100.0,47.1276,47.2823,47.0787,47.2741,51100.0
2008-05-14 14:00:00,58.04,58.05,57.98,57.98,24500.0,47.266,47.2741,47.2171,47.2171,24500.0
2008-05-14 14:30:00,58.0,58.14,57.91,57.92,7800.0,47.2334,47.3474,47.1601,47.1683,7800.0
2008-05-14 15:00:00,57.92,58.08,57.7,58.05,54100.0,47.1683,47.2986,46.9891,47.2741,54100.0
2008-05-14 15:30:00,58.03,58.03,57.79,57.9,24800.0,47.2579,47.2579,47.0624,47.152,24800.0
2008-05-15 09:30:00,57.7,57.75,57.3,57.67,10700.0,46.9891,47.0298,46.6634,46.9647,10700.0
2008-05-15 10:00:00,57.71,57.71,57.26,57.62,15400.0,46.9973,46.9973,46.6308,46.924,15400.0
2008-05-15 10:30:00,57.6,57.69,57.43,57.48,17400.0,46.9077,46.981,46.7692,46.81,17400.0
2008-05-15 11:00:00,57.5,57.51,57.24,57.24,4500.0,46.8262,46.8344,46.6145,46.6145,4500.0
2008-05-15 11:30:00,57.29,57.37,57.19,57.35,4500.0,46.6552,46.7204,46.5738,46.7041,4500.0
2008-05-15 12:00:00,57.29,57.42,57.21,57.32,6400.0,46.6552,46.7611,46.5901,46.6797,6400.0
2008-05-15 12:30:00,57.44,57.5,57.36,57.38,6900.0,46.7774,46.8262,46.7122,46.7285,6900.0
2008-05-15 13:00:00,57.48,57.5,57.38,57.46,5500.0,46.81,46.8262,46.7285,46.7937,5500.0
2008-05-15 13:30:00,57.5,57.51,57.34,57.39,6800.0,46.8262,46.8344,46.6959,46.7367,6800.0
2008-05-15 14:00:00,57.45,57.5,57.38,57.46,6000.0,46.7855,46.8262,46.7285,46.7937,6000.0
2008-05-15 14:30:00,57.45,57.49,57.4,57.46,6700.0,46.7855,46.8181,46.7448,46.7937,6700.0
2008-05-15 15:00:00,57.47,57.52,57.42,57.5,9800.0,46.8018,46.8425,46.7611,46.8262,9800.0
2008-05-15 15:30:00,57.49,57.71,57.46,57.52,27300.0,46.8181,46.9973,46.7937,46.8425,27300.0
2008-05-16 09:30:00,58.1,58.1,57.63,57.75,17200.0,47.3149,47.3149,46.9321,47.0298,17200.0
2008-05-16 10:00:00,57.75,57.83,57.64,57.71,9700.0,47.0298,47.095,46.9403,46.9973,9700.0
2008-05-16 10:30:00,57.81,57.81,57.6,57.7,4200.0,47.0787,47.0787,46.9077,46.9891,4200.0
2008-05-16 11:00:00,57.72,57.74,57.62,57.62,5900.0,47.0054,47.0217,46.924,46.924,5900.0
2008-05-16 11:30:00,57.68,57.82,57.68,57.82,5300.0,46.9728,47.0868,46.9728,47.0868,5300.0
2008-05-16 12:00:00,57.74,57.93,57.71,57.73,3400.0,47.0217,47.1764,46.9973,47.0135,3400.0
2008-05-16 12:30:00,57.77,58.0,57.77,57.93,8800.0,47.0461,47.2334,47.0461,47.1764,8800.0
2008-05-16 13:00:00,57.94,58.0,57.84,57.91,7800.0,47.1846,47.2334,47.1031,47.1601,7800.0
2008-05-16 13:30:00,57.91,57.98,57.84,57.95,4100.0,47.1601,47.2171,47.1031,47.1927,4100.0
2008-05-16 14:00:00,57.89,58.04,57.87,57.89,8800.0,47.1438,47.266,47.1276,47.1438,8800.0
2008-05-16 14:30:00,57.97,58.06,57.92,58.01,6300.0,47.209,47.2823,47.1683,47.2416,6300.0
2008-05-16 15:00:00,58.04,58.13,57.97,58.02,13000.0,47.266,47.3393,47.209,47.2497,13000.0
2008-05-16 15:30:00,58.08,58.24,58.04,58.07,13700.0,47.2986,47.4289,47.266,47.2904,13700.0
2008-05-19 09:30:00,58.5,58.5,57.64,58.19,8400.0,47.6406,47.6406,46.9403,47.3882,8400.0
2008-05-19 10:00:00,58.2,58.32,58.18,58.25,6600.0,47.3963,47.494,47.38,47.437,6600.0
2008-05-19 10:30:00,58.25,58.54,58.24,58.36,10000.0,47.437,47.6732,47.4289,47.5266,10000.0
2008-05-19 11:00:00,58.34,58.66,58.25,58.63,15700.0,47.5103,47.7709,47.437,47.7465,15700.0
2008-05-19 11:30:00,58.61,58.71,58.58,58.62,4500.0,47.7302,47.8116,47.7058,47.7383,4500.0
2008-05-19 12:00:00,58.61,58.61,58.39,58.49,6000.0,47.7302,47.7302,47.551,47.6325,6000.0
2008-05-19 12:30:00,58.56,58.56,58.32,58.32,6500.0,47.6895,47.6895,47.494,47.494,6500.0
2008-05-19 13:00:00,58.33,58.37,58.3,58.33,6400.0,47.5022,47.5347,47.4777,47.5022,6400.0
2008-05-19 13:30:00,58.31,58.44,58.25,58.26,11300.0,47.4859,47.5917,47.437,47.4452,11300.0
2008-05-19 14:00:00,58.25,58.3,57.93,57.93,39300.0,47.437,47.4777,47.1764,47.1764,39300.0
2008-05-19 14:30:00,57.95,58.3,57.94,58.3,70700.0,47.1927,47.4777,47.1846,47.4777,70700.0
2008-05-19 15:00:00,58.25,58.3,58.19,58.19,20600.0,47.437,47.4777,47.3882,47.3882,20600.0
2008-05-19 15:30:00,58.15,58.21,57.86,57.86,25500.0,47.3556,47.4044,47.1194,47.1194,25500.0
2008-05-20 09:30:00,57.82,57.82,56.87,56.95,28100.0,47.0868,47.0868,46.3132,46.3783,28100.0
2008-05-20 10:00:00,56.96,57.43,56.9,57.39,6100.0,46.3865,46.7692,46.3376,46.7367,6100.0
2008-05-20 10:30:00,57.3,57.36,57.17,57.18,8500.0,46.6634,46.7122,46.5575,46.5656,8500.0
2008-05-20 11:00:00,57.2,57.43,57.2,57.37,12200.0,46.5819,46.7692,46.5819,46.7204,12200.0
2008-05-20 11:30:00,57.38,57.38,57.18,57.32,7500.0,46.7285,46.7285,46.5656,46.6797,7500.0
2008-05-20 12:00:00,57.33,57.37,57.24,57.35,7800.0,46.6878,46.7204,46.6145,46.7041,7800.0
2008-05-20 12:30:00,57.35,57.44,57.35,57.37,14600.0,46.7041,46.7774,46.7041,46.7204,14600.0
2008-05-20 13:00:00,57.38,57.44,57.25,57.33,9600.0,46.7285,46.7774,46.6226,46.6878,9600.0
2008-05-20 13:30:00,57.3,57.41,57.23,57.39,17200.0,46.6634,46.7529,46.6064,46.7367,17200.0
2008-05-20 14:00:00,57.39,57.43,57.14,57.2,37900.0,46.7367,46.7692,46.5331,46.5819,37900.0
2008-05-20 14:30:00,57.2,57.26,57.16,57.21,14700.0,46.5819,46.6308,46.5494,46.5901,14700.0
2008-05-20 15:00:00,57.2,57.26,57.06,57.1,17600.0,46.5819,46.6308,46.4679,46.5005,17600.0
2008-05-20 15:30:00,57.04,57.15,57.0,57.1,30200.0,46.4516,46.5412,46.4191,46.5005,30200.0
2008-05-21 09:30:00,57.1,57.56,57.1,57.18,3700.0,46.5005,46.8751,46.5005,46.5656,3700.0
2008-05-21 10:00:00,57.09,57.57,57.09,57.39,4000.0,46.4923,46.8832,46.4923,46.7367,4000.0
2008-05-21 10:30:00,57.46,57.5,57.15,57.15,8600.0,46.7937,46.8262,46.5412,46.5412,8600.0
2008-05-21 11:00:00,57.1,57.26,57.01,57.26,6100.0,46.5005,46.6308,46.4272,46.6308,6100.0
2008-05-21 11:30:00,57.3,57.45,57.22,57.37,4900.0,46.6634,46.7855,46.5982,46.7204,4900.0
2008-05-21 12:00:00,57.36,57.44,57.32,57.44,4300.0,46.7122,46.7774,46.6797,46.7774,4300.0
2008-05-21 12:30:00,57.49,57.68,57.45,57.54,5000.0,46.8181,46.9728,46.7855,46.8588,5000.0
2008-05-21 13:00:00,57.55,57.59,57.36,57.36,3400.0,46.867,46.8995,46.7122,46.7122,3400.0
2008-05-21 13:30:00,57.31,57.35,57.25,57.25,1300.0,46.6715,46.7041,46.6226,46.6226,1300.0
2008-05-21 14:00:00,57.25,57.29,56.58,56.6,13800.0,46.6226,46.6552,46.077,46.0933,13800.0
2008-05-21 14:30:00,56.64,56.68,56.25,56.54,6900.0,46.1259,46.1585,45.8083,46.0444,6900.0
2008-05-21 15:00:00,56.52,56.73,56.44,56.55,8900.0,46.0282,46.1992,45.963,46.0526,8900.0
2008-05-21 15:30:00,56.57,56.65,56.33,56.44,15700.0,46.0689,46.134,45.8734,45.963,15700.0
2008-05-22 09:30:00,56.25,56.53,55.95,55.95,10000.0,45.8083,46.0363,45.564,45.564,10000.0
2008-05-22 10:00:00,56.04,56.45,56.01,56.45,9400.0,45.6373,45.9712,45.6128,45.9712,9400.0
2008-05-22 10:30:00,56.47,56.81,56.47,56.75,15200.0,45.9874,46.2643,45.9874,46.2155,15200.0
2008-05-22 11:00:00,56.79,56.85,56.71,56.82,11700.0,46.248,46.2969,46.1829,46.2725,11700.0
2008-05-22 11:30:00,56.8,56.8,56.68,56.76,6800.0,46.2562,46.2562,46.1585,46.2236,6800.0
2008-05-22 12:00:00,56.8,56.83,56.75,56.76,6100.0,46.2562,46.2806,46.2155,46.2236,6100.0
2008-05-22 12:30:00,56.78,56.84,56.75,56.8,5300.0,46.2399,46.2888,46.2155,46.2562,5300.0
2008-05-22 13:00:00,56.78,56.81,56.74,56.76,6600.0,46.2399,46.2643,46.2073,46.2236,6600.0
2008-05-22 13:30:00,56.75,56.79,56.52,56.69,12200.0,46.2155,46.248,46.0282,46.1666,12200.0
2008-05-22 14:00:00,56.69,56.74,56.38,56.4,11200.0,46.1666,46.2073,45.9141,45.9304,11200.0
2008-05-22 14:30:00,56.33,56.62,56.29,56.62,15800.0,45.8734,46.1096,45.8409,46.1096,15800.0
2008-05-22 15:00:00,56.6,56.66,56.47,56.53,41700.0,46.0933,46.1422,45.9874,46.0363,41700.0
2008-05-22 15:30:00,56.52,56.76,56.49,56.62,30500.0,46.0282,46.2236,46.0037,46.1096,30500.0
2008-05-23 09:30:00,56.35,56.35,55.5,55.55,9600.0,45.8897,45.8897,45.1975,45.2382,9600.0
2008-05-23 10:00:00,55.45,55.64,55.36,55.55,7900.0,45.1568,45.3115,45.0835,45.2382,7900.0
2008-05-23 10:30:00,55.5,55.57,55.38,55.56,9400.0,45.1975,45.2545,45.0998,45.2464,9400.0
2008-05-23 11:00:00,55.57,55.63,55.29,55.29,10500.0,45.2545,45.3034,45.0265,45.0265,10500.0
2008-05-23 11:30:00,55.3,55.5,55.25,55.5,10600.0,45.0346,45.1975,44.9939,45.1975,10600.0
2008-05-23 12:00:00,55.5,55.55,55.45,55.45,3000.0,45.1975,45.2382,45.1568,45.1568,3000.0
2008-05-23 12:30:00,55.46,55.47,55.31,55.34,5700.0,45.1649,45.1731,45.0428,45.0672,5700.0
2008-05-23 13:00:00,55.35,55.44,55.29,55.44,4200.0,45.0753,45.1486,45.0265,45.1486,4200.0
2008-05-23 13:30:00,55.44,55.63,55.34,55.34,9100.0,45.1486,45.3034,45.0672,45.0672,9100.0
2008-05-23 14:00:00,55.35,55.56,55.34,55.56,7400.0,45.0753,45.2464,45.0672,45.2464,7400.0
2008-05-23 14:30:00,55.55,55.69,55.44,55.44,5800.0,45.2382,45.3522,45.1486,45.1486,5800.0
2008-05-23 15:00:00,55.45,55.58,55.43,55.53,8300.0,45.1568,45.2627,45.1405,45.2219,8300.0
2008-05-23 15:30:00,55.56,55.61,55.3,55.47,15500.0,45.2464,45.2871,45.0346,45.1731,15500.0
2008-05-27 09:30:00,55.4,56.44,55.4,56.04,7000.0,45.1161,45.963,45.1161,45.6373,7000.0
2008-05-27 10:00:00,55.95,56.66,55.95,56.66,11900.0,45.564,46.1422,45.564,46.1422,11900.0
2008-05-27 10:30:00,56.66,56.7,56.42,56.44,5300.0,46.1422,46.1747,45.9467,45.963,5300.0
2008-05-27 11:00:00,56.48,56.48,56.15,56.37,16500.0,45.9956,45.9956,45.7268,45.906,16500.0
2008-05-27 11:30:00,56.3,56.71,56.23,56.25,39300.0,45.849,46.1829,45.792,45.8083,39300.0
2008-05-27 12:00:00,56.21,56.24,56.13,56.21,2700.0,45.7757,45.8001,45.7106,45.7757,2700.0
2008-05-27 12:30:00,56.23,56.37,56.16,56.37,5200.0,45.792,45.906,45.735,45.906,5200.0
2008-05-27 13:00:00,56.39,56.42,56.17,56.35,8500.0,45.9223,45.9467,45.7431,45.8897,8500.0
2008-05-27 13:30:00,56.35,56.55,56.33,56.4,14600.0,45.8897,46.0526,45.8734,45.9304,14600.0
2008-05-27 14:00:00,56.42,56.5,56.4,56.43,8000.0,45.9467,46.0119,45.9304,45.9549,8000.0
2008-05-27 14:30:00,56.44,56.7,56.39,56.66,11100.0,45.963,46.1747,45.9223,46.1422,11100.0
2008-05-27 15:00:00,56.65,56.7,56.42,56.52,11500.0,46.134,46.1747,45.9467,46.0282,11500.0
2008-05-27 15:30:00,56.52,56.7,56.47,56.64,17200.0,46.0282,46.1747,45.9874,46.1259,17200.0
2008-05-28 09:30:00,56.71,57.23,56.64,57.05,70400.0,46.1829,46.6064,46.1259,46.4598,70400.0
2008-05-28 10:00:00,57.09,57.14,57.02,57.08,24000.0,46.4923,46.5331,46.4353,46.4842,24000.0
2008-05-28 10:30:00,57.08,57.15,57.02,57.07,18400.0,46.4842,46.5412,46.4353,46.4761,18400.0
2008-05-28 11:00:00,57.06,57.15,57.06,57.08,12800.0,46.4679,46.5412,46.4679,46.4842,12800.0
2008-05-28 11:30:00,57.08,57.17,57.06,57.1,12100.0,46.4842,46.5575,46.4679,46.5005,12100.0
2008-05-28 12:00:00,57.08,57.41,57.06,57.41,15300.0,46.4842,46.7529,46.4679,46.7529,15300.0
2008-05-28 12:30:00,57.4,57.4,57.21,57.23,7500.0,46.7448,46.7448,46.5901,46.6064,7500.0
2008-05-28 13:00:00,57.24,57.28,57.23,57.23,6700.0,46.6145,46.6471,46.6064,46.6064,6700.0
2008-05-28 13:30:00,57.24,57.27,57.2,57.23,16000.0,46.6145,46.6389,46.5819,46.6064,16000.0
2008-05-28 14:00:00,57.26,57.27,57.07,57.19,25900.0,46.6308,46.6389,46.4761,46.5738,25900.0
2008-05-28 14:30:00,57.22,57.34,57.05,57.27,37100.0,46.5982,46.6959,46.4598,46.6389,37100.0
2008-05-28 15:00:00,57.3,57.42,57.07,57.41,22400.0,46.6634,46.7611,46.4761,46.7529,22400.0
2008-05-28 15:30:00,57.42,57.42,57.15,57.26,37300.0,46.7611,46.7611,46.5412,46.6308,37300.0
2008-05-29 09:30:00,57.22,58.14,57.22,57.9,18700.0,46.5982,47.3474,46.5982,47.152,18700.0
2008-05-29 10:00:00,58.01,58.09,57.88,58.0,10000.0,47.2416,47.3067,47.1357,47.2334,10000.0
2008-05-29 10:30:00,58.0,58.1,57.88,58.07,23100.0,47.2334,47.3149,47.1357,47.2904,23100.0
2008-05-29 11:00:00,58.1,58.1,57.22,58.02,12500.0,47.3149,47.3149,46.5982,47.2497,12500.0
2008-05-29 11:30:00,58.01,58.15,58.0,58.12,13900.0,47.2416,47.3556,47.2334,47.3311,13900.0
2008-05-29 12:00:00,58.15,58.15,58.06,58.08,14900.0,47.3556,47.3556,47.2823,47.2986,14900.0
2008-05-29 12:30:00,58.12,58.45,58.11,58.45,8300.0,47.3311,47.5999,47.323,47.5999,8300.0
2008-05-29 13:00:00,58.45,58.5,58.41,58.44,8400.0,47.5999,47.6406,47.5673,47.5917,8400.0
2008-05-29 13:30:00,58.48,58.57,58.44,58.48,12100.0,47.6243,47.6976,47.5917,47.6243,12100.0
2008-05-29 14:00:00,58.51,58.6,58.41,58.57,11600.0,47.6488,47.722,47.5673,47.6976,11600.0
2008-05-29 14:30:00,58.56,58.6,58.4,58.44,23800.0,47.6895,47.722,47.5592,47.5917,23800.0
2008-05-29 15:00:00,58.45,58.65,58.43,58.45,40400.0,47.5999,47.7628,47.5836,47.5999,40400.0
2008-05-29 15:30:00,58.43,58.75,58.43,58.66,58900.0,47.5836,47.8442,47.5836,47.7709,58900.0
2008-05-30 09:30:00,58.9,59.0,58.22,58.92,25800.0,47.9664,48.0478,47.4126,47.9826,25800.0
2008-05-30 10:00:00,58.91,59.21,58.84,59.02,17500.0,47.9745,48.2188,47.9175,48.0641,17500.0
2008-05-30 10:30:00,59.03,59.09,58.89,58.95,9500.0,48.0722,48.1211,47.9582,48.0071,9500.0
2008-05-30 11:00:00,59.02,59.07,58.87,59.01,17400.0,48.0641,48.1048,47.9419,48.0559,17400.0
2008-05-30 11:30:00,59.0,59.04,58.98,59.03,11900.0,48.0478,48.0804,48.0315,48.0722,11900.0
2008-05-30 12:00:00,59.03,59.04,59.0,59.0,8100.0,48.0722,48.0804,48.0478,48.0478,8100.0
2008-05-30 12:30:00,59.03,59.05,58.98,59.0,11700.0,48.0722,48.0885,48.0315,48.0478,11700.0
2008-05-30 13:00:00,59.01,59.08,59.0,59.03,12800.0,48.0559,48.1129,48.0478,48.0722,12800.0
2008-05-30 13:30:00,59.08,59.15,59.0,59.03,16200.0,48.1129,48.1699,48.0478,48.0722,16200.0
2008-05-30 14:00:00,59.05,59.14,59.03,59.13,18200.0,48.0885,48.1618,48.0722,48.1537,18200.0
2008-05-30 14:30:00,59.12,59.24,59.1,59.16,13100.0,48.1455,48.2432,48.1292,48.1781,13100.0
2008-05-30 15:00:00,59.15,59.19,59.09,59.14,10900.0,48.1699,48.2025,48.1211,48.1618,10900.0
2008-05-30 15:30:00,59.13,59.13,59.05,59.11,32500.0,48.1537,48.1537,48.0885,48.1374,32500.0
2008-06-02 09:30:00,59.01,59.31,59.0,59.17,17800.0,48.0559,48.3002,48.0478,48.1862,17800.0
2008-06-02 10:00:00,59.22,59.45,59.04,59.18,18600.0,48.227,48.4143,48.0804,48.1944,18600.0
2008-06-02 10:30:00,59.18,59.2,59.0,59.01,17400.0,48.1944,48.2107,48.0478,48.0559,17400.0
2008-06-02 11:00:00,59.04,59.54,59.01,59.23,27800.0,48.0804,48.4876,48.0559,48.2351,27800.0
2008-06-02 11:30:00,59.23,59.23,58.81,58.82,13600.0,48.2351,48.2351,47.8931,47.9012,13600.0
2008-06-02 12:00:00,58.81,59.02,58.72,59.0,19300.0,47.8931,48.0641,47.8198,48.0478,19300.0
2008-06-02 12:30:00,59.0,59.12,58.87,59.0,36900.0,48.0478,48.1455,47.9419,48.0478,36900.0
2008-06-02 13:00:00,59.03,59.05,58.96,59.01,13900.0,48.0722,48.0885,48.0152,48.0559,13900.0
2008-06-02 13:30:00,59.01,59.1,59.0,59.1,14100.0,48.0559,48.1292,48.0478,48.1292,14100.0
2008-06-02 14:00:00,59.1,59.26,59.1,59.19,11800.0,48.1292,48.2595,48.1292,48.2025,11800.0
2008-06-02 14:30:00,59.23,59.24,59.2,59.2,14700.0,48.2351,48.2432,48.2107,48.2107,14700.0
2008-06-02 15:00:00,59.2,59.24,59.12,59.2,25600.0,48.2107,48.2432,48.1455,48.2107,25600.0
2008-06-02 15:30:00,59.21,59.26,59.13,59.2,33500.0,48.2188,48.2595,48.1537,48.2107,33500.0
2008-06-03 09:30:00,59.22,59.57,58.95,58.95,7800.0,48.227,48.512,48.0071,48.0071,7800.0
2008-06-03 10:00:00,58.97,59.33,58.97,59.29,17800.0,48.0234,48.3165,48.0234,48.284,17800.0
2008-06-03 10:30:00,59.28,59.34,59.12,59.34,9100.0,48.2758,48.3247,48.1455,48.3247,9100.0
2008-06-03 11:00:00,59.34,59.39,59.32,59.32,6900.0,48.3247,48.3654,48.3084,48.3084,6900.0
2008-06-03 11:30:00,59.31,59.41,59.28,59.41,10600.0,48.3002,48.3817,48.2758,48.3817,10600.0
2008-06-03 12:00:00,59.42,59.43,59.34,59.4,5900.0,48.3898,48.398,48.3247,48.3735,5900.0
2008-06-03 12:30:00,59.4,59.42,59.34,59.39,8100.0,48.3735,48.3898,48.3247,48.3654,8100.0
2008-06-03 13:00:00,59.38,59.39,59.31,59.39,7700.0,48.3573,48.3654,48.3002,48.3654,7700.0
2008-06-03 13:30:00,59.34,59.34,59.05,59.21,38500.0,48.3247,48.3247,48.0885,48.2188,38500.0
2008-06-03 14:00:00,59.22,59.26,59.01,59.16,32700.0,48.227,48.2595,48.0559,48.1781,32700.0
2008-06-03 14:30:00,59.15,59.37,59.15,59.28,24900.0,48.1699,48.3491,48.1699,48.2758,24900.0
2008-06-03 15:00:00,59.25,59.46,59.23,59.31,22100.0,48.2514,48.4224,48.2351,48.3002,22100.0
2008-06-03 15:30:00,59.33,59.41,59.28,59.32,28600.0,48.3165,48.3817,48.2758,48.3084,28600.0
2008-06-04 09:30:00,59.3,59.57,59.21,59.34,5300.0,48.2921,48.512,48.2188,48.3247,5300.0
2008-06-04 10:00:00,59.36,59.59,59.1,59.18,10100.0,48.341,48.5283,48.1292,48.1944,10100.0
2008-06-04 10:30:00,59.19,59.44,59.1,59.43,18200.0,48.2025,48.4061,48.1292,48.398,18200.0
2008-06-04 11:00:00,59.43,59.88,59.38,59.87,9000.0,48.398,48.7644,48.3573,48.7563,9000.0
2008-06-04 11:30:00,59.8,59.81,59.69,59.75,8800.0,48.6993,48.7074,48.6097,48.6586,8800.0
2008-06-04 12:00:00,59.73,59.83,59.7,59.78,6500.0,48.6423,48.7237,48.6179,48.683,6500.0
2008-06-04 12:30:00,59.79,59.81,59.65,59.65,11600.0,48.6911,48.7074,48.5771,48.5771,11600.0
2008-06-04 13:00:00,59.69,59.7,59.63,59.69,11700.0,48.6097,48.6179,48.5608,48.6097,11700.0
2008-06-04 13:30:00,59.65,59.69,59.63,59.66,6400.0,48.5771,48.6097,48.5608,48.5853,6400.0
2008-06-04 14:00:00,59.63,59.67,59.31,59.4,15100.0,48.5608,48.5934,48.3002,48.3735,15100.0
2008-06-04 14:30:00,59.37,59.45,58.99,58.99,22000.0,48.3491,48.4143,48.0397,48.0397,22000.0
2008-06-04 15:00:00,58.96,59.34,58.94,58.96,23700.0,48.0152,48.3247,47.9989,48.0152,23700.0
2008-06-04 15:30:00,58.96,59.05,58.93,59.05,30700.0,48.0152,48.0885,47.9908,48.0885,30700.0
2008-06-05 09:30:00,59.3,59.68,59.06,59.52,10400.0,48.2921,48.6016,48.0967,48.4713,10400.0
2008-06-05 10:00:00,59.59,60.17,59.5,60.12,15200.0,48.5283,49.0006,48.455,48.9599,15200.0
2008-06-05 10:30:00,60.16,60.18,60.04,60.06,10500.0,48.9925,49.0087,48.8947,48.911,10500.0
2008-06-05 11:00:00,60.08,60.08,59.93,59.93,2800.0,48.9273,48.9273,48.8052,48.8052,2800.0
2008-06-05 11:30:00,59.92,60.0,59.74,59.78,10600.0,48.797,48.8622,48.6504,48.683,10600.0
2008-06-05 12:00:00,59.82,59.89,59.79,59.89,5100.0,48.7156,48.7726,48.6911,48.7726,5100.0
2008-06-05 12:30:00,59.85,59.97,59.69,59.7,18200.0,48.74,48.8377,48.6097,48.6179,18200.0
2008-06-05 13:00:00,59.7,59.7,59.43,59.46,25900.0,48.6179,48.6179,48.398,48.4224,25900.0
2008-06-05 13:30:00,59.42,59.49,59.42,59.44,20000.0,48.3898,48.4468,48.3898,48.4061,20000.0
2008-06-05 14:00:00,59.43,59.56,59.41,59.45,16800.0,48.398,48.5038,48.3817,48.4143,16800.0
2008-06-05 14:30:00,59.51,59.74,59.46,59.69,13600.0,48.4631,48.6504,48.4224,48.6097,13600.0
2008-06-05 15:00:00,59.67,59.93,59.67,59.93,16200.0,48.5934,48.8052,48.5934,48.8052,16200.0
2008-06-05 15:30:00,59.93,60.05,59.85,60.05,19800.0,48.8052,48.9029,48.74,48.9029,19800.0
2008-06-06 09:30:00,59.6,59.6,58.75,58.77,9600.0,48.5364,48.5364,47.8442,47.8605,9600.0
2008-06-06 10:00:00,58.62,58.63,58.14,58.61,15400.0,47.7383,47.7465,47.3474,47.7302,15400.0
2008-06-06 10:30:00,58.55,58.63,58.47,58.54,13200.0,47.6813,47.7465,47.6162,47.6732,13200.0
2008-06-06 11:00:00,58.54,58.54,58.19,58.29,19500.0,47.6732,47.6732,47.3882,47.4696,19500.0
2008-06-06 11:30:00,58.33,58.48,58.31,58.46,5900.0,47.5022,47.6243,47.4859,47.608,5900.0
2008-06-06 12:00:00,58.49,58.55,58.44,58.48,9800.0,47.6325,47.6813,47.5917,47.6243,9800.0
2008-06-06 12:30:00,58.49,58.71,58.49,58.58,5800.0,47.6325,47.8116,47.6325,47.7058,5800.0
2008-06-06 13:00:00,58.55,58.59,58.44,58.5,14300.0,47.6813,47.7139,47.5917,47.6406,14300.0
2008-06-06 13:30:00,58.5,58.67,58.41,58.45,8600.0,47.6406,47.7791,47.5673,47.5999,8600.0
2008-06-06 14:00:00,58.45,58.45,58.17,58.37,7300.0,47.5999,47.5999,47.3719,47.5347,7300.0
2008-06-06 14:30:00,58.34,58.41,58.25,58.25,5700.0,47.5103,47.5673,47.437,47.437,5700.0
2008-06-06 15:00:00,58.23,58.62,58.22,58.53,24000.0,47.4207,47.7383,47.4126,47.665,24000.0
2008-06-06 15:30:00,58.52,58.54,58.31,58.35,23600.0,47.6569,47.6732,47.4859,47.5185,23600.0
2008-06-09 09:30:00,58.16,58.49,57.46,57.95,8200.0,47.3637,47.6325,46.7937,47.1927,8200.0
2008-06-09 10:00:00,58.13,58.21,57.85,58.02,8600.0,47.3393,47.4044,47.1113,47.2497,8600.0
2008-06-09 10:30:00,58.02,58.14,57.92,57.95,4700.0,47.2497,47.3474,47.1683,47.1927,4700.0
2008-06-09 11:00:00,57.95,58.1,57.92,58.04,9700.0,47.1927,47.3149,47.1683,47.266,9700.0
2008-06-09 11:30:00,58.05,58.09,58.0,58.01,2000.0,47.2741,47.3067,47.2334,47.2416,2000.0
2008-06-09 12:00:00,58.03,58.04,57.85,58.04,7100.0,47.2579,47.266,47.1113,47.266,7100.0
2008-06-09 12:30:00,57.99,58.07,57.89,58.02,11300.0,47.2253,47.2904,47.1438,47.2497,11300.0
2008-06-09 13:00:00,58.02,58.05,57.85,58.05,20800.0,47.2497,47.2741,47.1113,47.2741,20800.0
2008-06-09 13:30:00,57.98,58.05,57.83,58.01,24000.0,47.2171,47.2741,47.095,47.2416,24000.0
2008-06-09 14:00:00,58.0,58.01,57.68,57.73,19900.0,47.2334,47.2416,46.9728,47.0135,19900.0
2008-06-09 14:30:00,57.7,57.84,57.55,57.57,16100.0,46.9891,47.1031,46.867,46.8832,16100.0
2008-06-09 15:00:00,57.56,57.69,57.55,57.62,9400.0,46.8751,46.981,46.867,46.924,9400.0
2008-06-09 15:30:00,57.59,57.91,57.59,57.84,12400.0,46.8995,47.1601,46.8995,47.1031,12400.0
2008-06-10 09:30:00,57.34,57.68,57.08,57.3,8500.0,46.6959,46.9728,46.4842,46.6634,8500.0
2008-06-10 10:00:00,57.25,57.91,57.25,57.86,9700.0,46.6226,47.1601,46.6226,47.1194,9700.0
2008-06-10 10:30:00,57.85,57.86,57.67,57.86,4400.0,47.1113,47.1194,46.9647,47.1194,4400.0
2008-06-10 11:00:00,57.8,57.97,57.7,57.94,4700.0,47.0706,47.209,46.9891,47.1846,4700.0
2008-06-10 11:30:00,57.93,57.95,57.78,57.9,6800.0,47.1764,47.1927,47.0543,47.152,6800.0
2008-06-10 12:00:00,57.85,58.12,57.66,58.08,11900.0,47.1113,47.3311,46.9565,47.2986,11900.0
2008-06-10 12:30:00,58.06,58.39,58.03,58.34,16500.0,47.2823,47.551,47.2579,47.5103,16500.0
2008-06-10 13:00:00,58.37,58.65,58.36,58.59,19500.0,47.5347,47.7628,47.5266,47.7139,19500.0
2008-06-10 13:30:00,58.53,58.54,58.35,58.49,13800.0,47.665,47.6732,47.5185,47.6325,13800.0
2008-06-10 14:00:00,58.49,58.49,57.89,57.98,22600.0,47.6325,47.6325,47.1438,47.2171,22600.0
2008-06-10 14:30:00,58.03,58.04,57.85,58.01,19400.0,47.2579,47.266,47.1113,47.2416,19400.0
2008-06-10 15:00:00,58.01,58.26,57.99,58.15,17800.0,47.2416,47.4452,47.2253,47.3556,17800.0
2008-06-10 15:30:00,58.09,58.45,58.06,58.32,31200.0,47.3067,47.5999,47.2823,47.494,31200.0
2008-06-11 09:30:00,58.14,58.55,58.03,58.55,11900.0,47.3474,47.6813,47.2579,47.6813,11900.0
2008-06-11 10:00:00,58.46,58.58,58.09,58.23,13600.0,47.608,47.7058,47.3067,47.4207,13600.0
2008-06-11 10:30:00,58.12,58.43,58.1,58.35,19700.0,47.3311,47.5836,47.3149,47.5185,19700.0
2008-06-11 11:00:00,58.36,58.44,58.27,58.27,10100.0,47.5266,47.5917,47.4533,47.4533,10100.0
2008-06-11 11:30:00,58.24,58.48,58.17,58.36,49600.0,47.4289,47.6243,47.3719,47.5266,49600.0
2008-06-11 12:00:00,58.32,58.32,58.06,58.09,8300.0,47.494,47.494,47.2823,47.3067,8300.0
2008-06-11 12:30:00,58.11,58.37,58.04,58.35,18500.0,47.323,47.5347,47.266,47.5185,18500.0
2008-06-11 13:00:00,58.38,58.42,58.26,58.42,22900.0,47.5429,47.5755,47.4452,47.5755,22900.0
2008-06-11 13:30:00,58.42,58.42,58.25,58.35,13000.0,47.5755,47.5755,47.437,47.5185,13000.0
2008-06-11 14:00:00,58.38,58.51,58.29,58.46,22500.0,47.5429,47.6488,47.4696,47.608,22500.0
2008-06-11 14:30:00,58.49,58.52,58.29,58.29,14500.0,47.6325,47.6569,47.4696,47.4696,14500.0
2008-06-11 15:00:00,58.29,58.48,58.29,58.37,46900.0,47.4696,47.6243,47.4696,47.5347,46900.0
2008-06-11 15:30:00,58.39,58.4,58.03,58.1,37200.0,47.551,47.5592,47.2579,47.3149,37200.0
2008-06-12 09:30:00,58.25,58.74,57.76,58.62,10600.0,47.437,47.8361,47.038,47.7383,10600.0
2008-06-12 10:00:00,58.65,58.68,58.5,58.56,14900.0,47.7628,47.7872,47.6406,47.6895,14900.0
2008-06-12 10:30:00,58.58,58.69,58.57,58.63,13400.0,47.7058,47.7953,47.6976,47.7465,13400.0
2008-06-12 11:00:00,58.65,58.78,58.65,58.67,10000.0,47.7628,47.8686,47.7628,47.7791,10000.0
2008-06-12 11:30:00,58.66,58.71,58.57,58.59,9900.0,47.7709,47.8116,47.6976,47.7139,9900.0
2008-06-12 12:00:00,58.58,58.68,58.58,58.6,20000.0,47.7058,47.7872,47.7058,47.722,20000.0
2008-06-12 12:30:00,58.61,58.61,58.35,58.35,20600.0,47.7302,47.7302,47.5185,47.5185,20600.0
2008-06-12 13:00:00,58.33,58.35,57.92,58.0,35800.0,47.5022,47.5185,47.1683,47.2334,35800.0
2008-06-12 13:30:00,58.02,58.02,57.64,57.65,18500.0,47.2497,47.2497,46.9403,46.9484,18500.0
2008-06-12 14:00:00,57.69,57.93,57.65,57.88,19700.0,46.981,47.1764,46.9484,47.1357,19700.0
2008-06-12 14:30:00,57.88,57.98,57.84,57.87,25000.0,47.1357,47.2171,47.1031,47.1276,25000.0
2008-06-12 15:00:00,57.88,57.99,57.83,57.93,30100.0,47.1357,47.2253,47.095,47.1764,30100.0
2008-06-12 15:30:00,57.9,58.11,57.81,58.11,45300.0,47.152,47.323,47.0787,47.323,45300.0
2008-06-13 09:30:00,58.11,58.79,58.1,58.78,17800.0,47.323,47.8768,47.3149,47.8686,17800.0
2008-06-13 10:00:00,58.88,59.49,58.69,59.49,22600.0,47.9501,48.4468,47.7953,48.4468,22600.0
2008-06-13 10:30:00,59.49,59.65,59.34,59.42,17000.0,48.4468,48.5771,48.3247,48.3898,17000.0
2008-06-13 11:00:00,59.5,59.54,59.15,59.15,10400.0,48.455,48.4876,48.1699,48.1699,10400.0
2008-06-13 11:30:00,59.15,59.21,59.06,59.06,13100.0,48.1699,48.2188,48.0967,48.0967,13100.0
2008-06-13 12:00:00,59.1,59.12,58.69,58.75,19400.0,48.1292,48.1455,47.7953,47.8442,19400.0
2008-06-13 12:30:00,58.77,58.84,58.71,58.72,18700.0,47.8605,47.9175,47.8116,47.8198,18700.0
2008-06-13 13:00:00,58.74,58.96,58.7,58.87,11700.0,47.8361,48.0152,47.8035,47.9419,11700.0
2008-06-13 13:30:00,58.81,58.85,58.71,58.78,16400.0,47.8931,47.9256,47.8116,47.8686,16400.0
2008-06-13 14:00:00,58.79,58.99,58.76,58.8,16100.0,47.8768,48.0397,47.8523,47.8849,16100.0
2008-06-13 14:30:00,58.84,58.89,58.78,58.83,9000.0,47.9175,47.9582,47.8686,47.9094,9000.0
2008-06-13 15:00:00,58.81,58.96,58.81,58.91,17400.0,47.8931,48.0152,47.8931,47.9745,17400.0
2008-06-13 15:30:00,58.92,59.22,58.92,59.2,28200.0,47.9826,48.227,47.9826,48.2107,28200.0
2008-06-16 09:30:00,59.41,59.42,58.87,58.87,7800.0,48.3817,48.3898,47.9419,47.9419,7800.0
2008-06-16 10:00:00,58.86,58.95,58.78,58.82,8800.0,47.9338,48.0071,47.8686,47.9012,8800.0
2008-06-16 10:30:00,58.82,58.91,58.66,58.88,10800.0,47.9012,47.9745,47.7709,47.9501,10800.0
2008-06-16 11:00:00,58.88,59.01,58.88,59.01,6700.0,47.9501,48.0559,47.9501,48.0559,6700.0
2008-06-16 11:30:00,59.01,59.12,58.97,59.07,8000.0,48.0559,48.1455,48.0234,48.1048,8000.0
2008-06-16 12:00:00,59.1,59.13,59.03,59.09,8200.0,48.1292,48.1537,48.0722,48.1211,8200.0
2008-06-16 12:30:00,59.11,59.15,59.04,59.07,9700.0,48.1374,48.1699,48.0804,48.1048,9700.0
2008-06-16 13:00:00,59.09,59.21,59.03,59.21,13200.0,48.1211,48.2188,48.0722,48.2188,13200.0
2008-06-16 13:30:00,59.22,59.4,59.2,59.32,10900.0,48.227,48.3735,48.2107,48.3084,10900.0
2008-06-16 14:00:00,59.32,59.32,59.08,59.08,16200.0,48.3084,48.3084,48.1129,48.1129,16200.0
2008-06-16 14:30:00,59.13,59.23,59.09,59.18,4700.0,48.1537,48.2351,48.1211,48.1944,4700.0
2008-06-16 15:00:00,59.17,59.28,59.13,59.27,14300.0,48.1862,48.2758,48.1537,48.2677,14300.0
2008-06-16 15:30:00,59.28,59.37,59.15,59.28,18900.0,48.2758,48.3491,48.1699,48.2758,18900.0
2008-06-17 09:30:00,59.34,59.59,58.99,59.17,12600.0,48.3247,48.5283,48.0397,48.1862,12600.0
2008-06-17 10:00:00,59.19,59.36,59.02,59.08,19300.0,48.2025,48.341,48.0641,48.1129,19300.0
2008-06-17 10:30:00,59.05,59.31,59.05,59.24,19300.0,48.0885,48.3002,48.0885,48.2432,19300.0
2008-06-17 11:00:00,59.23,59.4,59.23,59.35,16200.0,48.2351,48.3735,48.2351,48.3328,16200.0
2008-06-17 11:30:00,59.33,59.53,59.32,59.37,18900.0,48.3165,48.4794,48.3084,48.3491,18900.0
2008-06-17 12:00:00,59.35,59.46,59.26,59.26,20000.0,48.3328,48.4224,48.2595,48.2595,20000.0
2008-06-17 12:30:00,59.29,59.29,59.11,59.13,9500.0,48.284,48.284,48.1374,48.1537,9500.0
2008-06-17 13:00:00,59.11,59.12,59.05,59.06,10500.0,48.1374,48.1455,48.0885,48.0967,10500.0
2008-06-17 13:30:00,59.06,59.14,59.04,59.12,8700.0,48.0967,48.1618,48.0804,48.1455,8700.0
2008-06-17 14:00:00,59.1,59.19,59.06,59.07,18800.0,48.1292,48.2025,48.0967,48.1048,18800.0
2008-06-17 14:30:00,59.06,59.06,58.8,58.84,14800.0,48.0967,48.0967,47.8849,47.9175,14800.0
2008-06-17 15:00:00,58.82,58.9,58.73,58.76,13900.0,47.9012,47.9664,47.8279,47.8523,13900.0
2008-06-17 15:30:00,58.74,58.87,58.71,58.83,21200.0,47.8361,47.9419,47.8116,47.9094,21200.0
2008-06-18 09:30:00,58.61,58.64,58.31,58.36,7500.0,47.7302,47.7546,47.4859,47.5266,7500.0
2008-06-18 10:00:00,58.33,58.44,58.2,58.23,10000.0,47.5022,47.5917,47.3963,47.4207,10000.0
2008-06-18 10:30:00,58.23,58.26,57.63,57.63,16300.0,47.4207,47.4452,46.9321,46.9321,16300.0
2008-06-18 11:00:00,57.66,57.73,57.59,57.71,12400.0,46.9565,47.0135,46.8995,46.9973,12400.0
2008-06-18 11:30:00,57.72,58.27,57.72,58.24,8400.0,47.0054,47.4533,47.0054,47.4289,8400.0
2008-06-18 12:00:00,58.24,58.31,58.2,58.3,7200.0,47.4289,47.4859,47.3963,47.4777,7200.0
2008-06-18 12:30:00,58.3,58.31,57.95,58.04,9300.0,47.4777,47.4859,47.1927,47.266,9300.0
2008-06-18 13:00:00,58.01,58.07,57.81,58.04,9500.0,47.2416,47.2904,47.0787,47.266,9500.0
2008-06-18 13:30:00,58.0,58.3,57.97,58.26,9200.0,47.2334,47.4777,47.209,47.4452,9200.0
2008-06-18 14:00:00,58.28,58.43,58.08,58.13,14100.0,47.4614,47.5836,47.2986,47.3393,14100.0
2008-06-18 14:30:00,58.13,58.25,58.08,58.12,6800.0,47.3393,47.437,47.2986,47.3311,6800.0
2008-06-18 15:00:00,58.16,58.36,58.04,58.35,11000.0,47.3637,47.5266,47.266,47.5185,11000.0
2008-06-18 15:30:00,58.32,58.38,58.03,58.12,16500.0,47.494,47.5429,47.2579,47.3311,16500.0
2008-06-19 09:30:00,58.19,58.19,57.24,57.45,16900.0,47.3882,47.3882,46.6145,46.7855,16900.0
2008-06-19 10:00:00,57.49,57.63,57.05,57.26,34300.0,46.8181,46.9321,46.4598,46.6308,34300.0
2008-06-19 10:30:00,57.29,57.42,57.02,57.36,84400.0,46.6552,46.7611,46.4353,46.7122,84400.0
2008-06-19 11:00:00,57.41,57.5,57.21,57.37,19300.0,46.7529,46.8262,46.5901,46.7204,19300.0
2008-06-19 11:30:00,57.35,57.55,57.34,57.47,6500.0,46.7041,46.867,46.6959,46.8018,6500.0
2008-06-19 12:00:00,57.46,57.74,57.42,57.67,7300.0,46.7937,47.0217,46.7611,46.9647,7300.0
2008-06-19 12:30:00,57.69,57.76,57.67,57.72,8800.0,46.981,47.038,46.9647,47.0054,8800.0
2008-06-19 13:00:00,57.72,57.94,57.7,57.83,11800.0,47.0054,47.1846,46.9891,47.095,11800.0
2008-06-19 13:30:00,57.85,58.04,57.85,58.03,18900.0,47.1113,47.266,47.1113,47.2579,18900.0
2008-06-19 14:00:00,58.05,58.06,57.81,57.95,14300.0,47.2741,47.2823,47.0787,47.1927,14300.0
2008-06-19 14:30:00,57.97,58.15,57.95,58.09,8100.0,47.209,47.3556,47.1927,47.3067,8100.0
2008-06-19 15:00:00,58.12,58.19,58.06,58.06,19000.0,47.3311,47.3882,47.2823,47.2823,19000.0
2008-06-19 15:30:00,58.07,58.24,58.01,58.21,22400.0,47.2904,47.4289,47.2416,47.4044,22400.0
2008-06-20 09:30:00,57.55,57.77,57.12,57.46,71100.0,46.867,47.0461,46.5168,46.7937,71100.0
2008-06-20 10:00:00,57.45,57.45,56.83,57.32,22500.0,46.7855,46.7855,46.2806,46.6797,22500.0
2008-06-20 10:30:00,57.31,57.49,57.29,57.46,29900.0,46.6715,46.8181,46.6552,46.7937,29900.0
2008-06-20 11:00:00,57.49,58.0,57.49,57.93,85500.0,46.8181,47.2334,46.8181,47.1764,85500.0
2008-06-20 11:30:00,57.96,58.06,57.83,57.83,20200.0,47.2008,47.2823,47.095,47.095,20200.0
2008-06-20 12:00:00,57.82,57.88,57.57,57.77,8700.0,47.0868,47.1357,46.8832,47.0461,8700.0
2008-06-20 12:30:00,57.78,57.79,57.63,57.74,10800.0,47.0543,47.0624,46.9321,47.0217,10800.0
2008-06-20 13:00:00,57.74,57.79,57.54,57.66,20500.0,47.0217,47.0624,46.8588,46.9565,20500.0
2008-06-20 13:30:00,57.65,58.06,57.55,58.0,32400.0,46.9484,47.2823,46.867,47.2334,32400.0
2008-06-20 14:00:00,57.97,58.02,57.56,57.56,30400.0,47.209,47.2497,46.8751,46.8751,30400.0
2008-06-20 14:30:00,57.55,57.78,57.39,57.72,42400.0,46.867,47.0543,46.7367,47.0054,42400.0
2008-06-20 15:00:00,57.72,57.82,57.69,57.78,29300.0,47.0054,47.0868,46.981,47.0543,29300.0
2008-06-20 15:30:00,57.75,58.01,57.71,57.86,27900.0,47.0298,47.2416,46.9973,47.1194,27900.0
2008-06-23 09:30:00,58.2,58.21,57.74,58.19,13700.0,47.3963,47.4044,47.0217,47.3882,13700.0
2008-06-23 10:00:00,58.1,58.29,57.66,57.79,20100.0,47.3149,47.4696,46.9565,47.0624,20100.0
2008-06-23 10:30:00,57.82,58.27,57.82,58.17,19000.0,47.0868,47.4533,47.0868,47.3719,19000.0
2008-06-23 11:00:00,58.17,58.17,58.03,58.1,16600.0,47.3719,47.3719,47.2579,47.3149,16600.0
2008-06-23 11:30:00,58.14,58.25,58.1,58.15,6200.0,47.3474,47.437,47.3149,47.3556,6200.0
2008-06-23 12:00:00,58.19,58.19,58.0,58.1,13500.0,47.3882,47.3882,47.2334,47.3149,13500.0
2008-06-23 12:30:00,58.1,58.2,57.88,57.88,9800.0,47.3149,47.3963,47.1357,47.1357,9800.0
2008-06-23 13:00:00,57.93,58.12,57.93,58.04,12900.0,47.1764,47.3311,47.1764,47.266,12900.0
2008-06-23 13:30:00,58.02,58.05,57.93,57.99,8500.0,47.2497,47.2741,47.1764,47.2253,8500.0
2008-06-23 14:00:00,57.98,58.04,57.91,57.94,5200.0,47.2171,47.266,47.1601,47.1846,5200.0
2008-06-23 14:30:00,57.93,57.94,57.57,57.59,7400.0,47.1764,47.1846,46.8832,46.8995,7400.0
2008-06-23 15:00:00,57.6,57.78,57.43,57.74,22600.0,46.9077,47.0543,46.7692,47.0217,22600.0
2008-06-23 15:30:00,57.78,58.08,57.74,57.78,36200.0,47.0543,47.2986,47.0217,47.0543,36200.0
2008-06-24 09:30:00,57.44,57.61,57.0,57.22,26000.0,46.7774,46.9158,46.4191,46.5982,26000.0
2008-06-24 10:00:00,57.16,57.45,57.14,57.31,12300.0,46.5494,46.7855,46.5331,46.6715,12300.0
2008-06-24 10:30:00,57.25,57.51,57.17,57.49,25000.0,46.6226,46.8344,46.5575,46.8181,25000.0
2008-06-24 11:00:00,57.48,57.81,57.48,57.76,5800.0,46.81,47.0787,46.81,47.038,5800.0
2008-06-24 11:30:00,57.6,57.61,57.39,57.46,12300.0,46.9077,46.9158,46.7367,46.7937,12300.0
2008-06-24 12:00:00,57.45,57.6,57.21,57.51,32700.0,46.7855,46.9077,46.5901,46.8344,32700.0
2008-06-24 12:30:00,57.51,57.58,57.46,57.46,10900.0,46.8344,46.8914,46.7937,46.7937,10900.0
2008-06-24 13:00:00,57.46,57.54,57.46,57.51,16300.0,46.7937,46.8588,46.7937,46.8344,16300.0
2008-06-24 13:30:00,57.5,57.55,57.48,57.52,13000.0,46.8262,46.867,46.81,46.8425,13000.0
2008-06-24 14:00:00,57.52,57.55,57.14,57.36,40500.0,46.8425,46.867,46.5331,46.7122,40500.0
2008-06-24 14:30:00,57.35,57.46,57.14,57.41,30300.0,46.7041,46.7937,46.5331,46.7529,30300.0
2008-06-24 15:00:00,57.4,57.4,57.22,57.34,22000.0,46.7448,46.7448,46.5982,46.6959,22000.0
2008-06-24 15:30:00,57.35,57.45,57.27,57.35,25100.0,46.7041,46.7855,46.6389,46.7041,25100.0
2008-06-25 09:30:00,57.37,57.68,57.16,57.3,8800.0,46.7204,46.9728,46.5494,46.6634,8800.0
2008-06-25 10:00:00,57.32,57.39,57.17,57.32,54400.0,46.6797,46.7367,46.5575,46.6797,54400.0
2008-06-25 10:30:00,57.29,57.6,57.29,57.51,25300.0,46.6552,46.9077,46.6552,46.8344,25300.0
2008-06-25 11:00:00,57.53,57.61,57.25,57.29,28900.0,46.8507,46.9158,46.6226,46.6552,28900.0
2008-06-25 11:30:00,57.29,57.31,57.25,57.27,12100.0,46.6552,46.6715,46.6226,46.6389,12100.0
2008-06-25 12:00:00,57.28,57.32,57.23,57.32,4900.0,46.6471,46.6797,46.6064,46.6797,4900.0
2008-06-25 12:30:00,57.34,57.51,57.34,57.5,13000.0,46.6959,46.8344,46.6959,46.8262,13000.0
2008-06-25 13:00:00,57.49,57.57,57.19,57.2,20400.0,46.8181,46.8832,46.5738,46.5819,20400.0
2008-06-25 13:30:00,57.2,57.31,57.11,57.24,49900.0,46.5819,46.6715,46.5086,46.6145,49900.0
2008-06-25 14:00:00,57.21,57.35,57.05,57.1,32900.0,46.5901,46.7041,46.4598,46.5005,32900.0
2008-06-25 14:30:00,57.11,57.4,57.04,57.27,30600.0,46.5086,46.7448,46.4516,46.6389,30600.0
2008-06-25 15:00:00,57.25,57.5,57.11,57.3,23500.0,46.6226,46.8262,46.5086,46.6634,23500.0
2008-06-25 15:30:00,57.31,57.39,57.1,57.39,38600.0,46.6715,46.7367,46.5005,46.7367,38600.0
2008-06-26 09:30:00,56.65,56.84,56.49,56.76,12400.0,46.134,46.2888,46.0037,46.2236,12400.0
2008-06-26 10:00:00,56.66,57.06,56.55,56.96,18900.0,46.1422,46.4679,46.0526,46.3865,18900.0
2008-06-26 10:30:00,56.98,57.04,56.77,56.77,25400.0,46.4028,46.4516,46.2318,46.2318,25400.0
2008-06-26 11:00:00,56.77,56.85,56.49,56.69,50300.0,46.2318,46.2969,46.0037,46.1666,50300.0
2008-06-26 11:30:00,56.7,57.02,56.57,57.02,20800.0,46.1747,46.4353,46.0689,46.4353,20800.0
2008-06-26 12:00:00,56.94,57.14,56.94,57.02,11900.0,46.3702,46.5331,46.3702,46.4353,11900.0
2008-06-26 12:30:00,57.0,57.08,56.84,56.85,11600.0,46.4191,46.4842,46.2888,46.2969,11600.0
2008-06-26 13:00:00,56.88,57.06,56.81,56.89,14000.0,46.3213,46.4679,46.2643,46.3295,14000.0
2008-06-26 13:30:00,56.88,57.12,56.68,57.03,15400.0,46.3213,46.5168,46.1585,46.4435,15400.0
2008-06-26 14:00:00,56.99,57.03,56.9,56.99,25900.0,46.4109,46.4435,46.3376,46.4109,25900.0
2008-06-26 14:30:00,56.99,57.12,56.63,56.69,19800.0,46.4109,46.5168,46.1177,46.1666,19800.0
2008-06-26 15:00:00,56.62,56.7,56.44,56.54,19700.0,46.1096,46.1747,45.963,46.0444,19700.0
2008-06-26 15:30:00,56.45,56.66,56.29,56.33,19600.0,45.9712,46.1422,45.8409,45.8734,19600.0
2008-06-27 09:30:00,56.06,56.17,55.52,55.88,16400.0,45.6535,45.7431,45.2138,45.507,16400.0
2008-06-27 10:00:00,55.98,56.15,55.6,55.63,28100.0,45.5884,45.7268,45.2789,45.3034,28100.0
2008-06-27 10:30:00,55.65,55.88,55.56,55.56,46000.0,45.3197,45.507,45.2464,45.2464,46000.0
2008-06-27 11:00:00,55.57,55.88,55.51,55.85,24300.0,45.2545,45.507,45.2056,45.4825,24300.0
2008-06-27 11:30:00,55.81,55.87,55.73,55.77,11200.0,45.45,45.4988,45.3848,45.4174,11200.0
2008-06-27 12:00:00,55.76,55.84,55.75,55.82,8600.0,45.4092,45.4744,45.4011,45.4581,8600.0
2008-06-27 12:30:00,55.8,55.89,55.74,55.87,16000.0,45.4418,45.5151,45.3929,45.4988,16000.0
2008-06-27 13:00:00,55.84,55.89,55.76,55.8,11700.0,45.4744,45.5151,45.4092,45.4418,11700.0
2008-06-27 13:30:00,55.81,55.83,55.75,55.81,12600.0,45.45,45.4662,45.4011,45.45,12600.0
2008-06-27 14:00:00,55.81,55.92,55.76,55.87,30800.0,45.45,45.5395,45.4092,45.4988,30800.0
2008-06-27 14:30:00,55.87,55.94,55.76,55.87,23800.0,45.4988,45.5558,45.4092,45.4988,23800.0
2008-06-27 15:00:00,55.84,55.99,55.79,55.87,21000.0,45.4744,45.5965,45.4337,45.4988,21000.0
2008-06-27 15:30:00,55.86,55.99,55.71,55.74,26400.0,45.4907,45.5965,45.3685,45.3929,26400.0
2008-06-30 09:30:00,55.5,55.77,55.46,55.58,5900.0,45.1975,45.4174,45.1649,45.2627,5900.0
2008-06-30 10:00:00,55.36,55.67,55.14,55.66,34300.0,45.0835,45.3359,44.9043,45.3278,34300.0
2008-06-30 10:30:00,55.68,55.88,55.47,55.84,9800.0,45.3441,45.507,45.1731,45.4744,9800.0
2008-06-30 11:00:00,55.86,56.24,55.82,56.22,8800.0,45.4907,45.8001,45.4581,45.7838,8800.0
2008-06-30 11:30:00,56.19,56.32,56.11,56.11,3500.0,45.7594,45.8653,45.6943,45.6943,3500.0
2008-06-30 12:00:00,56.12,56.16,55.93,55.97,5400.0,45.7024,45.735,45.5477,45.5803,5400.0
2008-06-30 12:30:00,55.97,56.04,55.96,56.02,5300.0,45.5803,45.6373,45.5721,45.621,5300.0
2008-06-30 13:00:00,55.98,55.98,55.87,55.87,2800.0,45.5884,45.5884,45.4988,45.4988,2800.0
2008-06-30 13:30:00,55.89,55.91,55.7,55.73,7200.0,45.5151,45.5314,45.3604,45.3848,7200.0
2008-06-30 14:00:00,55.73,55.77,55.64,55.7,16100.0,45.3848,45.4174,45.3115,45.3604,16100.0
2008-06-30 14:30:00,55.69,55.72,55.6,55.62,6900.0,45.3522,45.3767,45.2789,45.2952,6900.0
2008-06-30 15:00:00,55.65,55.73,55.64,55.7,26700.0,45.3197,45.3848,45.3115,45.3604,26700.0
2008-06-30 15:30:00,55.7,55.79,55.59,55.71,69400.0,45.3604,45.4337,45.2708,45.3685,69400.0
2008-07-01 09:30:00,55.1,55.14,54.88,54.95,10200.0,44.8718,44.9043,44.6926,44.7496,10200.0
2008-07-01 10:00:00,54.98,55.31,54.94,55.02,10000.0,44.774,45.0428,44.7415,44.8066,10000.0
2008-07-01 10:30:00,55.01,55.36,54.99,55.36,26900.0,44.7985,45.0835,44.7822,45.0835,26900.0
2008-07-01 11:00:00,55.46,55.62,55.34,55.45,13600.0,45.1649,45.2952,45.0672,45.1568,13600.0
2008-07-01 11:30:00,55.5,55.54,55.19,55.21,7100.0,45.1975,45.2301,44.945,44.9613,7100.0
2008-07-01 12:00:00,55.21,55.24,54.96,54.99,14900.0,44.9613,44.9858,44.7577,44.7822,14900.0
2008-07-01 12:30:00,55.0,55.35,55.0,55.21,9900.0,44.7903,45.0753,44.7903,44.9613,9900.0
2008-07-01 13:00:00,55.22,55.27,55.11,55.19,12500.0,44.9695,45.0102,44.8799,44.945,12500.0
2008-07-01 13:30:00,55.22,55.41,55.19,55.4,16300.0,44.9695,45.1242,44.945,45.1161,16300.0
2008-07-01 14:00:00,55.38,55.53,55.28,55.28,16800.0,45.0998,45.2219,45.0183,45.0183,16800.0
2008-07-01 14:30:00,55.32,55.99,55.3,55.92,21800.0,45.0509,45.5965,45.0346,45.5395,21800.0
2008-07-01 15:00:00,55.85,55.85,55.39,55.58,15000.0,45.4825,45.4825,45.1079,45.2627,15000.0
2008-07-01 15:30:00,55.49,55.95,55.49,55.85,21300.0,45.1894,45.564,45.1894,45.4825,21300.0
2008-07-02 09:30:00,56.06,56.06,55.48,55.85,12900.0,45.6535,45.6535,45.1812,45.4825,12900.0
2008-07-02 10:00:00,55.85,56.11,55.39,55.56,14900.0,45.4825,45.6943,45.1079,45.2464,14900.0
2008-07-02 10:30:00,55.61,55.61,55.41,55.44,6400.0,45.2871,45.2871,45.1242,45.1486,6400.0
2008-07-02 11:00:00,55.44,55.44,54.79,54.81,9000.0,45.1486,45.1486,44.6193,44.6356,9000.0
2008-07-02 11:30:00,54.81,54.83,54.56,54.62,11700.0,44.6356,44.6519,44.432,44.4809,11700.0
2008-07-02 12:00:00,54.62,54.69,54.44,54.47,9700.0,44.4809,44.5379,44.3343,44.3587,9700.0
2008-07-02 12:30:00,54.43,54.65,54.33,54.63,13900.0,44.3261,44.5053,44.2447,44.489,13900.0
2008-07-02 13:00:00,54.63,54.67,54.49,54.58,13300.0,44.489,44.5216,44.375,44.4483,13300.0
2008-07-02 13:30:00,54.58,54.89,54.58,54.83,8900.0,44.4483,44.7007,44.4483,44.6519,8900.0
2008-07-02 14:00:00,54.82,54.88,54.56,54.56,19100.0,44.6437,44.6926,44.432,44.432,19100.0
2008-07-02 14:30:00,54.56,54.56,54.45,54.5,17900.0,44.432,44.432,44.3424,44.3831,17900.0
2008-07-02 15:00:00,54.47,54.49,54.2,54.4,27900.0,44.3587,44.375,44.1388,44.3017,27900.0
2008-07-02 15:30:00,54.37,54.43,54.06,54.07,23100.0,44.2773,44.3261,44.0248,44.033,23100.0
2008-07-03 09:30:00,54.25,54.75,54.16,54.72,11400.0,44.1795,44.5867,44.1062,44.5623,11400.0
2008-07-03 10:00:00,54.67,54.72,54.35,54.49,25700.0,44.5216,44.5623,44.261,44.375,25700.0
2008-07-03 10:30:00,54.5,54.84,54.42,54.51,14200.0,44.3831,44.66,44.318,44.3913,14200.0
2008-07-03 11:00:00,54.51,54.6,54.42,54.51,13900.0,44.3913,44.4646,44.318,44.3913,13900.0
2008-07-03 11:30:00,54.52,54.55,54.2,54.32,9100.0,44.3994,44.4239,44.1388,44.2365,9100.0
2008-07-03 12:00:00,54.3,54.31,54.0,54.21,6600.0,44.2203,44.2284,43.9759,44.147,6600.0
2008-07-03 12:30:00,54.17,54.28,53.95,54.17,10000.0,44.1144,44.204,43.9352,44.1144,10000.0
2008-07-07 09:30:00,54.5,55.19,54.41,55.15,10400.0,44.3831,44.945,44.3098,44.9125,10400.0
2008-07-07 10:00:00,55.18,55.21,54.76,54.76,8400.0,44.9369,44.9613,44.5949,44.5949,8400.0
2008-07-07 10:30:00,54.77,54.86,54.64,54.76,9900.0,44.603,44.6763,44.4971,44.5949,9900.0
2008-07-07 11:00:00,54.79,54.8,54.57,54.65,6200.0,44.6193,44.6274,44.4401,44.5053,6200.0
2008-07-07 11:30:00,54.68,54.72,54.45,54.49,4200.0,44.5297,44.5623,44.3424,44.375,4200.0
2008-07-07 12:00:00,54.49,54.56,54.18,54.18,4300.0,44.375,44.432,44.1225,44.1225,4300.0
2008-07-07 12:30:00,54.22,54.47,54.05,54.08,16900.0,44.1551,44.3587,44.0167,44.0411,16900.0
2008-07-07 13:00:00,54.03,54.11,53.99,53.99,12300.0,44.0004,44.0655,43.9678,43.9678,12300.0
2008-07-07 13:30:00,53.91,54.04,53.85,53.9,5800.0,43.9027,44.0085,43.8538,43.8945,5800.0
2008-07-07 14:00:00,53.86,53.97,53.69,53.85,11900.0,43.8619,43.9515,43.7235,43.8538,11900.0
2008-07-07 14:30:00,53.83,53.85,53.68,53.79,7200.0,43.8375,43.8538,43.7153,43.8049,7200.0
2008-07-07 15:00:00,53.84,54.05,53.83,54.05,28200.0,43.8456,44.0167,43.8375,44.0167,28200.0
2008-07-07 15:30:00,54.05,54.4,53.99,54.0,19600.0,44.0167,44.3017,43.9678,43.9759,19600.0
2008-07-08 09:30:00,54.2,54.52,53.87,54.02,11500.0,44.1388,44.3994,43.8701,43.9922,11500.0
2008-07-08 10:00:00,54.04,54.1,53.78,53.94,14200.0,44.0085,44.0574,43.7968,43.9271,14200.0
2008-07-08 10:30:00,53.91,53.93,53.64,53.68,26400.0,43.9027,43.9189,43.6828,43.7153,26400.0
2008-07-08 11:00:00,53.71,53.84,53.52,53.75,31100.0,43.7398,43.8456,43.585,43.7724,31100.0
2008-07-08 11:30:00,53.68,53.84,53.66,53.66,12800.0,43.7153,43.8456,43.6991,43.6991,12800.0
2008-07-08 12:00:00,53.59,53.85,53.59,53.8,14800.0,43.6421,43.8538,43.6421,43.8131,14800.0
2008-07-08 12:30:00,53.85,54.01,53.84,53.94,18100.0,43.8538,43.9841,43.8456,43.9271,18100.0
2008-07-08 13:00:00,53.97,54.02,53.78,53.84,8300.0,43.9515,43.9922,43.7968,43.8456,8300.0
2008-07-08 13:30:00,53.85,54.3,53.82,54.28,41100.0,43.8538,44.2203,43.8294,44.204,41100.0
2008-07-08 14:00:00,54.29,54.53,54.28,54.35,13500.0,44.2121,44.4076,44.204,44.261,13500.0
2008-07-08 14:30:00,54.38,54.73,54.3,54.73,36600.0,44.2854,44.5704,44.2203,44.5704,36600.0
2008-07-08 15:00:00,54.77,54.82,54.6,54.75,11300.0,44.603,44.6437,44.4646,44.5867,11300.0
2008-07-08 15:30:00,54.76,54.9,54.7,54.75,18400.0,44.5949,44.7089,44.546,44.5867,18400.0
2008-07-09 09:30:00,54.7,54.96,54.38,54.61,15100.0,44.546,44.7577,44.2854,44.4727,15100.0
2008-07-09 10:00:00,54.62,55.04,54.62,54.94,14900.0,44.4809,44.8229,44.4809,44.7415,14900.0
2008-07-09 10:30:00,54.97,54.98,54.44,54.78,13600.0,44.7659,44.774,44.3343,44.6112,13600.0
2008-07-09 11:00:00,54.77,55.03,54.75,54.93,31700.0,44.603,44.8147,44.5867,44.7333,31700.0
2008-07-09 11:30:00,54.92,55.01,54.82,54.85,9800.0,44.7252,44.7985,44.6437,44.6682,9800.0
2008-07-09 12:00:00,54.89,54.91,54.69,54.79,9900.0,44.7007,44.717,44.5379,44.6193,9900.0
2008-07-09 12:30:00,54.84,54.88,54.71,54.76,10000.0,44.66,44.6926,44.5541,44.5949,10000.0
2008-07-09 13:00:00,54.74,54.86,54.6,54.86,7800.0,44.5786,44.6763,44.4646,44.6763,7800.0
2008-07-09 13:30:00,54.9,55.03,54.86,54.97,19300.0,44.7089,44.8147,44.6763,44.7659,19300.0
2008-07-09 14:00:00,54.99,55.05,54.74,54.74,13100.0,44.7822,44.831,44.5786,44.5786,13100.0
2008-07-09 14:30:00,54.78,54.83,54.6,54.63,16100.0,44.6112,44.6519,44.4646,44.489,16100.0
2008-07-09 15:00:00,54.63,54.64,54.38,54.46,20200.0,44.489,44.4971,44.2854,44.3506,20200.0
2008-07-09 15:30:00,54.59,54.63,54.11,54.2,15400.0,44.4564,44.489,44.0655,44.1388,15400.0
2008-07-10 09:30:00,54.18,54.5,54.01,54.42,8100.0,44.1225,44.3831,43.9841,44.318,8100.0
2008-07-10 10:00:00,54.42,54.51,54.08,54.3,16100.0,44.318,44.3913,44.0411,44.2203,16100.0
2008-07-10 10:30:00,54.3,54.4,54.12,54.33,26500.0,44.2203,44.3017,44.0737,44.2447,26500.0
2008-07-10 11:00:00,54.28,54.56,53.84,53.95,10500.0,44.204,44.432,43.8456,43.9352,10500.0
2008-07-10 11:30:00,53.95,54.43,53.95,54.38,23600.0,43.9352,44.3261,43.9352,44.2854,23600.0
2008-07-10 12:00:00,54.42,54.77,54.29,54.71,28400.0,44.318,44.603,44.2121,44.5541,28400.0
2008-07-10 12:30:00,54.67,54.72,54.19,54.3,19800.0,44.5216,44.5623,44.1307,44.2203,19800.0
2008-07-10 13:00:00,54.33,54.56,54.28,54.5,17800.0,44.2447,44.432,44.204,44.3831,17800.0
2008-07-10 13:30:00,54.52,54.68,54.39,54.51,32800.0,44.3994,44.5297,44.2936,44.3913,32800.0
2008-07-10 14:00:00,54.49,54.55,53.97,54.06,9700.0,44.375,44.4239,43.9515,44.0248,9700.0
2008-07-10 14:30:00,54.06,54.35,54.02,54.34,28200.0,44.0248,44.261,43.9922,44.2528,28200.0
2008-07-10 15:00:00,54.25,54.89,54.25,54.66,28000.0,44.1795,44.7007,44.1795,44.5134,28000.0
2008-07-10 15:30:00,54.71,54.77,54.52,54.72,16400.0,44.5541,44.603,44.3994,44.5623,16400.0
2008-07-11 09:30:00,54.2,54.2,53.43,53.95,13700.0,44.1388,44.1388,43.5118,43.9352,13700.0
2008-07-11 10:00:00,53.92,54.55,53.85,53.96,10400.0,43.9108,44.4239,43.8538,43.9434,10400.0
2008-07-11 10:30:00,54.02,54.26,53.94,53.99,7200.0,43.9922,44.1877,43.9271,43.9678,7200.0
2008-07-11 11:00:00,54.02,54.09,53.57,53.57,6800.0,43.9922,44.0492,43.6258,43.6258,6800.0
2008-07-11 11:30:00,53.52,53.78,53.44,53.76,11300.0,43.585,43.7968,43.5199,43.7805,11300.0
2008-07-11 12:00:00,53.78,53.82,53.4,53.49,13100.0,43.7968,43.8294,43.4873,43.5606,13100.0
2008-07-11 12:30:00,53.48,53.48,53.3,53.33,6300.0,43.5525,43.5525,43.4059,43.4303,6300.0
2008-07-11 13:00:00,53.3,53.54,53.22,53.49,7100.0,43.4059,43.6013,43.3407,43.5606,7100.0
2008-07-11 13:30:00,53.45,53.69,53.41,53.47,11400.0,43.528,43.7235,43.4955,43.5443,11400.0
2008-07-11 14:00:00,53.45,53.68,53.26,53.38,9500.0,43.528,43.7153,43.3733,43.471,9500.0
2008-07-11 14:30:00,53.34,54.05,53.28,54.01,18600.0,43.4385,44.0167,43.3896,43.9841,18600.0
2008-07-11 15:00:00,54.01,54.47,53.84,53.98,14700.0,43.9841,44.3587,43.8456,43.9597,14700.0
2008-07-11 15:30:00,53.94,54.03,53.63,53.94,16300.0,43.9271,44.0004,43.6746,43.9271,16300.0
2008-07-14 09:30:00,53.94,54.17,53.28,53.28,23800.0,43.9271,44.1144,43.3896,43.3896,23800.0
2008-07-14 10:00:00,53.28,53.38,52.34,52.49,36800.0,43.3896,43.471,42.6241,42.7462,36800.0
2008-07-14 10:30:00,52.53,53.11,52.53,53.03,21100.0,42.7788,43.2512,42.7788,43.186,21100.0
2008-07-14 11:00:00,53.13,53.23,52.86,53.03,25200.0,43.2674,43.3489,43.0476,43.186,25200.0
2008-07-14 11:30:00,53.03,53.03,52.17,52.34,17200.0,43.186,43.186,42.4857,42.6241,17200.0
2008-07-14 12:00:00,52.44,52.63,52.36,52.62,11700.0,42.7055,42.8603,42.6404,42.8521,11700.0
2008-07-14 12:30:00,52.59,52.75,52.51,52.58,8900.0,42.8277,42.958,42.7625,42.8195,8900.0
2008-07-14 13:00:00,52.51,52.62,52.45,52.49,7700.0,42.7625,42.8521,42.7137,42.7462,7700.0
2008-07-14 13:30:00,52.5,52.87,52.48,52.83,12200.0,42.7544,43.0557,42.7381,43.0231,12200.0
2008-07-14 14:00:00,52.82,52.99,52.67,52.7,15200.0,43.015,43.1534,42.8928,42.9173,15200.0
2008-07-14 14:30:00,52.65,52.75,52.52,52.65,11600.0,42.8765,42.958,42.7707,42.8765,11600.0
2008-07-14 15:00:00,52.67,52.75,52.63,52.66,50700.0,42.8928,42.958,42.8603,42.8847,50700.0
2008-07-14 15:30:00,52.66,53.21,52.66,52.9,23400.0,42.8847,43.3326,42.8847,43.0801,23400.0
2008-07-15 09:30:00,51.61,52.21,51.0,51.79,23100.0,42.0296,42.5182,41.5328,42.1762,23100.0
2008-07-15 10:00:00,51.7,51.89,51.39,51.52,34500.0,42.1029,42.2576,41.8504,41.9563,34500.0
2008-07-15 10:30:00,51.55,51.72,51.32,51.62,33700.0,41.9807,42.1192,41.7934,42.0377,33700.0
2008-07-15 11:00:00,51.62,52.62,51.59,52.4,20800.0,42.0377,42.8521,42.0133,42.673,20800.0
2008-07-15 11:30:00,52.37,52.54,51.88,52.47,25600.0,42.6485,42.787,42.2495,42.73,25600.0
2008-07-15 12:00:00,52.42,52.68,52.3,52.59,17600.0,42.6892,42.901,42.5915,42.8277,17600.0
2008-07-15 12:30:00,52.55,52.82,52.33,52.72,17100.0,42.7951,43.015,42.616,42.9336,17100.0
2008-07-15 13:00:00,52.74,52.97,52.44,52.65,17300.0,42.9498,43.1371,42.7055,42.8765,17300.0
2008-07-15 13:30:00,52.7,52.97,52.69,52.95,20000.0,42.9173,43.1371,42.9091,43.1209,20000.0
2008-07-15 14:00:00,52.97,53.14,52.79,53.05,21800.0,43.1371,43.2756,42.9906,43.2023,21800.0
2008-07-15 14:30:00,53.04,53.23,52.91,53.2,17600.0,43.1942,43.3489,43.0883,43.3245,17600.0
2008-07-15 15:00:00,53.02,53.44,53.02,53.11,44800.0,43.1779,43.5199,43.1779,43.2512,44800.0
2008-07-15 15:30:00,53.13,53.28,52.56,52.62,49200.0,43.2674,43.3896,42.8033,42.8521,49200.0
2008-07-16 09:30:00,52.66,53.02,52.29,53.02,7700.0,42.8847,43.1779,42.5834,43.1779,7700.0
2008-07-16 10:00:00,52.94,52.96,52.04,52.24,16200.0,43.1127,43.129,42.3798,42.5427,16200.0
2008-07-16 10:30:00,52.26,52.49,52.17,52.38,39400.0,42.5589,42.7462,42.4857,42.6567,39400.0
2008-07-16 11:00:00,52.38,52.42,52.05,52.19,28500.0,42.6567,42.6892,42.3879,42.5019,28500.0
2008-07-16 11:30:00,52.17,52.26,52.07,52.17,17300.0,42.4857,42.5589,42.4042,42.4857,17300.0
2008-07-16 12:00:00,52.19,52.33,52.15,52.29,23300.0,42.5019,42.616,42.4694,42.5834,23300.0
2008-07-16 12:30:00,52.29,52.47,52.29,52.4,17500.0,42.5834,42.73,42.5834,42.673,17500.0
2008-07-16 13:00:00,52.38,52.6,52.37,52.49,26000.0,42.6567,42.8358,42.6485,42.7462,26000.0
2008-07-16 13:30:00,52.49,52.71,52.41,52.6,25300.0,42.7462,42.9254,42.6811,42.8358,25300.0
2008-07-16 14:00:00,52.59,52.9,52.4,52.82,23400.0,42.8277,43.0801,42.673,43.015,23400.0
2008-07-16 14:30:00,52.83,52.91,52.64,52.66,21300.0,43.0231,43.0883,42.8684,42.8847,21300.0
2008-07-16 15:00:00,52.66,52.94,52.62,52.94,20000.0,42.8847,43.1127,42.8521,43.1127,20000.0
2008-07-16 15:30:00,52.96,52.97,52.68,52.75,44600.0,43.129,43.1371,42.901,42.958,44600.0
2008-07-17 09:30:00,52.99,53.54,52.68,52.96,28600.0,43.1534,43.6013,42.901,43.129,28600.0
2008-07-17 10:00:00,52.98,53.14,52.59,52.97,30600.0,43.1453,43.2756,42.8277,43.1371,30600.0
2008-07-17 10:30:00,53.0,53.18,52.85,52.95,35100.0,43.1616,43.3082,43.0394,43.1209,35100.0
2008-07-17 11:00:00,52.94,53.02,52.91,52.95,17700.0,43.1127,43.1779,43.0883,43.1209,17700.0
2008-07-17 11:30:00,53.0,53.24,52.95,53.03,19400.0,43.1616,43.357,43.1209,43.186,19400.0
2008-07-17 12:00:00,53.03,53.18,53.01,53.13,16700.0,43.186,43.3082,43.1697,43.2674,16700.0
2008-07-17 12:30:00,53.15,53.31,53.09,53.23,12000.0,43.2837,43.414,43.2349,43.3489,12000.0
2008-07-17 13:00:00,53.24,53.77,53.19,53.75,25300.0,43.357,43.7886,43.3163,43.7724,25300.0
2008-07-17 13:30:00,53.73,54.05,53.73,54.05,32600.0,43.7561,44.0167,43.7561,44.0167,32600.0
2008-07-17 14:00:00,54.04,54.11,53.9,54.02,17000.0,44.0085,44.0655,43.8945,43.9922,17000.0
2008-07-17 14:30:00,54.0,54.06,53.76,53.81,18800.0,43.9759,44.0248,43.7805,43.8212,18800.0
2008-07-17 15:00:00,53.83,54.0,53.43,53.43,42700.0,43.8375,43.9759,43.5118,43.5118,42700.0
2008-07-17 15:30:00,53.43,53.49,53.23,53.4,53000.0,43.5118,43.5606,43.3489,43.4873,53000.0
2008-07-18 09:30:00,52.62,53.31,52.56,52.97,16300.0,42.8521,43.414,42.8033,43.1371,16300.0
2008-07-18 10:00:00,53.09,53.2,52.83,53.08,19100.0,43.2349,43.3245,43.0231,43.2267,19100.0
2008-07-18 10:30:00,53.11,53.18,52.99,53.17,9800.0,43.2512,43.3082,43.1534,43.3,9800.0
2008-07-18 11:00:00,53.18,53.57,53.1,53.48,15300.0,43.3082,43.6258,43.243,43.5525,15300.0
2008-07-18 11:30:00,53.58,53.65,53.4,53.51,8300.0,43.6339,43.6909,43.4873,43.5769,8300.0
2008-07-18 12:00:00,53.53,53.54,53.29,53.39,11500.0,43.5932,43.6013,43.3977,43.4792,11500.0
2008-07-18 12:30:00,53.43,53.54,53.26,53.35,33800.0,43.5118,43.6013,43.3733,43.4466,33800.0
2008-07-18 13:00:00,53.42,53.46,53.21,53.26,32400.0,43.5036,43.5362,43.3326,43.3733,32400.0
2008-07-18 13:30:00,53.3,53.48,53.29,53.43,8100.0,43.4059,43.5525,43.3977,43.5118,8100.0
2008-07-18 14:00:00,53.43,53.59,53.36,53.56,7900.0,43.5118,43.6421,43.4548,43.6176,7900.0
2008-07-18 14:30:00,53.57,53.57,53.35,53.43,8400.0,43.6258,43.6258,43.4466,43.5118,8400.0
2008-07-18 15:00:00,53.44,53.65,53.44,53.6,12000.0,43.5199,43.6909,43.5199,43.6502,12000.0
2008-07-18 15:30:00,53.6,53.71,53.35,53.35,34900.0,43.6502,43.7398,43.4466,43.4466,34900.0
2008-07-21 09:30:00,53.28,53.97,53.28,53.94,9300.0,43.3896,43.9515,43.3896,43.9271,9300.0
2008-07-21 10:00:00,53.94,53.96,53.48,53.48,7000.0,43.9271,43.9434,43.5525,43.5525,7000.0
2008-07-21 10:30:00,53.47,53.55,53.44,53.51,4800.0,43.5443,43.6095,43.5199,43.5769,4800.0
2008-07-21 11:00:00,53.51,53.58,53.43,53.56,6200.0,43.5769,43.6339,43.5118,43.6176,6200.0
2008-07-21 11:30:00,53.55,53.58,53.38,53.43,12100.0,43.6095,43.6339,43.471,43.5118,12100.0
2008-07-21 12:00:00,53.4,53.54,53.4,53.54,5800.0,43.4873,43.6013,43.4873,43.6013,5800.0
2008-07-21 12:30:00,53.55,53.58,53.42,53.56,4300.0,43.6095,43.6339,43.5036,43.6176,4300.0
2008-07-21 13:00:00,53.53,53.64,53.52,53.61,14900.0,43.5932,43.6828,43.585,43.6583,14900.0
2008-07-21 13:30:00,53.6,53.68,53.58,53.62,15500.0,43.6502,43.7153,43.6339,43.6665,15500.0
2008-07-21 14:00:00,53.61,53.75,53.58,53.65,20100.0,43.6583,43.7724,43.6339,43.6909,20100.0
2008-07-21 14:30:00,53.64,53.78,53.61,53.76,9200.0,43.6828,43.7968,43.6583,43.7805,9200.0
2008-07-21 15:00:00,53.76,53.91,53.69,53.88,22100.0,43.7805,43.9027,43.7235,43.8782,22100.0
2008-07-21 15:30:00,53.85,54.11,53.85,54.01,15300.0,43.8538,44.0655,43.8538,43.9841,15300.0
2008-07-22 09:30:00,53.57,53.86,53.45,53.81,28300.0,43.6258,43.8619,43.528,43.8212,28300.0
2008-07-22 10:00:00,53.82,54.17,53.79,53.97,25700.0,43.8294,44.1144,43.8049,43.9515,25700.0
2008-07-22 10:30:00,54.03,54.22,53.87,54.1,22400.0,44.0004,44.1551,43.8701,44.0574,22400.0
2008-07-22 11:00:00,54.12,54.53,54.12,54.49,6100.0,44.0737,44.4076,44.0737,44.375,6100.0
2008-07-22 11:30:00,54.49,54.49,54.28,54.3,11100.0,44.375,44.375,44.204,44.2203,11100.0
2008-07-22 12:00:00,54.35,54.45,54.3,54.37,19900.0,44.261,44.3424,44.2203,44.2773,19900.0
2008-07-22 12:30:00,54.35,54.43,54.22,54.26,10700.0,44.261,44.3261,44.1551,44.1877,10700.0
2008-07-22 13:00:00,54.22,54.45,54.22,54.45,6800.0,44.1551,44.3424,44.1551,44.3424,6800.0
2008-07-22 13:30:00,54.46,54.46,54.28,54.35,7900.0,44.3506,44.3506,44.204,44.261,7900.0
2008-07-22 14:00:00,54.31,54.33,54.14,54.14,6400.0,44.2284,44.2447,44.09,44.09,6400.0
2008-07-22 14:30:00,54.29,54.35,54.23,54.24,9800.0,44.2121,44.261,44.1633,44.1714,9800.0
2008-07-22 15:00:00,54.34,54.37,54.26,54.34,22300.0,44.2528,44.2773,44.1877,44.2528,22300.0
2008-07-22 15:30:00,54.33,54.36,54.09,54.28,52500.0,44.2447,44.2691,44.0492,44.204,52500.0
2008-07-23 09:30:00,54.45,54.6,54.17,54.47,17300.0,44.3424,44.4646,44.1144,44.3587,17300.0
2008-07-23 10:00:00,54.42,55.47,54.39,55.23,17500.0,44.318,45.1731,44.2936,44.9776,17500.0
2008-07-23 10:30:00,55.24,55.34,55.12,55.15,17700.0,44.9858,45.0672,44.888,44.9125,17700.0
2008-07-23 11:00:00,55.14,55.34,55.03,55.31,11600.0,44.9043,45.0672,44.8147,45.0428,11600.0
2008-07-23 11:30:00,55.29,55.34,55.21,55.25,8900.0,45.0265,45.0672,44.9613,44.9939,8900.0
2008-07-23 12:00:00,55.26,55.31,55.04,55.23,10300.0,45.0021,45.0428,44.8229,44.9776,10300.0
2008-07-23 12:30:00,55.19,55.34,55.13,55.31,9000.0,44.945,45.0672,44.8962,45.0428,9000.0
2008-07-23 13:00:00,55.3,55.34,55.15,55.26,8800.0,45.0346,45.0672,44.9125,45.0021,8800.0
2008-07-23 13:30:00,55.25,55.48,55.17,55.3,19900.0,44.9939,45.1812,44.9288,45.0346,19900.0
2008-07-23 14:00:00,55.29,55.37,55.22,55.33,14600.0,45.0265,45.0916,44.9695,45.0591,14600.0
2008-07-23 14:30:00,55.33,55.4,55.19,55.24,11800.0,45.0591,45.1161,44.945,44.9858,11800.0
2008-07-23 15:00:00,55.28,55.28,55.14,55.23,30500.0,45.0183,45.0183,44.9043,44.9776,30500.0
2008-07-23 15:30:00,55.21,55.31,55.12,55.19,24300.0,44.9613,45.0428,44.888,44.945,24300.0
2008-07-24 09:30:00,55.16,55.89,54.85,54.94,30100.0,44.9206,45.5151,44.6682,44.7415,30100.0
2008-07-24 10:00:00,55.04,55.08,54.68,55.02,12100.0,44.8229,44.8555,44.5297,44.8066,12100.0
2008-07-24 10:30:00,54.98,55.28,54.98,55.23,23600.0,44.774,45.0183,44.774,44.9776,23600.0
2008-07-24 11:00:00,55.19,55.24,54.92,55.23,12500.0,44.945,44.9858,44.7252,44.9776,12500.0
2008-07-24 11:30:00,55.18,55.25,55.13,55.24,12700.0,44.9369,44.9939,44.8962,44.9858,12700.0
2008-07-24 12:00:00,55.24,55.39,55.14,55.23,18000.0,44.9858,45.1079,44.9043,44.9776,18000.0
2008-07-24 12:30:00,55.25,55.48,55.18,55.27,15100.0,44.9939,45.1812,44.9369,45.0102,15100.0
2008-07-24 13:00:00,55.25,55.39,55.14,55.25,5700.0,44.9939,45.1079,44.9043,44.9939,5700.0
2008-07-24 13:30:00,55.23,55.25,55.11,55.17,5600.0,44.9776,44.9939,44.8799,44.9288,5600.0
2008-07-24 14:00:00,55.2,55.2,54.88,54.94,11100.0,44.9532,44.9532,44.6926,44.7415,11100.0
2008-07-24 14:30:00,54.93,55.03,54.59,54.72,12900.0,44.7333,44.8147,44.4564,44.5623,12900.0
2008-07-24 15:00:00,54.73,54.85,54.53,54.68,18000.0,44.5704,44.6682,44.4076,44.5297,18000.0
2008-07-24 15:30:00,54.67,54.7,54.31,54.45,18400.0,44.5216,44.546,44.2284,44.3424,18400.0
2008-07-25 09:30:00,54.39,54.64,54.11,54.62,7200.0,44.2936,44.4971,44.0655,44.4809,7200.0
2008-07-25 10:00:00,54.68,55.04,54.6,54.65,10100.0,44.5297,44.8229,44.4646,44.5053,10100.0
2008-07-25 10:30:00,54.6,55.03,54.51,54.87,12100.0,44.4646,44.8147,44.3913,44.6844,12100.0
2008-07-25 11:00:00,54.86,54.89,54.66,54.78,11200.0,44.6763,44.7007,44.5134,44.6112,11200.0
2008-07-25 11:30:00,54.83,55.03,54.72,54.78,9600.0,44.6519,44.8147,44.5623,44.6112,9600.0
2008-07-25 12:00:00,54.72,54.75,54.61,54.72,6300.0,44.5623,44.5867,44.4727,44.5623,6300.0
2008-07-25 12:30:00,54.71,54.83,54.63,54.76,13600.0,44.5541,44.6519,44.489,44.5949,13600.0
2008-07-25 13:00:00,54.82,54.92,54.71,54.79,6800.0,44.6437,44.7252,44.5541,44.6193,6800.0
2008-07-25 13:30:00,54.78,55.21,54.71,55.12,26400.0,44.6112,44.9613,44.5541,44.888,26400.0
2008-07-25 14:00:00,55.17,55.26,54.97,55.07,15100.0,44.9288,45.0021,44.7659,44.8473,15100.0
2008-07-25 14:30:00,55.07,55.18,55.03,55.1,10200.0,44.8473,44.9369,44.8147,44.8718,10200.0
2008-07-25 15:00:00,55.12,55.22,55.06,55.07,20500.0,44.888,44.9695,44.8392,44.8473,20500.0
2008-07-25 15:30:00,55.07,55.26,55.03,55.07,19600.0,44.8473,45.0021,44.8147,44.8473,19600.0
2008-07-28 09:30:00,55.13,55.31,54.69,55.31,15500.0,44.8962,45.0428,44.5379,45.0428,15500.0
2008-07-28 10:00:00,55.24,55.57,55.24,55.39,11200.0,44.9858,45.2545,44.9858,45.1079,11200.0
2008-07-28 10:30:00,55.4,55.49,55.25,55.4,20300.0,45.1161,45.1894,44.9939,45.1161,20300.0
2008-07-28 11:00:00,55.38,55.42,55.24,55.31,17500.0,45.0998,45.1324,44.9858,45.0428,17500.0
2008-07-28 11:30:00,55.27,55.46,55.17,55.29,11400.0,45.0102,45.1649,44.9288,45.0265,11400.0
2008-07-28 12:00:00,55.26,55.28,55.18,55.27,8300.0,45.0021,45.0183,44.9369,45.0102,8300.0
2008-07-28 12:30:00,55.26,55.28,55.0,55.1,13900.0,45.0021,45.0183,44.7903,44.8718,13900.0
2008-07-28 13:00:00,55.11,55.19,54.97,55.02,10800.0,44.8799,44.945,44.7659,44.8066,10800.0
2008-07-28 13:30:00,55.0,55.04,54.93,54.94,11700.0,44.7903,44.8229,44.7333,44.7415,11700.0
2008-07-28 14:00:00,54.9,55.06,54.89,54.96,19400.0,44.7089,44.8392,44.7007,44.7577,19400.0
2008-07-28 14:30:00,54.96,55.1,54.85,55.0,20600.0,44.7577,44.8718,44.6682,44.7903,20600.0
2008-07-28 15:00:00,54.97,55.08,54.82,55.03,20600.0,44.7659,44.8555,44.6437,44.8147,20600.0
2008-07-28 15:30:00,55.01,55.05,54.91,55.01,37900.0,44.7985,44.831,44.717,44.7985,37900.0
2008-07-29 09:30:00,59.99,64.6,59.99,62.4,203900.0,48.854,52.6083,48.854,50.8166,203900.0
2008-07-29 10:00:00,62.45,62.5,61.16,61.27,91400.0,50.8574,50.8981,49.8068,49.8964,91400.0
2008-07-29 10:30:00,61.27,61.54,60.42,61.51,58100.0,49.8964,50.1163,49.2042,50.0919,58100.0
2008-07-29 11:00:00,61.55,62.0,61.23,61.87,63400.0,50.1244,50.4909,49.8638,50.385,63400.0
2008-07-29 11:30:00,61.87,62.0,61.76,61.88,70200.0,50.385,50.4909,50.2955,50.3932,70200.0
2008-07-29 12:00:00,61.89,62.21,61.47,61.52,63400.0,50.4013,50.6619,50.0593,50.1,63400.0
2008-07-29 12:30:00,61.44,61.51,60.88,61.06,55800.0,50.0349,50.0919,49.5788,49.7254,55800.0
2008-07-29 13:00:00,61.07,61.55,60.59,61.53,23200.0,49.7335,50.1244,49.3426,50.1081,23200.0
2008-07-29 13:30:00,61.54,61.56,61.45,61.5,28400.0,50.1163,50.1326,50.043,50.0837,28400.0
2008-07-29 14:00:00,61.5,61.52,61.36,61.48,44300.0,50.0837,50.1,49.9697,50.0674,44300.0
2008-07-29 14:30:00,61.48,61.57,61.33,61.5,51700.0,50.0674,50.1407,49.9453,50.0837,51700.0
2008-07-29 15:00:00,61.49,62.76,61.49,62.7,135100.0,50.0756,51.1098,50.0756,51.061,135100.0
2008-07-29 15:30:00,62.66,63.68,62.35,62.96,171500.0,51.0284,51.859,50.7759,51.2727,171500.0
2008-07-30 09:30:00,63.16,64.22,63.16,63.73,28300.0,51.4356,52.2988,51.4356,51.8998,28300.0
2008-07-30 10:00:00,63.8,64.01,63.65,63.95,54100.0,51.9568,52.1278,51.8346,52.0789,54100.0
2008-07-30 10:30:00,63.9,63.99,63.62,63.82,33300.0,52.0382,52.1115,51.8102,51.9731,33300.0
2008-07-30 11:00:00,63.82,63.85,63.6,63.67,18700.0,51.9731,51.9975,51.7939,51.8509,18700.0
2008-07-30 11:30:00,63.66,63.66,63.35,63.45,18000.0,51.8428,51.8428,51.5903,51.6717,18000.0
2008-07-30 12:00:00,63.44,63.73,63.39,63.39,21300.0,51.6636,51.8998,51.6229,51.6229,21300.0
2008-07-30 12:30:00,63.38,63.85,63.38,63.8,28600.0,51.6147,51.9975,51.6147,51.9568,28600.0
2008-07-30 13:00:00,63.79,64.22,63.77,64.17,52900.0,51.9486,52.2988,51.9323,52.2581,52900.0
2008-07-30 13:30:00,64.18,64.35,63.95,64.08,35100.0,52.2662,52.4047,52.0789,52.1848,35100.0
2008-07-30 14:00:00,64.08,64.14,63.97,64.04,51800.0,52.1848,52.2337,52.0952,52.1522,51800.0
2008-07-30 14:30:00,64.05,64.14,63.97,64.0,40900.0,52.1604,52.2337,52.0952,52.1196,40900.0
2008-07-30 15:00:00,64.0,64.42,63.82,64.42,49100.0,52.1196,52.4617,51.9731,52.4617,49100.0
2008-07-30 15:30:00,64.42,64.82,64.42,64.64,61200.0,52.4617,52.7874,52.4617,52.6408,61200.0
2008-07-31 09:30:00,62.97,64.49,62.97,64.06,20900.0,51.2808,52.5187,51.2808,52.1685,20900.0
2008-07-31 10:00:00,63.95,63.97,63.26,63.5,18100.0,52.0789,52.0952,51.517,51.7125,18100.0
2008-07-31 10:30:00,63.43,63.86,63.43,63.72,15800.0,51.6555,52.0056,51.6555,51.8916,15800.0
2008-07-31 11:00:00,63.65,63.69,62.89,62.89,37400.0,51.8346,51.8672,51.2157,51.2157,37400.0
2008-07-31 11:30:00,62.89,63.04,62.69,62.94,12500.0,51.2157,51.3378,51.0528,51.2564,12500.0
2008-07-31 12:00:00,63.01,63.3,62.96,63.23,25600.0,51.3134,51.5496,51.2727,51.4926,25600.0
2008-07-31 12:30:00,63.24,63.24,62.55,62.58,18300.0,51.5007,51.5007,50.9388,50.9632,18300.0
2008-07-31 13:00:00,62.56,62.85,62.46,62.67,22100.0,50.9469,51.1831,50.8655,51.0365,22100.0
2008-07-31 13:30:00,62.63,62.72,62.16,62.16,24000.0,51.004,51.0772,50.6212,50.6212,24000.0
2008-07-31 14:00:00,62.17,62.36,62.16,62.2,25700.0,50.6293,50.7841,50.6212,50.6538,25700.0
2008-07-31 14:30:00,62.23,62.28,62.13,62.15,26200.0,50.6782,50.7189,50.5968,50.6131,26200.0
2008-07-31 15:00:00,62.15,62.2,61.71,61.8,35300.0,50.6131,50.6538,50.2547,50.328,35300.0
2008-07-31 15:30:00,61.79,61.83,61.28,61.32,89000.0,50.3199,50.3525,49.9046,49.9371,89000.0
2008-08-01 09:30:00,61.4,61.54,60.58,61.21,19200.0,50.0023,50.1163,49.3345,49.8476,19200.0
2008-08-01 10:00:00,61.26,61.26,60.36,61.12,19500.0,49.8883,49.8883,49.1553,49.7743,19500.0
2008-08-01 10:30:00,61.13,62.09,61.13,62.09,17600.0,49.7824,50.5642,49.7824,50.5642,17600.0
2008-08-01 11:00:00,62.12,62.34,61.87,62.34,19200.0,50.5886,50.7678,50.385,50.7678,19200.0
2008-08-01 11:30:00,62.31,62.75,62.27,62.48,16700.0,50.7434,51.1017,50.7108,50.8818,16700.0
2008-08-01 12:00:00,62.48,62.55,62.17,62.34,14000.0,50.8818,50.9388,50.6293,50.7678,14000.0
2008-08-01 12:30:00,62.34,62.66,62.32,62.66,17200.0,50.7678,51.0284,50.7515,51.0284,17200.0
2008-08-01 13:00:00,62.67,63.16,62.59,63.15,11700.0,51.0365,51.4356,50.9714,51.4274,11700.0
2008-08-01 13:30:00,63.14,63.14,62.9,63.03,17700.0,51.4193,51.4193,51.2238,51.3297,17700.0
2008-08-01 14:00:00,63.04,63.06,62.71,62.87,17000.0,51.3378,51.3541,51.0691,51.1994,17000.0
2008-08-01 14:30:00,62.87,62.99,62.76,62.99,15800.0,51.1994,51.2971,51.1098,51.2971,15800.0
2008-08-01 15:00:00,62.95,63.04,62.65,62.98,21100.0,51.2646,51.3378,51.0202,51.289,21100.0
2008-08-01 15:30:00,63.0,63.04,62.73,62.74,30700.0,51.3053,51.3378,51.0854,51.0935,30700.0
2008-08-04 09:30:00,62.91,63.25,62.44,63.1,19800.0,51.232,51.5089,50.8492,51.3867,19800.0
2008-08-04 10:00:00,63.13,64.0,62.96,63.93,26200.0,51.4111,52.1196,51.2727,52.0626,26200.0
2008-08-04 10:30:00,63.92,64.15,63.63,63.8,23600.0,52.0545,52.2418,51.8183,51.9568,23600.0
2008-08-04 11:00:00,63.8,63.8,63.44,63.48,19500.0,51.9568,51.9568,51.6636,51.6962,19500.0
2008-08-04 11:30:00,63.39,63.96,63.39,63.96,19500.0,51.6229,52.0871,51.6229,52.0871,19500.0
2008-08-04 12:00:00,63.9,64.24,63.9,64.2,16600.0,52.0382,52.3151,52.0382,52.2825,16600.0
2008-08-04 12:30:00,64.21,64.49,64.2,64.22,19600.0,52.2907,52.5187,52.2825,52.2988,19600.0
2008-08-04 13:00:00,64.22,64.23,63.96,64.14,14700.0,52.2988,52.3069,52.0871,52.2337,14700.0
2008-08-04 13:30:00,64.04,64.2,64.04,64.18,11500.0,52.1522,52.2825,52.1522,52.2662,11500.0
2008-08-04 14:00:00,64.2,64.2,64.13,64.19,23000.0,52.2825,52.2825,52.2255,52.2744,23000.0
2008-08-04 14:30:00,64.19,64.3,64.15,64.3,17300.0,52.2744,52.364,52.2418,52.364,17300.0
2008-08-04 15:00:00,64.26,64.3,64.12,64.22,34500.0,52.3314,52.364,52.2174,52.2988,34500.0
2008-08-04 15:30:00,64.2,64.33,63.87,64.03,47600.0,52.2825,52.3884,52.0138,52.1441,47600.0
2008-08-05 09:30:00,64.57,64.9,64.29,64.59,17200.0,52.5838,52.8526,52.3558,52.6001,17200.0
2008-08-05 10:00:00,64.61,64.95,64.61,64.65,12400.0,52.6164,52.8933,52.6164,52.649,12400.0
2008-08-05 10:30:00,64.66,64.85,64.54,64.85,8500.0,52.6571,52.8119,52.5594,52.8119,8500.0
2008-08-05 11:00:00,64.84,64.84,64.49,64.51,21100.0,52.8037,52.8037,52.5187,52.535,21100.0
2008-08-05 11:30:00,64.53,64.8,64.44,64.7,9200.0,52.5513,52.7711,52.478,52.6897,9200.0
2008-08-05 12:00:00,64.67,64.67,64.53,64.58,14100.0,52.6653,52.6653,52.5513,52.592,14100.0
2008-08-05 12:30:00,64.58,64.6,64.37,64.37,21600.0,52.592,52.6083,52.421,52.421,21600.0
2008-08-05 13:00:00,64.42,64.5,64.37,64.48,11800.0,52.4617,52.5268,52.421,52.5105,11800.0
2008-08-05 13:30:00,64.47,64.52,64.43,64.44,12600.0,52.5024,52.5431,52.4698,52.478,12600.0
2008-08-05 14:00:00,64.41,64.5,64.27,64.45,28700.0,52.4535,52.5268,52.3395,52.4861,28700.0
2008-08-05 14:30:00,64.44,64.5,64.31,64.42,19700.0,52.478,52.5268,52.3721,52.4617,19700.0
2008-08-05 15:00:00,64.44,64.6,64.42,64.6,23700.0,52.478,52.6083,52.4617,52.6083,23700.0
2008-08-05 15:30:00,64.6,65.0,64.49,64.95,30900.0,52.6083,52.934,52.5187,52.8933,30900.0
2008-08-06 09:30:00,64.67,64.71,64.33,64.55,9500.0,52.6653,52.6978,52.3884,52.5675,9500.0
2008-08-06 10:00:00,64.59,64.67,64.07,64.23,17600.0,52.6001,52.6653,52.1766,52.3069,17600.0
2008-08-06 10:30:00,64.22,64.48,64.15,64.48,12100.0,52.2988,52.5105,52.2418,52.5105,12100.0
2008-08-06 11:00:00,64.47,64.91,64.42,64.91,7500.0,52.5024,52.8607,52.4617,52.8607,7500.0
2008-08-06 11:30:00,64.8,64.83,64.6,64.64,11200.0,52.7711,52.7956,52.6083,52.6408,11200.0
2008-08-06 12:00:00,64.68,64.73,64.61,64.7,7600.0,52.6734,52.7141,52.6164,52.6897,7600.0
2008-08-06 12:30:00,64.7,64.74,64.67,64.74,7500.0,52.6897,52.7223,52.6653,52.7223,7500.0
2008-08-06 13:00:00,64.69,64.77,64.67,64.77,9100.0,52.6816,52.7467,52.6653,52.7467,9100.0
2008-08-06 13:30:00,64.75,64.79,64.59,64.75,11500.0,52.7304,52.763,52.6001,52.7304,11500.0
2008-08-06 14:00:00,64.75,64.81,64.7,64.71,13100.0,52.7304,52.7793,52.6897,52.6978,13100.0
2008-08-06 14:30:00,64.67,64.98,64.67,64.91,15800.0,52.6653,52.9177,52.6653,52.8607,15800.0
2008-08-06 15:00:00,64.93,64.98,64.77,64.91,17600.0,52.877,52.9177,52.7467,52.8607,17600.0
2008-08-06 15:30:00,64.88,64.89,64.62,64.72,31600.0,52.8363,52.8444,52.6246,52.706,31600.0
2008-08-07 09:30:00,64.51,64.51,63.09,63.38,22300.0,52.535,52.535,51.3786,51.6147,22300.0
2008-08-07 10:00:00,63.45,64.09,63.38,64.09,17100.0,51.6717,52.1929,51.6147,52.1929,17100.0
2008-08-07 10:30:00,64.05,64.24,64.0,64.12,14900.0,52.1604,52.3151,52.1196,52.2174,14900.0
2008-08-07 11:00:00,64.13,64.34,64.12,64.19,14300.0,52.2255,52.3965,52.2174,52.2744,14300.0
2008-08-07 11:30:00,64.17,64.25,64.07,64.14,9900.0,52.2581,52.3232,52.1766,52.2337,9900.0
2008-08-07 12:00:00,64.14,64.14,63.91,63.93,9200.0,52.2337,52.2337,52.0463,52.0626,9200.0
2008-08-07 12:30:00,63.97,64.26,63.91,64.24,12200.0,52.0952,52.3314,52.0463,52.3151,12200.0
2008-08-07 13:00:00,64.22,64.27,63.98,64.14,8700.0,52.2988,52.3395,52.1034,52.2337,8700.0
2008-08-07 13:30:00,64.12,64.34,64.1,64.17,14100.0,52.2174,52.3965,52.2011,52.2581,14100.0
2008-08-07 14:00:00,64.22,64.24,63.84,63.85,15600.0,52.2988,52.3151,51.9893,51.9975,15600.0
2008-08-07 14:30:00,63.83,63.88,63.66,63.73,15200.0,51.9812,52.0219,51.8428,51.8998,15200.0
2008-08-07 15:00:00,63.67,63.78,63.42,63.55,24100.0,51.8509,51.9405,51.6473,51.7532,24100.0
2008-08-07 15:30:00,63.55,63.59,63.24,63.33,20600.0,51.7532,51.7857,51.5007,51.574,20600.0
2008-08-08 09:30:00,63.45,63.96,63.36,63.71,15100.0,51.6717,52.0871,51.5984,51.8835,15100.0
2008-08-08 10:00:00,63.71,64.08,63.71,63.92,24000.0,51.8835,52.1848,51.8835,52.0545,24000.0
2008-08-08 10:30:00,63.9,64.27,63.86,64.19,18400.0,52.0382,52.3395,52.0056,52.2744,18400.0
2008-08-08 11:00:00,64.18,64.35,63.82,64.33,22600.0,52.2662,52.4047,51.9731,52.3884,22600.0
2008-08-08 11:30:00,64.32,64.55,64.32,64.47,8800.0,52.3802,52.5675,52.3802,52.5024,8800.0
2008-08-08 12:00:00,64.5,64.55,64.36,64.5,18700.0,52.5268,52.5675,52.4128,52.5268,18700.0
2008-08-08 12:30:00,64.49,64.56,64.44,64.48,12700.0,52.5187,52.5757,52.478,52.5105,12700.0
2008-08-08 13:00:00,64.47,64.58,64.4,64.5,21200.0,52.5024,52.592,52.4454,52.5268,21200.0
2008-08-08 13:30:00,64.55,64.84,64.5,64.53,16100.0,52.5675,52.8037,52.5268,52.5513,16100.0
2008-08-08 14:00:00,64.52,64.71,64.38,64.64,22800.0,52.5431,52.6978,52.4291,52.6408,22800.0
2008-08-08 14:30:00,64.65,64.88,64.64,64.77,16500.0,52.649,52.8363,52.6408,52.7467,16500.0
2008-08-08 15:00:00,64.77,64.8,64.65,64.67,25800.0,52.7467,52.7711,52.649,52.6653,25800.0
2008-08-08 15:30:00,64.67,65.01,64.65,64.87,32500.0,52.6653,52.9422,52.649,52.8281,32500.0
2008-08-11 09:30:00,64.64,64.74,64.41,64.73,17000.0,52.6408,52.7223,52.4535,52.7141,17000.0
2008-08-11 10:00:00,64.72,65.22,64.7,65.14,17300.0,52.706,53.1132,52.6897,53.048,17300.0
2008-08-11 10:30:00,65.14,65.15,64.73,64.84,14800.0,53.048,53.0562,52.7141,52.8037,14800.0
2008-08-11 11:00:00,64.82,65.12,64.82,65.01,15600.0,52.7874,53.0317,52.7874,52.9422,15600.0
2008-08-11 11:30:00,65.01,65.18,64.9,65.1,18300.0,52.9422,53.0806,52.8526,53.0154,18300.0
2008-08-11 12:00:00,65.08,65.12,64.95,65.01,27900.0,52.9992,53.0317,52.8933,52.9422,27900.0
2008-08-11 12:30:00,65.01,65.15,65.01,65.1,8300.0,52.9422,53.0562,52.9422,53.0154,8300.0
2008-08-11 13:00:00,65.12,65.23,65.0,65.05,14300.0,53.0317,53.1213,52.934,52.9747,14300.0
2008-08-11 13:30:00,65.06,65.36,64.79,65.26,18400.0,52.9829,53.2272,52.763,53.1457,18400.0
2008-08-11 14:00:00,65.27,65.27,65.07,65.16,9900.0,53.1539,53.1539,52.991,53.0643,9900.0
2008-08-11 14:30:00,65.16,65.2,64.87,64.9,18800.0,53.0643,53.0969,52.8281,52.8526,18800.0
2008-08-11 15:00:00,64.9,65.03,64.78,64.81,23600.0,52.8526,52.9584,52.7548,52.7793,23600.0
2008-08-11 15:30:00,64.83,64.88,64.66,64.82,34800.0,52.7956,52.8363,52.6571,52.7874,34800.0
2008-08-12 09:30:00,64.55,64.99,64.17,64.85,17500.0,52.5675,52.9259,52.2581,52.8119,17500.0
2008-08-12 10:00:00,64.85,64.85,64.55,64.55,22500.0,52.8119,52.8119,52.5675,52.5675,22500.0
2008-08-12 10:30:00,64.53,64.61,64.34,64.52,27700.0,52.5513,52.6164,52.3965,52.5431,27700.0
2008-08-12 11:00:00,64.55,64.7,64.48,64.68,26400.0,52.5675,52.6897,52.5105,52.6734,26400.0
2008-08-12 11:30:00,64.68,64.73,64.46,64.56,17100.0,52.6734,52.7141,52.4943,52.5757,17100.0
2008-08-12 12:00:00,64.46,64.55,64.43,64.55,14500.0,52.4943,52.5675,52.4698,52.5675,14500.0
2008-08-12 12:30:00,64.56,64.59,64.45,64.5,19700.0,52.5757,52.6001,52.4861,52.5268,19700.0
2008-08-12 13:00:00,64.45,64.49,64.42,64.45,21700.0,52.4861,52.5187,52.4617,52.4861,21700.0
2008-08-12 13:30:00,64.43,64.47,64.31,64.47,29500.0,52.4698,52.5024,52.3721,52.5024,29500.0
2008-08-12 14:00:00,64.47,64.5,64.12,64.42,28600.0,52.5024,52.5268,52.2174,52.4617,28600.0
2008-08-12 14:30:00,64.35,64.35,64.19,64.2,29900.0,52.4047,52.4047,52.2744,52.2825,29900.0
2008-08-12 15:00:00,64.2,64.32,64.12,64.3,30500.0,52.2825,52.3802,52.2174,52.364,30500.0
2008-08-12 15:30:00,64.27,64.5,64.25,64.45,34600.0,52.3395,52.5268,52.3232,52.4861,34600.0
2008-08-13 09:30:00,64.16,64.16,62.85,63.29,15300.0,52.5273,52.5273,51.4549,51.8151,15300.0
2008-08-13 10:00:00,63.19,63.55,63.15,63.23,7400.0,51.7332,52.0279,51.7005,51.766,7400.0
2008-08-13 10:30:00,63.22,63.28,63.06,63.24,10500.0,51.7578,51.8069,51.6268,51.7741,10500.0
2008-08-13 11:00:00,63.28,63.44,63.1,63.26,12200.0,51.8069,51.9379,51.6595,51.7905,12200.0
2008-08-13 11:30:00,63.28,63.34,63.13,63.34,18400.0,51.8069,51.856,51.6841,51.856,18400.0
2008-08-13 12:00:00,63.29,63.33,63.18,63.25,7500.0,51.8151,51.8478,51.725,51.7823,7500.0
2008-08-13 12:30:00,63.22,63.49,63.16,63.26,11100.0,51.7578,51.9788,51.7087,51.7905,11100.0
2008-08-13 13:00:00,63.26,63.8,63.13,63.8,10300.0,51.7905,52.2326,51.6841,52.2326,10300.0
2008-08-13 13:30:00,63.75,63.92,63.61,63.83,15500.0,52.1917,52.3309,52.0771,52.2572,15500.0
2008-08-13 14:00:00,63.81,63.99,63.74,63.96,7800.0,52.2408,52.3882,52.1835,52.3636,7800.0
2008-08-13 14:30:00,63.96,64.34,63.92,64.24,9000.0,52.3636,52.6747,52.3309,52.5928,9000.0
2008-08-13 15:00:00,64.25,64.28,63.99,64.18,20000.0,52.601,52.6256,52.3882,52.5437,20000.0
2008-08-13 15:30:00,64.13,64.19,63.67,64.16,24400.0,52.5028,52.5519,52.1262,52.5273,24400.0
2008-08-14 09:30:00,63.91,64.16,63.89,64.08,7900.0,52.3227,52.5273,52.3063,52.4618,7900.0
2008-08-14 10:00:00,64.19,64.3,63.91,64.03,7700.0,52.5519,52.642,52.3227,52.4209,7700.0
2008-08-14 10:30:00,64.08,64.76,64.08,64.65,10300.0,52.4618,53.0186,52.4618,52.9285,10300.0
2008-08-14 11:00:00,64.71,65.34,64.71,65.32,18800.0,52.9776,53.4934,52.9776,53.477,18800.0
2008-08-14 11:30:00,65.33,65.66,65.26,65.64,13300.0,53.4852,53.7554,53.4279,53.739,13300.0
2008-08-14 12:00:00,65.66,65.68,65.34,65.4,20900.0,53.7554,53.7718,53.4934,53.5425,20900.0
2008-08-14 12:30:00,65.42,65.52,65.35,65.42,14900.0,53.5589,53.6408,53.5016,53.5589,14900.0
2008-08-14 13:00:00,65.43,65.5,65.4,65.45,8700.0,53.5671,53.6244,53.5425,53.5835,8700.0
2008-08-14 13:30:00,65.42,65.48,65.34,65.41,14900.0,53.5589,53.608,53.4934,53.5507,14900.0
2008-08-14 14:00:00,65.5,65.5,65.42,65.48,16900.0,53.6244,53.6244,53.5589,53.608,16900.0
2008-08-14 14:30:00,65.45,65.5,65.33,65.45,23600.0,53.5835,53.6244,53.4852,53.5835,23600.0
2008-08-14 15:00:00,65.45,65.58,65.41,65.41,32700.0,53.5835,53.6899,53.5507,53.5507,32700.0
2008-08-14 15:30:00,65.47,65.59,65.28,65.36,63400.0,53.5998,53.6981,53.4443,53.5098,63400.0
2008-08-15 09:30:00,65.34,65.75,65.34,65.61,14600.0,53.4934,53.8291,53.4934,53.7144,14600.0
2008-08-15 10:00:00,65.61,65.62,65.35,65.43,32300.0,53.7144,53.7226,53.5016,53.5671,32300.0
2008-08-15 10:30:00,65.44,65.56,65.43,65.47,7800.0,53.5753,53.6735,53.5671,53.5998,7800.0
2008-08-15 11:00:00,65.47,65.51,65.4,65.43,17200.0,53.5998,53.6326,53.5425,53.5671,17200.0
2008-08-15 11:30:00,65.36,65.46,65.35,65.45,23900.0,53.5098,53.5916,53.5016,53.5835,23900.0
2008-08-15 12:00:00,65.43,65.52,65.42,65.45,11800.0,53.5671,53.6408,53.5589,53.5835,11800.0
2008-08-15 12:30:00,65.4,65.64,65.4,65.59,24500.0,53.5425,53.739,53.5425,53.6981,24500.0
2008-08-15 13:00:00,65.52,65.7,65.52,65.7,21800.0,53.6408,53.7881,53.6408,53.7881,21800.0
2008-08-15 13:30:00,65.71,65.71,65.62,65.7,11500.0,53.7963,53.7963,53.7226,53.7881,11500.0
2008-08-15 14:00:00,65.7,65.84,65.66,65.66,60900.0,53.7881,53.9027,53.7554,53.7554,60900.0
2008-08-15 14:30:00,65.69,66.05,65.68,66.0,32600.0,53.7799,54.0747,53.7718,54.0337,32600.0
2008-08-15 15:00:00,66.02,66.3,66.0,66.11,12200.0,54.0501,54.2793,54.0337,54.1238,12200.0
2008-08-15 15:30:00,66.07,66.09,65.92,66.0,35500.0,54.091,54.1074,53.9682,54.0337,35500.0
2008-08-18 09:30:00,66.49,66.49,65.85,66.07,32000.0,54.4349,54.4349,53.9109,54.091,32000.0
2008-08-18 10:00:00,66.03,66.7,66.03,66.69,32900.0,54.0583,54.6068,54.0583,54.5986,32900.0
2008-08-18 10:30:00,66.69,67.07,66.69,66.89,6900.0,54.5986,54.9097,54.5986,54.7624,6900.0
2008-08-18 11:00:00,66.9,66.94,66.44,66.45,19600.0,54.7706,54.8033,54.394,54.4022,19600.0
2008-08-18 11:30:00,66.43,66.48,66.14,66.14,8100.0,54.3858,54.4267,54.1484,54.1484,8100.0
2008-08-18 12:00:00,66.19,66.46,66.08,66.38,16700.0,54.1893,54.4103,54.0992,54.3448,16700.0
2008-08-18 12:30:00,66.41,66.41,66.18,66.32,11100.0,54.3694,54.3694,54.1811,54.2957,11100.0
2008-08-18 13:00:00,66.32,66.37,65.99,66.18,10000.0,54.2957,54.3367,54.0256,54.1811,10000.0
2008-08-18 13:30:00,66.14,66.19,66.0,66.1,25700.0,54.1484,54.1893,54.0337,54.1156,25700.0
2008-08-18 14:00:00,66.02,66.08,65.93,66.04,28300.0,54.0501,54.0992,53.9764,54.0665,28300.0
2008-08-18 14:30:00,66.03,66.05,65.93,66.02,19900.0,54.0583,54.0747,53.9764,54.0501,19900.0
2008-08-18 15:00:00,66.02,66.05,65.8,65.96,34100.0,54.0501,54.0747,53.87,54.001,34100.0
2008-08-18 15:30:00,65.95,66.1,65.78,66.08,39700.0,53.9928,54.1156,53.8536,54.0992,39700.0
2008-08-19 09:30:00,65.65,66.61,65.43,65.52,3700.0,53.7472,54.5331,53.5671,53.6408,3700.0
2008-08-19 10:00:00,65.43,65.43,64.81,64.92,7300.0,53.5671,53.5671,53.0595,53.1496,7300.0
2008-08-19 10:30:00,64.91,65.1,64.91,65.07,32600.0,53.1414,53.2969,53.1414,53.2724,32600.0
2008-08-19 11:00:00,65.07,65.07,64.92,64.95,23500.0,53.2724,53.2724,53.1496,53.1741,23500.0
2008-08-19 11:30:00,64.95,65.0,64.63,64.63,9700.0,53.1741,53.215,52.9121,52.9121,9700.0
2008-08-19 12:00:00,64.66,64.81,64.57,64.69,13200.0,52.9367,53.0595,52.863,52.9613,13200.0
2008-08-19 12:30:00,64.72,64.78,64.59,64.61,15200.0,52.9858,53.0349,52.8794,52.8958,15200.0
2008-08-19 13:00:00,64.61,64.71,64.59,64.7,12900.0,52.8958,52.9776,52.8794,52.9694,12900.0
2008-08-19 13:30:00,64.72,65.0,64.72,64.8,8700.0,52.9858,53.215,52.9858,53.0513,8700.0
2008-08-19 14:00:00,64.8,64.86,64.59,64.59,21600.0,53.0513,53.1004,52.8794,52.8794,21600.0
2008-08-19 14:30:00,64.59,64.59,64.15,64.26,22500.0,52.8794,52.8794,52.5192,52.6092,22500.0
2008-08-19 15:00:00,64.28,64.87,64.11,64.76,26900.0,52.6256,53.1086,52.4864,53.0186,26900.0
2008-08-19 15:30:00,64.76,64.83,64.55,64.75,23600.0,53.0186,53.0759,52.8466,53.0104,23600.0
2008-08-20 09:30:00,64.9,65.24,64.05,64.1,13200.0,53.1332,53.4115,52.4373,52.4782,13200.0
2008-08-20 10:00:00,64.11,64.47,63.82,64.42,7800.0,52.4864,52.7811,52.249,52.7402,7800.0
2008-08-20 10:30:00,64.33,64.66,64.32,64.64,5500.0,52.6665,52.9367,52.6583,52.9203,5500.0
2008-08-20 11:00:00,64.69,64.7,64.33,64.41,36300.0,52.9613,52.9694,52.6665,52.732,36300.0
2008-08-20 11:30:00,64.35,64.37,64.06,64.1,8400.0,52.6829,52.6993,52.4455,52.4782,8400.0
2008-08-20 12:00:00,64.11,64.29,64.0,64.1,20000.0,52.4864,52.6338,52.3964,52.4782,20000.0
2008-08-20 12:30:00,64.1,64.34,64.06,64.19,4000.0,52.4782,52.6747,52.4455,52.5519,4000.0
2008-08-20 13:00:00,64.19,64.4,64.19,64.36,6000.0,52.5519,52.7238,52.5519,52.6911,6000.0
2008-08-20 13:30:00,64.37,64.51,64.34,64.39,12600.0,52.6993,52.8139,52.6747,52.7156,12600.0
2008-08-20 14:00:00,64.42,64.5,64.37,64.39,18300.0,52.7402,52.8057,52.6993,52.7156,18300.0
2008-08-20 14:30:00,64.38,64.56,64.18,64.33,10500.0,52.7075,52.8548,52.5437,52.6665,10500.0
2008-08-20 15:00:00,64.32,64.43,63.96,64.07,20300.0,52.6583,52.7484,52.3636,52.4537,20300.0
2008-08-20 15:30:00,64.03,64.53,63.94,64.46,15800.0,52.4209,52.8303,52.3472,52.773,15800.0
2008-08-21 09:30:00,64.48,65.05,63.95,64.22,6300.0,52.7893,53.256,52.3554,52.5765,6300.0
2008-08-21 10:00:00,64.2,64.37,63.98,64.14,4300.0,52.5601,52.6993,52.38,52.511,4300.0
2008-08-21 10:30:00,64.12,64.18,63.95,64.18,12700.0,52.4946,52.5437,52.3554,52.5437,12700.0
2008-08-21 11:00:00,64.04,64.16,64.0,64.16,6400.0,52.4291,52.5273,52.3964,52.5273,6400.0
2008-08-21 11:30:00,64.09,64.28,64.04,64.1,5000.0,52.47,52.6256,52.4291,52.4782,5000.0
2008-08-21 12:00:00,64.1,64.31,64.06,64.2,5100.0,52.4782,52.6501,52.4455,52.5601,5100.0
2008-08-21 12:30:00,64.17,64.25,64.08,64.14,4300.0,52.5355,52.601,52.4618,52.511,4300.0
2008-08-21 13:00:00,64.15,64.32,64.1,64.17,24900.0,52.5192,52.6583,52.4782,52.5355,24900.0
2008-08-21 13:30:00,64.23,64.37,64.15,64.25,13900.0,52.5847,52.6993,52.5192,52.601,13900.0
2008-08-21 14:00:00,64.35,64.61,64.27,64.43,5600.0,52.6829,52.8958,52.6174,52.7484,5600.0
2008-08-21 14:30:00,64.44,64.45,64.36,64.4,12100.0,52.7566,52.7648,52.6911,52.7238,12100.0
2008-08-21 15:00:00,64.4,64.76,64.4,64.64,18100.0,52.7238,53.0186,52.7238,52.9203,18100.0
2008-08-21 15:30:00,64.68,64.68,64.48,64.52,52900.0,52.9531,52.9531,52.7893,52.8221,52900.0
2008-08-22 09:30:00,64.98,65.58,64.88,65.53,5300.0,53.1987,53.6899,53.1168,53.649,5300.0
2008-08-22 10:00:00,65.53,65.68,65.17,65.27,8100.0,53.649,53.7718,53.3542,53.4361,8100.0
2008-08-22 10:30:00,65.26,65.43,65.15,65.28,37600.0,53.4279,53.5671,53.3379,53.4443,37600.0
2008-08-22 11:00:00,65.34,65.39,65.0,65.19,36700.0,53.4934,53.5343,53.215,53.3706,36700.0
2008-08-22 11:30:00,65.12,65.12,64.86,64.99,25500.0,53.3133,53.3133,53.1004,53.2069,25500.0
2008-08-22 12:00:00,65.01,65.05,64.72,64.94,30700.0,53.2232,53.256,52.9858,53.1659,30700.0
2008-08-22 12:30:00,65.0,65.03,64.85,65.0,33700.0,53.215,53.2396,53.0922,53.215,33700.0
2008-08-22 13:00:00,65.0,65.21,65.0,65.16,2500.0,53.215,53.387,53.215,53.346,2500.0
2008-08-22 13:30:00,65.16,65.25,65.08,65.22,10200.0,53.346,53.4197,53.2805,53.3952,10200.0
2008-08-22 14:00:00,65.24,65.43,65.05,65.24,25500.0,53.4115,53.5671,53.256,53.4115,25500.0
2008-08-22 14:30:00,65.29,65.31,64.96,64.97,28100.0,53.4525,53.4688,53.1823,53.1905,28100.0
2008-08-22 15:00:00,65.01,65.08,64.92,64.98,25700.0,53.2232,53.2805,53.1496,53.1987,25700.0
2008-08-22 15:30:00,64.99,65.34,64.99,65.15,32400.0,53.2069,53.4934,53.2069,53.3379,32400.0
2008-08-25 09:30:00,64.77,64.99,64.58,64.78,23600.0,53.0267,53.2069,52.8712,53.0349,23600.0
2008-08-25 10:00:00,64.81,64.9,64.63,64.85,39100.0,53.0595,53.1332,52.9121,53.0922,39100.0
2008-08-25 10:30:00,64.82,64.88,64.34,64.46,12400.0,53.0677,53.1168,52.6747,52.773,12400.0
2008-08-25 11:00:00,64.48,64.48,64.38,64.45,9400.0,52.7893,52.7893,52.7075,52.7648,9400.0
2008-08-25 11:30:00,64.45,64.52,64.29,64.29,20200.0,52.7648,52.8221,52.6338,52.6338,20200.0
2008-08-25 12:00:00,64.2,64.2,63.87,64.09,29400.0,52.5601,52.5601,52.2899,52.47,29400.0
2008-08-25 12:30:00,64.07,64.16,63.84,63.97,8500.0,52.4537,52.5273,52.2654,52.3718,8500.0
2008-08-25 13:00:00,63.94,64.15,63.94,64.09,19700.0,52.3472,52.5192,52.3472,52.47,19700.0
2008-08-25 13:30:00,64.09,64.25,64.09,64.19,8000.0,52.47,52.601,52.47,52.5519,8000.0
2008-08-25 14:00:00,64.22,64.22,64.0,64.01,26600.0,52.5765,52.5765,52.3964,52.4045,26600.0
2008-08-25 14:30:00,64.05,64.32,64.05,64.21,12900.0,52.4373,52.6583,52.4373,52.5683,12900.0
2008-08-25 15:00:00,64.2,64.23,64.09,64.14,10400.0,52.5601,52.5847,52.47,52.511,10400.0
2008-08-25 15:30:00,64.15,64.4,64.11,64.35,58600.0,52.5192,52.7238,52.4864,52.6829,58600.0
2008-08-26 09:30:00,64.11,64.91,63.9,63.9,17600.0,52.4864,53.1414,52.3145,52.3145,17600.0
2008-08-26 10:00:00,63.92,63.92,63.39,63.51,15100.0,52.3309,52.3309,51.897,51.9952,15100.0
2008-08-26 10:30:00,63.51,63.95,63.51,63.9,5600.0,51.9952,52.3554,51.9952,52.3145,5600.0
2008-08-26 11:00:00,63.93,63.94,63.6,63.85,10500.0,52.339,52.3472,52.0689,52.2735,10500.0
2008-08-26 11:30:00,63.95,63.95,63.54,63.63,17200.0,52.3554,52.3554,52.0198,52.0934,17200.0
2008-08-26 12:00:00,63.64,63.97,63.5,63.83,37600.0,52.1016,52.3718,51.987,52.2572,37600.0
2008-08-26 12:30:00,63.77,63.77,63.48,63.48,19400.0,52.2081,52.2081,51.9706,51.9706,19400.0
2008-08-26 13:00:00,63.48,63.56,63.37,63.42,7800.0,51.9706,52.0361,51.8806,51.9215,7800.0
2008-08-26 13:30:00,63.39,63.39,63.06,63.1,14100.0,51.897,51.897,51.6268,51.6595,14100.0
2008-08-26 14:00:00,63.11,63.4,63.05,63.27,25200.0,51.6677,51.9051,51.6186,51.7987,25200.0
2008-08-26 14:30:00,63.23,63.38,63.22,63.34,24800.0,51.766,51.8888,51.7578,51.856,24800.0
2008-08-26 15:00:00,63.35,63.49,63.22,63.4,17400.0,51.8642,51.9788,51.7578,51.9051,17400.0
2008-08-26 15:30:00,63.45,63.51,63.38,63.46,68400.0,51.9461,51.9952,51.8888,51.9543,68400.0
2008-08-27 09:30:00,63.56,63.99,62.94,63.98,17400.0,52.0361,52.3882,51.5285,52.38,17400.0
2008-08-27 10:00:00,64.06,65.18,64.06,64.98,19900.0,52.4455,53.3624,52.4455,53.1987,19900.0
2008-08-27 10:30:00,64.97,65.0,64.62,64.66,12000.0,53.1905,53.215,52.9039,52.9367,12000.0
2008-08-27 11:00:00,64.65,64.88,64.58,64.58,17500.0,52.9285,53.1168,52.8712,52.8712,17500.0
2008-08-27 11:30:00,64.62,64.62,64.11,64.16,11200.0,52.9039,52.9039,52.4864,52.5273,11200.0
2008-08-27 12:00:00,64.12,64.18,64.01,64.05,15300.0,52.4946,52.5437,52.4045,52.4373,15300.0
2008-08-27 12:30:00,64.01,64.4,63.8,64.4,12400.0,52.4045,52.7238,52.2326,52.7238,12400.0
2008-08-27 13:00:00,64.42,64.43,64.31,64.32,5800.0,52.7402,52.7484,52.6501,52.6583,5800.0
2008-08-27 13:30:00,64.36,64.47,64.33,64.41,2300.0,52.6911,52.7811,52.6665,52.732,2300.0
2008-08-27 14:00:00,64.42,64.42,64.25,64.29,6900.0,52.7402,52.7402,52.601,52.6338,6900.0
2008-08-27 14:30:00,64.29,64.44,64.2,64.2,5800.0,52.6338,52.7566,52.5601,52.5601,5800.0
2008-08-27 15:00:00,64.22,64.36,63.98,63.98,10700.0,52.5765,52.6911,52.38,52.38,10700.0
2008-08-27 15:30:00,64.02,64.43,63.96,64.26,21000.0,52.4127,52.7484,52.3636,52.6092,21000.0
2008-08-28 09:30:00,64.55,65.46,64.55,64.96,5600.0,52.8466,53.5916,52.8466,53.1823,5600.0
2008-08-28 10:00:00,65.15,65.64,64.89,65.54,40800.0,53.3379,53.739,53.125,53.6571,40800.0
2008-08-28 10:30:00,65.55,66.23,65.55,66.17,11800.0,53.6653,54.222,53.6653,54.1729,11800.0
2008-08-28 11:00:00,66.18,66.18,65.86,65.94,5000.0,54.1811,54.1811,53.9191,53.9846,5000.0
2008-08-28 11:30:00,65.94,66.05,65.69,66.05,6100.0,53.9846,54.0747,53.7799,54.0747,6100.0
2008-08-28 12:00:00,66.05,66.05,65.7,65.76,7400.0,54.0747,54.0747,53.7881,53.8373,7400.0
2008-08-28 12:30:00,65.83,65.83,65.07,65.24,15500.0,53.8946,53.8946,53.2724,53.4115,15500.0
2008-08-28 13:00:00,65.25,65.28,65.1,65.16,3300.0,53.4197,53.4443,53.2969,53.346,3300.0
2008-08-28 13:30:00,65.22,65.36,65.17,65.36,3800.0,53.3952,53.5098,53.3542,53.5098,3800.0
2008-08-28 14:00:00,65.36,65.45,65.23,65.44,6700.0,53.5098,53.5835,53.4033,53.5753,6700.0
2008-08-28 14:30:00,65.45,65.5,65.38,65.47,6800.0,53.5835,53.6244,53.5262,53.5998,6800.0
2008-08-28 15:00:00,65.46,65.55,65.33,65.38,7800.0,53.5916,53.6653,53.4852,53.5262,7800.0
2008-08-28 15:30:00,65.38,65.53,65.29,65.5,17800.0,53.5262,53.649,53.4525,53.6244,17800.0
2008-08-29 09:30:00,64.7,65.18,64.53,65.13,16700.0,52.9694,53.3624,52.8303,53.3215,16700.0
2008-08-29 10:00:00,65.14,65.18,64.47,64.65,11100.0,53.3297,53.3624,52.7811,52.9285,11100.0
2008-08-29 10:30:00,64.53,64.56,63.9,63.9,13600.0,52.8303,52.8548,52.3145,52.3145,13600.0
2008-08-29 11:00:00,63.92,64.42,63.78,64.42,7400.0,52.3309,52.7402,52.2162,52.7402,7400.0
2008-08-29 11:30:00,64.41,64.77,64.41,64.76,6400.0,52.732,53.0267,52.732,53.0186,6400.0
2008-08-29 12:00:00,64.75,64.75,64.45,64.58,4600.0,53.0104,53.0104,52.7648,52.8712,4600.0
2008-08-29 12:30:00,64.58,64.76,64.57,64.72,4300.0,52.8712,53.0186,52.863,52.9858,4300.0
2008-08-29 13:00:00,64.73,64.83,64.7,64.78,4900.0,52.994,53.0759,52.9694,53.0349,4900.0
2008-08-29 13:30:00,64.82,64.82,64.66,64.71,7700.0,53.0677,53.0677,52.9367,52.9776,7700.0
2008-08-29 14:00:00,64.72,64.72,64.64,64.68,3800.0,52.9858,52.9858,52.9203,52.9531,3800.0
2008-08-29 14:30:00,64.72,64.72,64.63,64.66,5400.0,52.9858,52.9858,52.9121,52.9367,5400.0
2008-08-29 15:00:00,64.63,64.63,64.48,64.5,8200.0,52.9121,52.9121,52.7893,52.8057,8200.0
2008-08-29 15:30:00,64.49,64.58,64.45,64.5,18600.0,52.7975,52.8712,52.7648,52.8057,18600.0
2008-09-02 09:30:00,65.51,66.43,65.51,66.31,11100.0,53.6326,54.3858,53.6326,54.2875,11100.0
2008-09-02 10:00:00,66.31,66.41,66.2,66.2,9600.0,54.2875,54.3694,54.1975,54.1975,9600.0
2008-09-02 10:30:00,66.16,66.16,65.59,65.6,5500.0,54.1647,54.1647,53.6981,53.7063,5500.0
2008-09-02 11:00:00,65.63,65.63,65.3,65.35,4900.0,53.7308,53.7308,53.4607,53.5016,4900.0
2008-09-02 11:30:00,65.43,65.5,65.29,65.3,4000.0,53.5671,53.6244,53.4525,53.4607,4000.0
2008-09-02 12:00:00,65.33,65.36,64.91,64.91,2800.0,53.4852,53.5098,53.1414,53.1414,2800.0
2008-09-02 12:30:00,64.88,64.99,64.64,64.99,4100.0,53.1168,53.2069,52.9203,53.2069,4100.0
2008-09-02 13:00:00,64.96,65.07,64.91,64.93,2300.0,53.1823,53.2724,53.1414,53.1577,2300.0
2008-09-02 13:30:00,64.93,65.07,64.41,64.41,5200.0,53.1577,53.2724,52.732,52.732,5200.0
2008-09-02 14:00:00,64.4,64.62,64.29,64.33,5300.0,52.7238,52.9039,52.6338,52.6665,5300.0
2008-09-02 14:30:00,64.3,64.4,63.82,63.84,6800.0,52.642,52.7238,52.249,52.2654,6800.0
2008-09-02 15:00:00,63.88,64.44,63.72,64.41,19000.0,52.2981,52.7566,52.1671,52.732,19000.0
2008-09-02 15:30:00,64.4,64.53,64.25,64.35,18900.0,52.7238,52.8303,52.601,52.6829,18900.0
2008-09-03 09:30:00,64.22,64.51,63.81,64.42,7300.0,52.5765,52.8139,52.2408,52.7402,7300.0
2008-09-03 10:00:00,64.49,64.9,64.25,64.39,8600.0,52.7975,53.1332,52.601,52.7156,8600.0
2008-09-03 10:30:00,64.36,64.86,64.36,64.44,5800.0,52.6911,53.1004,52.6911,52.7566,5800.0
2008-09-03 11:00:00,64.39,64.49,63.91,64.0,9600.0,52.7156,52.7975,52.3227,52.3964,9600.0
2008-09-03 11:30:00,63.95,63.96,63.3,63.35,9000.0,52.3554,52.3636,51.8233,51.8642,9000.0
2008-09-03 12:00:00,63.32,63.47,63.27,63.47,6500.0,51.8396,51.9624,51.7987,51.9624,6500.0
2008-09-03 12:30:00,63.47,63.53,63.39,63.39,6900.0,51.9624,52.0116,51.897,51.897,6900.0
2008-09-03 13:00:00,63.39,63.78,63.39,63.74,4500.0,51.897,52.2162,51.897,52.1835,4500.0
2008-09-03 13:30:00,63.74,63.88,63.66,63.85,4100.0,52.1835,52.2981,52.118,52.2735,4100.0
2008-09-03 14:00:00,63.85,64.18,63.68,63.83,12800.0,52.2735,52.5437,52.1344,52.2572,12800.0
2008-09-03 14:30:00,63.81,64.59,63.81,64.47,25500.0,52.2408,52.8794,52.2408,52.7811,25500.0
2008-09-03 15:00:00,64.47,64.57,64.02,64.3,17400.0,52.7811,52.863,52.4127,52.642,17400.0
2008-09-03 15:30:00,64.27,64.46,64.04,64.37,24200.0,52.6174,52.773,52.4291,52.6993,24200.0
2008-09-04 09:30:00,63.5,65.05,63.5,64.89,25700.0,51.987,53.256,51.987,53.125,25700.0
2008-09-04 10:00:00,64.96,65.14,64.76,64.94,16000.0,53.1823,53.3297,53.0186,53.1659,16000.0
2008-09-04 10:30:00,64.93,65.0,64.7,64.99,33300.0,53.1577,53.215,52.9694,53.2069,33300.0
2008-09-04 11:00:00,64.94,64.96,64.79,64.91,20400.0,53.1659,53.1823,53.0431,53.1414,20400.0
2008-09-04 11:30:00,64.87,65.0,64.82,64.93,13600.0,53.1086,53.215,53.0677,53.1577,13600.0
2008-09-04 12:00:00,64.93,65.01,64.8,64.95,26100.0,53.1577,53.2232,53.0513,53.1741,26100.0
2008-09-04 12:30:00,64.94,65.0,64.88,65.0,22400.0,53.1659,53.215,53.1168,53.215,22400.0
2008-09-04 13:00:00,64.98,65.08,64.94,64.97,20200.0,53.1987,53.2805,53.1659,53.1905,20200.0
2008-09-04 13:30:00,65.0,65.13,64.97,65.12,26200.0,53.215,53.3215,53.1905,53.3133,26200.0
2008-09-04 14:00:00,65.12,65.24,65.04,65.18,48400.0,53.3133,53.4115,53.2478,53.3624,48400.0
2008-09-04 14:30:00,65.11,65.15,64.51,64.9,35600.0,53.3051,53.3379,52.8139,53.1332,35600.0
2008-09-04 15:00:00,64.97,64.97,64.56,64.87,37900.0,53.1905,53.1905,52.8548,53.1086,37900.0
2008-09-04 15:30:00,64.84,64.95,64.7,64.82,32300.0,53.0841,53.1741,52.9694,53.0677,32300.0
2008-09-05 09:30:00,64.44,64.59,63.72,63.91,14300.0,52.7566,52.8794,52.1671,52.3227,14300.0
2008-09-05 10:00:00,64.0,64.11,63.0,63.03,24000.0,52.3964,52.4864,51.5777,51.6022,24000.0
2008-09-05 10:30:00,63.0,63.14,62.99,63.1,17100.0,51.5777,51.6923,51.5695,51.6595,17100.0
2008-09-05 11:00:00,63.06,63.5,63.03,63.48,10500.0,51.6268,51.987,51.6022,51.9706,10500.0
2008-09-05 11:30:00,63.39,64.07,63.35,63.94,10100.0,51.897,52.4537,51.8642,52.3472,10100.0
2008-09-05 12:00:00,63.9,64.0,63.5,63.59,8000.0,52.3145,52.3964,51.987,52.0607,8000.0
2008-09-05 12:30:00,63.69,63.9,63.68,63.72,12000.0,52.1426,52.3145,52.1344,52.1671,12000.0
2008-09-05 13:00:00,63.66,64.03,63.54,63.95,12100.0,52.118,52.4209,52.0198,52.3554,12100.0
2008-09-05 13:30:00,63.94,64.15,63.73,64.15,12700.0,52.3472,52.5192,52.1753,52.5192,12700.0
2008-09-05 14:00:00,64.18,64.43,64.06,64.25,21500.0,52.5437,52.7484,52.4455,52.601,21500.0
2008-09-05 14:30:00,64.25,64.56,64.15,64.5,12700.0,52.601,52.8548,52.5192,52.8057,12700.0
2008-09-05 15:00:00,64.52,64.53,64.18,64.32,19200.0,52.8221,52.8303,52.5437,52.6583,19200.0
2008-09-05 15:30:00,64.27,64.43,64.18,64.28,30800.0,52.6174,52.7484,52.5437,52.6256,30800.0
2008-09-08 09:30:00,65.89,66.31,65.62,66.14,17100.0,53.9437,54.2875,53.7226,54.1484,17100.0
2008-09-08 10:00:00,66.08,66.33,65.75,65.99,19000.0,54.0992,54.3039,53.8291,54.0256,19000.0
2008-09-08 10:30:00,65.99,66.02,65.43,65.47,14900.0,54.0256,54.0501,53.5671,53.5998,14900.0
2008-09-08 11:00:00,65.35,65.61,64.92,65.45,5300.0,53.5016,53.7144,53.1496,53.5835,5300.0
2008-09-08 11:30:00,65.35,65.43,64.92,64.92,5100.0,53.5016,53.5671,53.1496,53.1496,5100.0
2008-09-08 12:00:00,64.98,65.28,64.69,65.28,11500.0,53.1987,53.4443,52.9613,53.4443,11500.0
2008-09-08 12:30:00,65.19,65.27,64.65,64.67,16600.0,53.3706,53.4361,52.9285,52.9449,16600.0
2008-09-08 13:00:00,64.67,64.71,64.13,64.49,17600.0,52.9449,52.9776,52.5028,52.7975,17600.0
2008-09-08 13:30:00,64.46,64.67,64.46,64.56,14200.0,52.773,52.9449,52.773,52.8548,14200.0
2008-09-08 14:00:00,64.48,65.53,64.48,65.47,16900.0,52.7893,53.649,52.7893,53.5998,16900.0
2008-09-08 14:30:00,65.35,65.6,65.21,65.34,12300.0,53.5016,53.7063,53.387,53.4934,12300.0
2008-09-08 15:00:00,65.41,65.77,65.29,65.77,13900.0,53.5507,53.8454,53.4525,53.8454,13900.0
2008-09-08 15:30:00,65.81,66.0,65.69,65.78,26900.0,53.8782,54.0337,53.7799,53.8536,26900.0
2008-09-09 09:30:00,65.99,66.83,65.83,66.76,13300.0,54.0256,54.7133,53.8946,54.6559,13300.0
2008-09-09 10:00:00,66.76,66.76,66.04,66.04,10000.0,54.6559,54.6559,54.0665,54.0665,10000.0
2008-09-09 10:30:00,66.14,66.14,65.3,65.53,23700.0,54.1484,54.1484,53.4607,53.649,23700.0
2008-09-09 11:00:00,65.5,65.78,65.34,65.78,9400.0,53.6244,53.8536,53.4934,53.8536,9400.0
2008-09-09 11:30:00,65.79,65.86,65.72,65.81,6200.0,53.8618,53.9191,53.8045,53.8782,6200.0
2008-09-09 12:00:00,65.76,65.76,65.38,65.53,6200.0,53.8373,53.8373,53.5262,53.649,6200.0
2008-09-09 12:30:00,65.53,65.94,65.53,65.88,8900.0,53.649,53.9846,53.649,53.9355,8900.0
2008-09-09 13:00:00,65.87,65.96,65.75,65.78,12000.0,53.9273,54.001,53.8291,53.8536,12000.0
2008-09-09 13:30:00,65.8,65.8,65.36,65.59,33600.0,53.87,53.87,53.5098,53.6981,33600.0
2008-09-09 14:00:00,65.6,65.86,65.36,65.36,13000.0,53.7063,53.9191,53.5098,53.5098,13000.0
2008-09-09 14:30:00,65.35,65.35,64.72,64.78,7700.0,53.5016,53.5016,52.9858,53.0349,7700.0
2008-09-09 15:00:00,64.73,64.95,64.49,64.95,28700.0,52.994,53.1741,52.7975,53.1741,28700.0
2008-09-09 15:30:00,64.96,65.18,64.82,65.0,33200.0,53.1823,53.3624,53.0677,53.215,33200.0
2008-09-10 09:30:00,65.25,65.96,64.97,65.72,15000.0,53.4197,54.001,53.1905,53.8045,15000.0
2008-09-10 10:00:00,65.72,66.55,65.66,66.5,26900.0,53.8045,54.484,53.7554,54.4431,26900.0
2008-09-10 10:30:00,66.5,66.54,65.85,65.89,14700.0,54.4431,54.4758,53.9109,53.9437,14700.0
2008-09-10 11:00:00,65.79,66.0,65.68,65.72,120900.0,53.8618,54.0337,53.7718,53.8045,120900.0
2008-09-10 11:30:00,65.73,66.16,65.68,66.0,15300.0,53.8127,54.1647,53.7718,54.0337,15300.0
2008-09-10 12:00:00,66.01,66.28,65.9,66.1,9400.0,54.0419,54.263,53.9519,54.1156,9400.0
2008-09-10 12:30:00,66.11,66.52,66.06,66.46,18500.0,54.1238,54.4595,54.0829,54.4103,18500.0
2008-09-10 13:00:00,66.45,66.61,66.32,66.53,15900.0,54.4022,54.5331,54.2957,54.4676,15900.0
2008-09-10 13:30:00,66.44,66.62,66.4,66.45,17400.0,54.394,54.5413,54.3612,54.4022,17400.0
2008-09-10 14:00:00,66.4,66.89,66.37,66.76,20000.0,54.3612,54.7624,54.3367,54.6559,20000.0
2008-09-10 14:30:00,66.75,66.89,66.45,66.58,25300.0,54.6478,54.7624,54.4022,54.5086,25300.0
2008-09-10 15:00:00,66.57,66.99,66.56,66.81,20300.0,54.5004,54.8442,54.4922,54.6969,20300.0
2008-09-10 15:30:00,66.81,66.81,66.36,66.58,38700.0,54.6969,54.6969,54.3285,54.5086,38700.0
2008-09-11 09:30:00,66.19,66.29,65.48,65.48,9500.0,54.1893,54.2712,53.608,53.608,9500.0
2008-09-11 10:00:00,65.46,65.79,65.46,65.66,7000.0,53.5916,53.8618,53.5916,53.7554,7000.0
2008-09-11 10:30:00,65.71,66.26,65.55,66.26,11100.0,53.7963,54.2466,53.6653,54.2466,11100.0
2008-09-11 11:00:00,66.33,66.47,66.26,66.39,18100.0,54.3039,54.4185,54.2466,54.353,18100.0
2008-09-11 11:30:00,66.38,66.92,66.38,66.91,22100.0,54.3448,54.7869,54.3448,54.7788,22100.0
2008-09-11 12:00:00,66.84,67.02,66.84,66.96,12300.0,54.7214,54.8688,54.7214,54.8197,12300.0
2008-09-11 12:30:00,66.9,67.22,66.75,67.05,15900.0,54.7706,55.0325,54.6478,54.8934,15900.0
2008-09-11 13:00:00,67.04,67.04,66.75,67.03,13700.0,54.8852,54.8852,54.6478,54.877,13700.0
2008-09-11 13:30:00,67.09,67.59,67.02,67.52,27800.0,54.9261,55.3355,54.8688,55.2782,27800.0
2008-09-11 14:00:00,67.53,68.23,67.41,68.2,34900.0,55.2863,55.8594,55.1881,55.8349,34900.0
2008-09-11 14:30:00,68.2,68.2,67.7,67.73,35300.0,55.8349,55.8349,55.4255,55.4501,35300.0
2008-09-11 15:00:00,67.73,67.9,66.75,66.77,41800.0,55.4501,55.5893,54.6478,54.6641,41800.0
2008-09-11 15:30:00,66.78,67.16,66.6,67.1,61000.0,54.6723,54.9834,54.525,54.9343,61000.0
2008-09-12 09:30:00,66.6,66.94,65.92,66.76,14600.0,54.525,54.8033,53.9682,54.6559,14600.0
2008-09-12 10:00:00,66.68,67.0,66.66,66.87,28100.0,54.5905,54.8524,54.5741,54.746,28100.0
2008-09-12 10:30:00,66.92,67.41,66.88,67.41,28600.0,54.7869,55.1881,54.7542,55.1881,28600.0
2008-09-12 11:00:00,67.41,67.96,67.41,67.8,32700.0,55.1881,55.6384,55.1881,55.5074,32700.0
2008-09-12 11:30:00,67.8,67.84,67.61,67.65,15500.0,55.5074,55.5401,55.3518,55.3846,15500.0
2008-09-12 12:00:00,67.65,67.67,67.38,67.46,22700.0,55.3846,55.401,55.1635,55.229,22700.0
2008-09-12 12:30:00,67.4,67.58,67.39,67.48,14700.0,55.1799,55.3273,55.1717,55.2454,14700.0
2008-09-12 13:00:00,67.5,67.95,67.5,67.92,45100.0,55.2618,55.6302,55.2618,55.6056,45100.0
2008-09-12 13:30:00,67.85,67.95,67.6,67.88,9700.0,55.5483,55.6302,55.3436,55.5729,9700.0
2008-09-12 14:00:00,67.86,67.92,67.64,67.82,13600.0,55.5565,55.6056,55.3764,55.5238,13600.0
2008-09-12 14:30:00,67.8,68.0,67.77,67.87,22500.0,55.5074,55.6711,55.4828,55.5647,22500.0
2008-09-12 15:00:00,67.83,67.84,67.58,67.67,18700.0,55.5319,55.5401,55.3273,55.401,18700.0
2008-09-12 15:30:00,67.7,67.97,67.65,67.8,34400.0,55.4255,55.6466,55.3846,55.5074,34400.0
2008-09-15 09:30:00,65.2,66.54,64.89,65.95,21400.0,53.3788,54.4758,53.125,53.9928,21400.0
2008-09-15 10:00:00,65.91,66.89,65.81,66.89,42400.0,53.9601,54.7624,53.8782,54.7624,42400.0
2008-09-15 10:30:00,66.75,67.34,66.64,67.04,28700.0,54.6478,55.1308,54.5577,54.8852,28700.0
2008-09-15 11:00:00,67.15,67.15,66.38,66.38,4100.0,54.9752,54.9752,54.3448,54.3448,4100.0
2008-09-15 11:30:00,66.37,66.41,65.93,65.98,6500.0,54.3367,54.3694,53.9764,54.0174,6500.0
2008-09-15 12:00:00,65.93,66.49,65.93,66.35,5600.0,53.9764,54.4349,53.9764,54.3203,5600.0
2008-09-15 12:30:00,66.37,66.89,66.37,66.81,8700.0,54.3367,54.7624,54.3367,54.6969,8700.0
2008-09-15 13:00:00,66.73,66.75,66.55,66.56,8000.0,54.6314,54.6478,54.484,54.4922,8000.0
2008-09-15 13:30:00,66.56,66.6,66.34,66.57,8600.0,54.4922,54.525,54.3121,54.5004,8600.0
2008-09-15 14:00:00,66.61,66.75,66.55,66.58,8800.0,54.5331,54.6478,54.484,54.5086,8800.0
2008-09-15 14:30:00,66.53,66.76,66.29,66.35,11600.0,54.4676,54.6559,54.2712,54.3203,11600.0
2008-09-15 15:00:00,66.3,66.31,65.74,65.75,20200.0,54.2793,54.2875,53.8209,53.8291,20200.0
2008-09-15 15:30:00,65.74,66.18,65.31,65.49,53600.0,53.8209,54.1811,53.4688,53.6162,53600.0
2008-09-16 09:30:00,65.29,65.29,62.16,63.1,109200.0,53.4525,53.4525,50.89,51.6595,109200.0
2008-09-16 10:00:00,63.15,63.5,63.12,63.5,62800.0,51.7005,51.987,51.6759,51.987,62800.0
2008-09-16 10:30:00,63.49,64.15,63.42,64.0,57500.0,51.9788,52.5192,51.9215,52.3964,57500.0
2008-09-16 11:00:00,64.0,64.03,63.42,63.5,45200.0,52.3964,52.4209,51.9215,51.987,45200.0
2008-09-16 11:30:00,63.46,63.75,63.46,63.75,31800.0,51.9543,52.1917,51.9543,52.1917,31800.0
2008-09-16 12:00:00,63.96,64.12,63.54,63.63,28300.0,52.3636,52.4946,52.0198,52.0934,28300.0
2008-09-16 12:30:00,63.61,63.92,63.42,63.92,24600.0,52.0771,52.3309,51.9215,52.3309,24600.0
2008-09-16 13:00:00,63.92,63.99,63.9,63.9,81600.0,52.3309,52.3882,52.3145,52.3145,81600.0
2008-09-16 13:30:00,63.9,63.99,63.9,63.94,22200.0,52.3145,52.3882,52.3145,52.3472,22200.0
2008-09-16 14:00:00,63.94,64.06,63.8,64.03,36300.0,52.3472,52.4455,52.2326,52.4209,36300.0
2008-09-16 14:30:00,64.05,65.49,63.9,65.24,28400.0,52.4373,53.6162,52.3145,53.4115,28400.0
2008-09-16 15:00:00,65.23,65.54,64.43,64.47,38800.0,53.4033,53.6571,52.7484,52.7811,38800.0
2008-09-16 15:30:00,64.47,64.54,63.98,64.0,69700.0,52.7811,52.8384,52.38,52.3964,69700.0
2008-09-17 09:30:00,62.99,64.44,62.73,64.25,40800.0,51.5695,52.7566,51.3566,52.601,40800.0
2008-09-17 10:00:00,64.25,64.3,63.8,63.83,65200.0,52.601,52.642,52.2326,52.2572,65200.0
2008-09-17 10:30:00,63.8,63.97,63.7,63.88,71400.0,52.2326,52.3718,52.1507,52.2981,71400.0
2008-09-17 11:00:00,63.85,64.08,63.8,63.85,28100.0,52.2735,52.4618,52.2326,52.2735,28100.0
2008-09-17 11:30:00,63.95,64.06,63.61,63.61,46900.0,52.3554,52.4455,52.0771,52.0771,46900.0
2008-09-17 12:00:00,63.72,63.75,63.34,63.57,21700.0,52.1671,52.1917,51.856,52.0443,21700.0
2008-09-17 12:30:00,63.54,63.76,63.42,63.74,42700.0,52.0198,52.1999,51.9215,52.1835,42700.0
2008-09-17 13:00:00,63.7,63.72,63.15,63.5,27100.0,52.1507,52.1671,51.7005,51.987,27100.0
2008-09-17 13:30:00,63.46,63.69,63.1,63.6,17800.0,51.9543,52.1426,51.6595,52.0689,17800.0
2008-09-17 14:00:00,63.6,63.84,63.4,63.73,16200.0,52.0689,52.2654,51.9051,52.1753,16200.0
2008-09-17 14:30:00,63.73,64.19,63.48,63.59,16500.0,52.1753,52.5519,51.9706,52.0607,16500.0
2008-09-17 15:00:00,63.64,64.09,63.5,63.5,24200.0,52.1016,52.47,51.987,51.987,24200.0
2008-09-17 15:30:00,63.5,63.65,62.97,63.5,73600.0,51.987,52.1098,51.5531,51.987,73600.0
2008-09-18 09:30:00,63.5,64.4,63.41,64.4,43700.0,51.987,52.7238,51.9133,52.7238,43700.0
2008-09-18 10:00:00,64.31,65.16,64.31,65.03,52000.0,52.6501,53.346,52.6501,53.2396,52000.0
2008-09-18 10:30:00,65.02,65.02,63.5,63.5,40200.0,53.2314,53.2314,51.987,51.987,40200.0
2008-09-18 11:00:00,63.53,63.53,62.92,63.01,68000.0,52.0116,52.0116,51.5122,51.5858,68000.0
2008-09-18 11:30:00,63.0,63.12,62.35,62.58,59600.0,51.5777,51.6759,51.0455,51.2338,59600.0
2008-09-18 12:00:00,62.55,62.65,62.33,62.56,58200.0,51.2092,51.2911,51.0291,51.2174,58200.0
2008-09-18 12:30:00,62.58,62.7,62.18,62.3,57300.0,51.2338,51.3321,50.9063,51.0046,57300.0
2008-09-18 13:00:00,62.27,63.1,62.27,62.92,52500.0,50.98,51.6595,50.98,51.5122,52500.0
2008-09-18 13:30:00,62.9,64.1,62.69,63.51,35900.0,51.4958,52.4782,51.3239,51.9952,35900.0
2008-09-18 14:00:00,63.5,63.5,62.83,62.99,39100.0,51.987,51.987,51.4385,51.5695,39100.0
2008-09-18 14:30:00,62.99,63.39,62.85,63.02,46100.0,51.5695,51.897,51.4549,51.594,46100.0
2008-09-18 15:00:00,63.01,64.41,62.99,63.61,35200.0,51.5858,52.732,51.5695,52.0771,35200.0
2008-09-18 15:30:00,63.56,64.03,63.55,63.88,41400.0,52.0361,52.4209,52.0279,52.2981,41400.0
2008-09-19 09:30:00,64.25,65.3,63.52,63.6,53200.0,52.601,53.4607,52.0034,52.0689,53200.0
2008-09-19 10:00:00,63.77,64.91,63.0,64.79,38700.0,52.2081,53.1414,51.5777,53.0431,38700.0
2008-09-19 10:30:00,64.86,65.54,64.54,64.83,23800.0,53.1004,53.6571,52.8384,53.0759,23800.0
2008-09-19 11:00:00,64.83,65.5,64.8,65.12,23000.0,53.0759,53.6244,53.0513,53.3133,23000.0
2008-09-19 11:30:00,65.13,66.0,64.83,65.64,22800.0,53.3215,54.0337,53.0759,53.739,22800.0
2008-09-19 12:00:00,65.64,66.0,65.22,66.0,26000.0,53.739,54.0337,53.3952,54.0337,26000.0
2008-09-19 12:30:00,65.99,66.4,65.69,65.76,11300.0,54.0256,54.3612,53.7799,53.8373,11300.0
2008-09-19 13:00:00,65.83,66.05,65.47,66.02,14600.0,53.8946,54.0747,53.5998,54.0501,14600.0
2008-09-19 13:30:00,66.06,66.27,66.06,66.24,11300.0,54.0829,54.2548,54.0829,54.2302,11300.0
2008-09-19 14:00:00,66.31,66.34,66.05,66.34,14400.0,54.2875,54.3121,54.0747,54.3121,14400.0
2008-09-19 14:30:00,66.34,66.54,66.21,66.32,16700.0,54.3121,54.4758,54.2057,54.2957,16700.0
2008-09-19 15:00:00,66.34,66.41,66.02,66.24,24000.0,54.3121,54.3694,54.0501,54.2302,24000.0
2008-09-19 15:30:00,66.16,66.66,65.94,66.39,30000.0,54.1647,54.5741,53.9846,54.353,30000.0
2008-09-22 09:30:00,66.2,67.0,65.75,66.55,9900.0,54.1975,54.8524,53.8291,54.484,9900.0
2008-09-22 10:00:00,66.51,66.63,66.21,66.38,13300.0,54.4513,54.5495,54.2057,54.3448,13300.0
2008-09-22 10:30:00,66.39,66.58,66.29,66.43,12800.0,54.353,54.5086,54.2712,54.3858,12800.0
2008-09-22 11:00:00,66.45,66.45,65.38,65.85,16100.0,54.4022,54.4022,53.5262,53.9109,16100.0
2008-09-22 11:30:00,65.85,66.53,65.77,66.45,24900.0,53.9109,54.4676,53.8454,54.4022,24900.0
2008-09-22 12:00:00,66.54,67.11,66.47,67.09,17500.0,54.4758,54.9425,54.4185,54.9261,17500.0
2008-09-22 12:30:00,67.0,67.0,66.5,66.53,10700.0,54.8524,54.8524,54.4431,54.4676,10700.0
2008-09-22 13:00:00,66.5,66.51,66.2,66.31,16100.0,54.4431,54.4513,54.1975,54.2875,16100.0
2008-09-22 13:30:00,66.36,66.71,66.3,66.63,20400.0,54.3285,54.615,54.2793,54.5495,20400.0
2008-09-22 14:00:00,66.64,66.73,66.33,66.55,22300.0,54.5577,54.6314,54.3039,54.484,22300.0
2008-09-22 14:30:00,66.54,66.77,66.49,66.68,26100.0,54.4758,54.6641,54.4349,54.5905,26100.0
2008-09-22 15:00:00,66.65,66.83,66.5,66.5,34500.0,54.5659,54.7133,54.4431,54.4431,34500.0
2008-09-22 15:30:00,66.51,66.51,65.92,66.1,26000.0,54.4513,54.4513,53.9682,54.1156,26000.0
2008-09-23 09:30:00,65.97,66.61,65.57,66.5,8400.0,54.0092,54.5331,53.6817,54.4431,8400.0
2008-09-23 10:00:00,66.24,66.67,66.09,66.5,14700.0,54.2302,54.5823,54.1074,54.4431,14700.0
2008-09-23 10:30:00,66.49,66.51,66.08,66.11,14000.0,54.4349,54.4513,54.0992,54.1238,14000.0
2008-09-23 11:00:00,66.11,66.41,66.05,66.41,10100.0,54.1238,54.3694,54.0747,54.3694,10100.0
2008-09-23 11:30:00,66.26,66.4,66.26,66.35,7600.0,54.2466,54.3612,54.2466,54.3203,7600.0
2008-09-23 12:00:00,66.39,66.55,66.26,66.44,12900.0,54.353,54.484,54.2466,54.394,12900.0
2008-09-23 12:30:00,66.43,66.47,65.99,66.11,110300.0,54.3858,54.4185,54.0256,54.1238,110300.0
2008-09-23 13:00:00,66.02,66.06,65.78,65.94,46000.0,54.0501,54.0829,53.8536,53.9846,46000.0
2008-09-23 13:30:00,65.95,66.02,65.66,65.82,38900.0,53.9928,54.0501,53.7554,53.8864,38900.0
2008-09-23 14:00:00,65.83,65.96,65.08,65.38,27000.0,53.8946,54.001,53.2805,53.5262,27000.0
2008-09-23 14:30:00,65.52,65.81,65.13,65.64,20300.0,53.6408,53.8782,53.3215,53.739,20300.0
2008-09-23 15:00:00,65.71,65.88,65.35,65.6,27500.0,53.7963,53.9355,53.5016,53.7063,27500.0
2008-09-23 15:30:00,65.57,65.78,65.1,65.72,42100.0,53.6817,53.8536,53.2969,53.8045,42100.0
2008-09-24 09:30:00,65.77,66.34,65.08,65.19,12800.0,53.8454,54.3121,53.2805,53.3706,12800.0
2008-09-24 10:00:00,65.24,65.47,65.04,65.1,11000.0,53.4115,53.5998,53.2478,53.2969,11000.0
2008-09-24 10:30:00,65.21,65.91,65.21,65.91,8300.0,53.387,53.9601,53.387,53.9601,8300.0
2008-09-24 11:00:00,65.99,66.04,65.4,65.49,15000.0,54.0256,54.0665,53.5425,53.6162,15000.0
2008-09-24 11:30:00,65.53,66.07,65.27,65.46,14800.0,53.649,54.091,53.4361,53.5916,14800.0
2008-09-24 12:00:00,65.44,65.48,65.06,65.06,7900.0,53.5753,53.608,53.2642,53.2642,7900.0
2008-09-24 12:30:00,65.02,65.19,64.93,65.12,7400.0,53.2314,53.3706,53.1577,53.3133,7400.0
2008-09-24 13:00:00,65.1,65.93,65.1,65.9,10700.0,53.2969,53.9764,53.2969,53.9519,10700.0
2008-09-24 13:30:00,65.9,66.02,65.65,65.7,8500.0,53.9519,54.0501,53.7472,53.7881,8500.0
2008-09-24 14:00:00,65.68,65.81,65.22,65.22,12200.0,53.7718,53.8782,53.3952,53.3952,12200.0
2008-09-24 14:30:00,65.25,65.69,65.22,65.24,12100.0,53.4197,53.7799,53.3952,53.4115,12100.0
2008-09-24 15:00:00,65.25,65.58,65.17,65.46,12900.0,53.4197,53.6899,53.3542,53.5916,12900.0
2008-09-24 15:30:00,65.48,65.61,64.96,65.21,18600.0,53.608,53.7144,53.1823,53.387,18600.0
2008-09-25 09:30:00,65.41,65.62,65.03,65.29,19500.0,53.5507,53.7226,53.2396,53.4525,19500.0
2008-09-25 10:00:00,65.22,65.77,64.8,65.77,25600.0,53.3952,53.8454,53.0513,53.8454,25600.0
2008-09-25 10:30:00,65.77,66.58,65.77,66.54,15600.0,53.8454,54.5086,53.8454,54.4758,15600.0
2008-09-25 11:00:00,66.57,66.7,66.23,66.58,17100.0,54.5004,54.6068,54.222,54.5086,17100.0
2008-09-25 11:30:00,66.64,66.83,66.52,66.52,9700.0,54.5577,54.7133,54.4595,54.4595,9700.0
2008-09-25 12:00:00,66.54,66.58,66.31,66.46,9600.0,54.4758,54.5086,54.2875,54.4103,9600.0
2008-09-25 12:30:00,66.5,66.63,66.46,66.57,10700.0,54.4431,54.5495,54.4103,54.5004,10700.0
2008-09-25 13:00:00,66.56,66.74,66.4,66.65,14100.0,54.4922,54.6396,54.3612,54.5659,14100.0
2008-09-25 13:30:00,66.69,66.83,66.64,66.69,11000.0,54.5986,54.7133,54.5577,54.5986,11000.0
2008-09-25 14:00:00,66.66,66.69,66.36,66.41,17700.0,54.5741,54.5986,54.3285,54.3694,17700.0
2008-09-25 14:30:00,66.41,66.42,65.97,66.01,14200.0,54.3694,54.3776,54.0092,54.0419,14200.0
2008-09-25 15:00:00,66.04,66.27,65.93,66.18,20100.0,54.0665,54.2548,53.9764,54.1811,20100.0
2008-09-25 15:30:00,66.16,66.41,66.04,66.27,24700.0,54.1647,54.3694,54.0665,54.2548,24700.0
2008-09-26 09:30:00,65.4,65.4,64.65,65.19,5900.0,53.5425,53.5425,52.9285,53.3706,5900.0
2008-09-26 10:00:00,65.48,65.68,65.11,65.16,17000.0,53.608,53.7718,53.3051,53.346,17000.0
2008-09-26 10:30:00,65.15,65.43,65.14,65.26,8200.0,53.3379,53.5671,53.3297,53.4279,8200.0
2008-09-26 11:00:00,65.26,65.26,65.0,65.03,11100.0,53.4279,53.4279,53.215,53.2396,11100.0
2008-09-26 11:30:00,65.01,65.22,65.0,65.12,6100.0,53.2232,53.3952,53.215,53.3133,6100.0
2008-09-26 12:00:00,65.12,65.4,65.12,65.3,6200.0,53.3133,53.5425,53.3133,53.4607,6200.0
2008-09-26 12:30:00,65.35,65.62,65.35,65.58,9300.0,53.5016,53.7226,53.5016,53.6899,9300.0
2008-09-26 13:00:00,65.63,65.85,65.5,65.5,5900.0,53.7308,53.9109,53.6244,53.6244,5900.0
2008-09-26 13:30:00,65.54,65.99,65.5,65.83,6900.0,53.6571,54.0256,53.6244,53.8946,6900.0
2008-09-26 14:00:00,65.86,66.23,65.83,65.97,11600.0,53.9191,54.222,53.8946,54.0092,11600.0
2008-09-26 14:30:00,65.98,66.01,65.8,65.8,6100.0,54.0174,54.0419,53.87,53.87,6100.0
2008-09-26 15:00:00,65.75,66.2,65.5,66.1,10000.0,53.8291,54.1975,53.6244,54.1156,10000.0
2008-09-26 15:30:00,66.18,66.87,66.01,66.81,28300.0,54.1811,54.746,54.0419,54.6969,28300.0
2008-09-29 09:30:00,65.64,65.64,64.28,64.48,9000.0,53.739,53.739,52.6256,52.7893,9000.0
2008-09-29 10:00:00,64.63,64.73,63.83,63.95,15200.0,52.9121,52.994,52.2572,52.3554,15200.0
2008-09-29 10:30:00,64.01,64.31,63.56,63.67,23100.0,52.4045,52.6501,52.0361,52.1262,23100.0
2008-09-29 11:00:00,63.73,64.06,63.59,63.99,17100.0,52.1753,52.4455,52.0607,52.3882,17100.0
2008-09-29 11:30:00,64.03,64.03,63.71,63.71,9000.0,52.4209,52.4209,52.1589,52.1589,9000.0
2008-09-29 12:00:00,63.68,63.83,63.01,63.1,28100.0,52.1344,52.2572,51.5858,51.6595,28100.0
2008-09-29 12:30:00,63.13,63.44,63.07,63.12,28200.0,51.6841,51.9379,51.635,51.6759,28200.0
2008-09-29 13:00:00,63.05,63.54,63.0,63.5,23200.0,51.6186,52.0198,51.5777,51.987,23200.0
2008-09-29 13:30:00,63.41,63.8,62.52,63.3,51900.0,51.9133,52.2326,51.1847,51.8233,51900.0
2008-09-29 14:00:00,63.3,63.82,63.3,63.55,36900.0,51.8233,52.249,51.8233,52.0279,36900.0
2008-09-29 14:30:00,63.66,63.73,63.19,63.3,34100.0,52.118,52.1753,51.7332,51.8233,34100.0
2008-09-29 15:00:00,63.31,63.52,62.47,62.53,37400.0,51.8315,52.0034,51.1438,51.1929,37400.0
2008-09-29 15:30:00,62.54,63.34,62.47,63.34,38000.0,51.2011,51.856,51.1438,51.856,38000.0
2008-09-30 09:30:00,64.67,64.82,62.77,62.89,37200.0,52.9449,53.0677,51.3894,51.4876,37200.0
2008-09-30 10:00:00,62.89,62.97,62.4,62.75,48100.0,51.4876,51.5531,51.0864,51.373,48100.0
2008-09-30 10:30:00,62.67,62.72,61.99,62.03,16500.0,51.3075,51.3484,50.7508,50.7835,16500.0
2008-09-30 11:00:00,62.08,62.78,61.99,62.7,18300.0,50.8245,51.3975,50.7508,51.3321,18300.0
2008-09-30 11:30:00,62.75,63.0,62.46,62.98,18300.0,51.373,51.5777,51.1356,51.5613,18300.0
2008-09-30 12:00:00,63.05,63.19,63.0,63.0,22700.0,51.6186,51.7332,51.5777,51.5777,22700.0
2008-09-30 12:30:00,63.0,63.07,62.28,62.46,19200.0,51.5777,51.635,50.9882,51.1356,19200.0
2008-09-30 13:00:00,62.46,62.92,62.13,62.91,14200.0,51.1356,51.5122,50.8654,51.504,14200.0
2008-09-30 13:30:00,62.9,63.16,62.89,62.9,11700.0,51.4958,51.7087,51.4876,51.4958,11700.0
2008-09-30 14:00:00,62.92,63.1,62.8,63.1,11600.0,51.5122,51.6595,51.4139,51.6595,11600.0
2008-09-30 14:30:00,63.07,63.25,62.98,63.21,14600.0,51.635,51.7823,51.5613,51.7496,14600.0
2008-09-30 15:00:00,63.22,63.82,63.22,63.82,23500.0,51.7578,52.249,51.7578,52.249,23500.0
2008-09-30 15:30:00,63.82,63.84,62.99,63.42,46100.0,52.249,52.2654,51.5695,51.9215,46100.0
2008-10-01 09:30:00,62.1,63.25,61.69,63.05,18500.0,50.8408,51.7823,50.5052,51.6186,18500.0
2008-10-01 10:00:00,63.01,63.05,62.36,62.76,56700.0,51.5858,51.6186,51.0537,51.3812,56700.0
2008-10-01 10:30:00,62.76,62.83,61.7,61.74,19000.0,51.3812,51.4385,50.5134,50.5461,19000.0
2008-10-01 11:00:00,61.72,62.15,61.3,62.15,19300.0,50.5297,50.8818,50.1859,50.8818,19300.0
2008-10-01 11:30:00,62.17,62.49,62.17,62.38,10400.0,50.8981,51.1601,50.8981,51.0701,10400.0
2008-10-01 12:00:00,62.41,62.46,62.26,62.26,17200.0,51.0946,51.1356,50.9718,50.9718,17200.0
2008-10-01 12:30:00,62.26,62.61,62.26,62.46,9100.0,50.9718,51.2584,50.9718,51.1356,9100.0
2008-10-01 13:00:00,62.47,62.47,62.18,62.29,10600.0,51.1438,51.1438,50.9063,50.9964,10600.0
2008-10-01 13:30:00,62.28,62.3,62.01,62.05,14900.0,50.9882,51.0046,50.7672,50.7999,14900.0
2008-10-01 14:00:00,62.04,62.74,61.92,62.4,39900.0,50.7917,51.3648,50.6935,51.0864,39900.0
2008-10-01 14:30:00,62.4,62.46,61.87,61.98,29900.0,51.0864,51.1356,50.6525,50.7426,29900.0
2008-10-01 15:00:00,61.93,62.18,61.82,61.96,24500.0,50.7017,50.9063,50.6116,50.7262,24500.0
2008-10-01 15:30:00,61.98,62.12,61.66,62.06,42900.0,50.7426,50.8572,50.4806,50.8081,42900.0
2008-10-02 09:30:00,61.74,61.97,61.0,61.03,15400.0,50.5461,50.7344,49.9403,49.9648,15400.0
2008-10-02 10:00:00,61.01,61.18,60.43,60.94,49200.0,49.9485,50.0876,49.4736,49.8912,49200.0
2008-10-02 10:30:00,60.87,60.94,60.47,60.69,12800.0,49.8338,49.8912,49.5064,49.6865,12800.0
2008-10-02 11:00:00,60.7,60.7,60.01,60.14,15900.0,49.6947,49.6947,49.1298,49.2362,15900.0
2008-10-02 11:30:00,60.13,60.38,59.99,60.36,15500.0,49.228,49.4327,49.1134,49.4163,15500.0
2008-10-02 12:00:00,60.33,60.43,60.11,60.27,22500.0,49.3918,49.4736,49.2116,49.3426,22500.0
2008-10-02 12:30:00,60.33,60.99,60.26,60.61,46600.0,49.3918,49.9321,49.3344,49.621,46600.0
2008-10-02 13:00:00,60.65,60.73,60.41,60.43,12300.0,49.6537,49.7192,49.4572,49.4736,12300.0
2008-10-02 13:30:00,60.44,60.5,60.25,60.25,10100.0,49.4818,49.5309,49.3263,49.3263,10100.0
2008-10-02 14:00:00,60.3,60.5,60.18,60.24,7600.0,49.3672,49.5309,49.2689,49.3181,7600.0
2008-10-02 14:30:00,60.24,60.3,59.83,60.27,58100.0,49.3181,49.3672,48.9824,49.3426,58100.0
2008-10-02 15:00:00,60.27,60.32,59.23,60.03,48900.0,49.3426,49.3836,48.4912,49.1461,48900.0
2008-10-02 15:30:00,60.03,60.11,58.69,59.33,103000.0,49.1461,49.2116,48.0491,48.5731,103000.0
2008-10-03 09:30:00,60.11,60.5,59.9,60.33,7300.0,49.2116,49.5309,49.0397,49.3918,7300.0
2008-10-03 10:00:00,60.37,60.62,59.87,60.56,18300.0,49.4245,49.6292,49.0152,49.58,18300.0
2008-10-03 10:30:00,60.54,60.9,60.48,60.76,8400.0,49.5637,49.8584,49.5146,49.7438,8400.0
2008-10-03 11:00:00,60.76,61.08,60.53,60.57,6800.0,49.7438,50.0058,49.5555,49.5882,6800.0
2008-10-03 11:30:00,60.58,60.8,60.57,60.69,11300.0,49.5964,49.7765,49.5882,49.6865,11300.0
2008-10-03 12:00:00,60.72,60.72,60.24,60.29,6200.0,49.711,49.711,49.3181,49.359,6200.0
2008-10-03 12:30:00,60.29,60.95,60.29,60.85,16400.0,49.359,49.8993,49.359,49.8175,16400.0
2008-10-03 13:00:00,60.94,61.11,59.96,60.06,21300.0,49.8912,50.0303,49.0888,49.1707,21300.0
2008-10-03 13:30:00,60.02,60.3,59.5,59.72,19700.0,49.138,49.3672,48.7122,48.8923,19700.0
2008-10-03 14:00:00,59.8,59.9,59.03,59.12,19300.0,48.9578,49.0397,48.3274,48.4011,19300.0
2008-10-03 14:30:00,59.05,59.57,59.0,59.57,16800.0,48.3438,48.7695,48.3029,48.7695,16800.0
2008-10-03 15:00:00,59.57,60.06,59.57,59.66,46300.0,48.7695,49.1707,48.7695,48.8432,46300.0
2008-10-03 15:30:00,59.7,59.8,59.01,59.28,42900.0,48.876,48.9578,48.3111,48.5321,42900.0
2008-10-06 09:30:00,58.65,58.83,57.67,58.5,15500.0,48.0163,48.1637,47.214,47.8935,15500.0
2008-10-06 10:00:00,58.43,58.49,57.08,57.29,46700.0,47.8362,47.8854,46.731,46.9029,46700.0
2008-10-06 10:30:00,57.21,57.21,55.5,55.85,33900.0,46.8374,46.8374,45.4375,45.724,33900.0
2008-10-06 11:00:00,55.87,56.18,55.87,56.0,66700.0,45.7404,45.9942,45.7404,45.8468,66700.0
2008-10-06 11:30:00,55.97,56.16,55.89,56.08,46400.0,45.8222,45.9778,45.7568,45.9123,46400.0
2008-10-06 12:00:00,55.97,56.21,55.65,55.81,40700.0,45.8222,46.0187,45.5603,45.6913,40700.0
2008-10-06 12:30:00,55.8,55.99,55.6,55.71,14200.0,45.6831,45.8386,45.5193,45.6094,14200.0
2008-10-06 13:00:00,55.63,55.87,55.07,55.09,57300.0,45.5439,45.7404,45.0854,45.1018,57300.0
2008-10-06 13:30:00,55.08,55.13,54.17,54.24,86800.0,45.0936,45.1345,44.3486,44.4059,86800.0
2008-10-06 14:00:00,54.12,54.35,53.33,53.39,56700.0,44.3077,44.496,43.6609,43.71,56700.0
2008-10-06 14:30:00,53.41,53.48,52.64,53.12,106100.0,43.7264,43.7837,43.096,43.489,106100.0
2008-10-06 15:00:00,53.19,53.57,52.97,53.45,91400.0,43.5463,43.8574,43.3662,43.7591,91400.0
2008-10-06 15:30:00,53.43,55.04,53.34,54.55,114900.0,43.7428,45.0609,43.6691,44.6597,114900.0
2008-10-07 09:30:00,55.5,57.61,55.03,55.84,30200.0,45.4375,47.1649,45.0527,45.7158,30200.0
2008-10-07 10:00:00,55.81,55.88,55.3,55.4,42800.0,45.6913,45.7486,45.2737,45.3556,42800.0
2008-10-07 10:30:00,55.36,55.44,54.5,54.5,22900.0,45.3228,45.3883,44.6188,44.6188,22900.0
2008-10-07 11:00:00,54.52,54.89,54.46,54.89,20300.0,44.6351,44.9381,44.586,44.9381,20300.0
2008-10-07 11:30:00,54.89,55.26,54.58,54.58,21500.0,44.9381,45.241,44.6843,44.6843,21500.0
2008-10-07 12:00:00,54.62,54.94,54.36,54.4,15300.0,44.717,44.979,44.5042,44.5369,15300.0
2008-10-07 12:30:00,54.44,54.61,54.07,54.49,25600.0,44.5696,44.7088,44.2667,44.6106,25600.0
2008-10-07 13:00:00,54.41,55.0,54.31,54.36,15700.0,44.5451,45.0281,44.4632,44.5042,15700.0
2008-10-07 13:30:00,54.59,54.85,53.6,53.65,36600.0,44.6925,44.9053,43.8819,43.9229,36600.0
2008-10-07 14:00:00,53.59,53.91,53.17,53.64,37700.0,43.8738,44.1357,43.5299,43.9147,37700.0
2008-10-07 14:30:00,53.54,54.0,53.25,53.68,52100.0,43.8328,44.2094,43.5954,43.9474,52100.0
2008-10-07 15:00:00,53.71,54.39,53.39,53.58,57600.0,43.972,44.5287,43.71,43.8656,57600.0
2008-10-07 15:30:00,53.61,53.74,53.16,53.32,89800.0,43.8901,43.9966,43.5217,43.6527,89800.0
2008-10-08 09:30:00,52.24,52.98,51.82,52.87,37800.0,42.7685,43.3744,42.4247,43.2843,37800.0
2008-10-08 10:00:00,52.88,53.93,51.95,52.25,44900.0,43.2925,44.1521,42.5311,42.7767,44900.0
2008-10-08 10:30:00,52.25,52.61,51.6,52.09,36600.0,42.7767,43.0714,42.2446,42.6457,36600.0
2008-10-08 11:00:00,51.93,51.96,51.35,51.59,47500.0,42.5147,42.5393,42.0399,42.2364,47500.0
2008-10-08 11:30:00,51.84,52.0,50.61,50.97,43000.0,42.441,42.572,41.4341,41.7288,43000.0
2008-10-08 12:00:00,50.93,50.98,50.01,50.21,50200.0,41.696,41.737,40.9428,41.1066,50200.0
2008-10-08 12:30:00,50.21,50.78,49.96,50.68,31600.0,41.1066,41.5732,40.9019,41.4914,31600.0
2008-10-08 13:00:00,50.77,51.93,50.76,51.44,11300.0,41.565,42.5147,41.5569,42.1136,11300.0
2008-10-08 13:30:00,51.27,52.23,51.19,51.95,22400.0,41.9744,42.7603,41.9089,42.5311,22400.0
2008-10-08 14:00:00,51.95,52.55,51.73,52.41,49500.0,42.5311,43.0223,42.351,42.9077,49500.0
2008-10-08 14:30:00,52.37,52.74,51.87,52.48,46200.0,42.875,43.1779,42.4656,42.965,46200.0
2008-10-08 15:00:00,52.5,53.05,52.23,53.05,214900.0,42.9814,43.4317,42.7603,43.4317,214900.0
2008-10-08 15:30:00,52.9,53.09,51.86,51.86,94300.0,43.3089,43.4644,42.4574,42.4574,94300.0
2008-10-09 09:30:00,52.8,53.14,52.5,52.54,10900.0,43.227,43.5053,42.9814,43.0141,10900.0
2008-10-09 10:00:00,52.52,52.61,51.75,51.9,16300.0,42.9978,43.0714,42.3674,42.4902,16300.0
2008-10-09 10:30:00,51.8,52.08,50.92,51.18,34900.0,42.4083,42.6375,41.6878,41.9007,34900.0
2008-10-09 11:00:00,51.1,51.31,50.36,51.18,19600.0,41.8352,42.0071,41.2294,41.9007,19600.0
2008-10-09 11:30:00,51.31,51.89,51.17,51.57,23400.0,42.0071,42.482,41.8925,42.22,23400.0
2008-10-09 12:00:00,51.52,51.73,51.24,51.31,11500.0,42.1791,42.351,41.9498,42.0071,11500.0
2008-10-09 12:30:00,51.28,51.28,50.71,51.17,6900.0,41.9826,41.9826,41.5159,41.8925,6900.0
2008-10-09 13:00:00,51.2,51.35,50.78,51.26,18500.0,41.9171,42.0399,41.5732,41.9662,18500.0
2008-10-09 13:30:00,51.13,51.31,51.0,51.26,8100.0,41.8598,42.0071,41.7533,41.9662,8100.0
2008-10-09 14:00:00,51.26,51.29,51.0,51.1,14000.0,41.9662,41.9908,41.7533,41.8352,14000.0
2008-10-09 14:30:00,51.13,51.23,50.82,50.82,23600.0,41.8598,41.9416,41.606,41.606,23600.0
2008-10-09 15:00:00,50.65,50.68,49.81,50.13,56300.0,41.4668,41.4914,40.7791,41.0411,56300.0
2008-10-09 15:30:00,50.03,50.24,48.71,49.04,82200.0,40.9592,41.1311,39.8785,40.1487,82200.0
2008-10-10 09:30:00,47.22,47.22,46.12,46.78,37200.0,38.6587,38.6587,37.7581,38.2985,37200.0
2008-10-10 10:00:00,46.77,48.37,46.76,46.9,46000.0,38.2903,39.6002,38.2821,38.3967,46000.0
2008-10-10 10:30:00,46.87,47.06,46.09,46.86,106600.0,38.3721,38.5277,37.7336,38.364,106600.0
2008-10-10 11:00:00,46.88,47.24,45.38,45.38,35600.0,38.3803,38.6751,37.1523,37.1523,35600.0
2008-10-10 11:30:00,45.49,45.53,44.85,45.06,30300.0,37.2423,37.2751,36.7184,36.8903,30300.0
2008-10-10 12:00:00,45.06,45.35,44.81,44.81,26000.0,36.8903,37.1277,36.6856,36.6856,26000.0
2008-10-10 12:30:00,44.79,45.36,44.69,45.02,24100.0,36.6693,37.1359,36.5874,36.8576,24100.0
2008-10-10 13:00:00,44.91,44.91,44.21,44.59,15700.0,36.7675,36.7675,36.1944,36.5055,15700.0
2008-10-10 13:30:00,44.61,44.63,43.13,43.62,35000.0,36.5219,36.5383,35.3102,35.7114,35000.0
2008-10-10 14:00:00,43.73,44.74,43.47,43.54,28000.0,35.8014,36.6283,35.5886,35.6459,28000.0
2008-10-10 14:30:00,43.58,43.9,43.14,43.59,20500.0,35.6786,35.9406,35.3184,35.6868,20500.0
2008-10-10 15:00:00,43.62,46.44,43.43,46.26,46300.0,35.7114,38.0201,35.5558,37.8727,46300.0
2008-10-10 15:30:00,46.47,47.82,46.06,47.82,152800.0,38.0447,39.1499,37.709,39.1499,152800.0
2008-10-13 09:30:00,48.84,49.99,48.84,49.99,35100.0,39.985,40.9265,39.985,40.9265,35100.0
2008-10-13 10:00:00,50.0,50.35,49.28,49.51,23900.0,40.9347,41.2212,40.3452,40.5335,23900.0
2008-10-13 10:30:00,49.64,49.78,49.14,49.26,23100.0,40.6399,40.7545,40.2306,40.3288,23100.0
2008-10-13 11:00:00,49.22,49.44,49.0,49.02,36700.0,40.2961,40.4762,40.116,40.1323,36700.0
2008-10-13 11:30:00,49.06,49.43,49.03,49.28,23600.0,40.1651,40.468,40.1405,40.3452,23600.0
2008-10-13 12:00:00,49.3,50.99,49.3,50.82,57700.0,40.3616,41.7452,40.3616,41.606,57700.0
2008-10-13 12:30:00,50.8,51.12,50.72,50.95,16000.0,41.5896,41.8516,41.5241,41.7124,16000.0
2008-10-13 13:00:00,50.96,51.21,50.71,50.71,25000.0,41.7206,41.9253,41.5159,41.5159,25000.0
2008-10-13 13:30:00,50.7,50.96,50.6,50.6,19500.0,41.5077,41.7206,41.4259,41.4259,19500.0
2008-10-13 14:00:00,50.59,50.63,50.09,50.3,58800.0,41.4177,41.4504,41.0083,41.1803,58800.0
2008-10-13 14:30:00,50.31,50.65,50.3,50.54,51700.0,41.1884,41.4668,41.1803,41.3767,51700.0
2008-10-13 15:00:00,50.57,51.63,50.55,51.51,61700.0,41.4013,42.2691,41.3849,42.1709,61700.0
2008-10-13 15:30:00,51.51,52.81,51.37,52.41,128100.0,42.1709,43.2352,42.0563,42.9077,128100.0
2008-10-14 09:30:00,54.43,54.5,53.0,53.33,54200.0,44.5615,44.6188,43.3907,43.6609,54200.0
2008-10-14 10:00:00,53.33,53.54,52.56,52.84,68400.0,43.6609,43.8328,43.0305,43.2597,68400.0
2008-10-14 10:30:00,52.89,52.92,52.02,52.08,24500.0,43.3007,43.3252,42.5884,42.6375,24500.0
2008-10-14 11:00:00,52.03,52.47,51.58,52.4,70000.0,42.5966,42.9568,42.2282,42.8995,70000.0
2008-10-14 11:30:00,52.33,52.57,52.26,52.45,20300.0,42.8422,43.0387,42.7849,42.9404,20300.0
2008-10-14 12:00:00,52.35,53.12,52.35,52.97,35600.0,42.8586,43.489,42.8586,43.3662,35600.0
2008-10-14 12:30:00,52.97,53.42,52.78,53.08,16900.0,43.3662,43.7346,43.2106,43.4562,16900.0
2008-10-14 13:00:00,53.08,53.47,52.99,53.38,25700.0,43.4562,43.7755,43.3825,43.7018,25700.0
2008-10-14 13:30:00,53.37,53.68,53.12,53.36,19400.0,43.6936,43.9474,43.489,43.6855,19400.0
2008-10-14 14:00:00,53.38,53.46,52.4,52.86,24200.0,43.7018,43.7673,42.8995,43.2761,24200.0
2008-10-14 14:30:00,52.83,52.84,52.35,52.55,46800.0,43.2516,43.2597,42.8586,43.0223,46800.0
2008-10-14 15:00:00,52.5,53.5,52.35,53.46,42900.0,42.9814,43.8001,42.8586,43.7673,42900.0
2008-10-14 15:30:00,53.61,54.98,53.53,54.47,100300.0,43.8901,45.0117,43.8246,44.5942,100300.0
2008-10-15 09:30:00,52.6,52.68,50.94,51.05,28300.0,43.0633,43.1287,41.7042,41.7943,28300.0
2008-10-15 10:00:00,51.08,51.11,50.18,50.6,69800.0,41.8188,41.8434,41.082,41.4259,69800.0
2008-10-15 10:30:00,50.68,50.83,49.98,50.01,34900.0,41.4914,41.6142,40.9183,40.9428,34900.0
2008-10-15 11:00:00,50.03,50.5,49.98,50.17,37800.0,40.9592,41.344,40.9183,41.0738,37800.0
2008-10-15 11:30:00,50.33,50.33,49.9,50.0,42400.0,41.2048,41.2048,40.8528,40.9347,42400.0
2008-10-15 12:00:00,49.96,50.23,49.92,50.04,56700.0,40.9019,41.123,40.8692,40.9674,56700.0
2008-10-15 12:30:00,50.08,50.35,49.95,50.14,14300.0,41.0001,41.2212,40.8937,41.0493,14300.0
2008-10-15 13:00:00,50.0,50.05,49.24,49.31,32500.0,40.9347,40.9756,40.3124,40.3698,32500.0
2008-10-15 13:30:00,49.31,49.37,49.09,49.27,35300.0,40.3698,40.4189,40.1896,40.337,35300.0
2008-10-15 14:00:00,49.28,49.64,49.25,49.5,50400.0,40.3452,40.6399,40.3206,40.5253,50400.0
2008-10-15 14:30:00,49.49,50.2,49.4,49.67,44700.0,40.5171,41.0984,40.4434,40.6645,44700.0
2008-10-15 15:00:00,49.69,50.3,49.43,50.04,64100.0,40.6809,41.1803,40.468,40.9674,64100.0
2008-10-15 15:30:00,50.1,50.11,49.58,49.62,101200.0,41.0165,41.0247,40.5908,40.6235,101200.0
2008-10-16 09:30:00,49.39,49.91,48.15,49.17,21500.0,40.4352,40.861,39.4201,40.2551,21500.0
2008-10-16 10:00:00,49.1,49.22,47.84,47.84,21000.0,40.1978,40.2961,39.1663,39.1663,21000.0
2008-10-16 10:30:00,47.79,47.79,46.38,46.48,33900.0,39.1253,39.1253,37.971,38.0529,33900.0
2008-10-16 11:00:00,46.51,46.6,45.56,46.07,29500.0,38.0774,38.1511,37.2997,37.7172,29500.0
2008-10-16 11:30:00,45.95,47.42,45.95,47.09,24800.0,37.6189,38.8224,37.6189,38.5523,24800.0
2008-10-16 12:00:00,47.05,49.36,46.97,48.6,40400.0,38.5195,40.4107,38.454,39.7885,40400.0
2008-10-16 12:30:00,48.57,48.85,48.15,48.54,41700.0,39.7639,39.9932,39.4201,39.7394,41700.0
2008-10-16 13:00:00,48.57,48.93,48.39,48.55,29900.0,39.7639,40.0586,39.6166,39.7475,29900.0
2008-10-16 13:30:00,48.56,49.36,47.86,49.07,27500.0,39.7557,40.4107,39.1826,40.1733,27500.0
2008-10-16 14:00:00,49.05,49.21,47.97,48.17,148700.0,40.1569,40.2879,39.2727,39.4364,148700.0
2008-10-16 14:30:00,48.17,49.42,48.17,48.7,17600.0,39.4364,40.4598,39.4364,39.8704,17600.0
2008-10-16 15:00:00,48.7,50.34,48.64,49.64,30000.0,39.8704,41.213,39.8212,40.6399,30000.0
2008-10-16 15:30:00,49.76,50.26,49.13,50.01,53000.0,40.7382,41.1475,40.2224,40.9428,53000.0
2008-10-17 09:30:00,48.65,49.53,48.07,49.3,10700.0,39.8294,40.5499,39.3546,40.3616,10700.0
2008-10-17 10:00:00,49.66,49.95,48.9,49.24,11600.0,40.6563,40.8937,40.0341,40.3124,11600.0
2008-10-17 10:30:00,49.3,49.8,48.74,49.55,10000.0,40.3616,40.7709,39.9031,40.5662,10000.0
2008-10-17 11:00:00,49.64,50.25,49.45,49.51,5000.0,40.6399,41.1393,40.4844,40.5335,5000.0
2008-10-17 11:30:00,49.6,49.72,49.34,49.61,6400.0,40.6072,40.7054,40.3943,40.6154,6400.0
2008-10-17 12:00:00,49.59,49.9,49.43,49.43,6800.0,40.599,40.8528,40.468,40.468,6800.0
2008-10-17 12:30:00,49.48,50.25,49.25,50.24,8100.0,40.5089,41.1393,40.3206,41.1311,8100.0
2008-10-17 13:00:00,50.25,51.09,50.25,51.06,18400.0,41.1393,41.827,41.1393,41.8025,18400.0
2008-10-17 13:30:00,51.15,51.66,50.92,51.01,18300.0,41.8761,42.2937,41.6878,41.7615,18300.0
2008-10-17 14:00:00,51.11,51.49,50.49,50.67,19300.0,41.8434,42.1545,41.3358,41.4832,19300.0
2008-10-17 14:30:00,50.72,51.04,50.18,50.83,28400.0,41.5241,41.7861,41.082,41.6142,28400.0
2008-10-17 15:00:00,50.87,51.17,49.84,50.38,31300.0,41.6469,41.8925,40.8037,41.2458,31300.0
2008-10-17 15:30:00,50.36,50.75,49.88,50.06,48700.0,41.2294,41.5487,40.8364,40.9838,48700.0
2008-10-20 09:30:00,50.58,50.97,50.22,50.9,5600.0,41.4095,41.7288,41.1148,41.6715,5600.0
2008-10-20 10:00:00,51.05,51.44,50.71,50.76,6300.0,41.7943,42.1136,41.5159,41.5569,6300.0
2008-10-20 10:30:00,50.71,51.41,50.71,50.92,6800.0,41.5159,42.089,41.5159,41.6878,6800.0
2008-10-20 11:00:00,51.04,51.08,50.39,51.08,6600.0,41.7861,41.8188,41.2539,41.8188,6600.0
2008-10-20 11:30:00,51.25,51.69,50.95,51.66,6900.0,41.958,42.3182,41.7124,42.2937,6900.0
2008-10-20 12:00:00,51.51,51.68,51.07,51.07,6100.0,42.1709,42.3101,41.8107,41.8107,6100.0
2008-10-20 12:30:00,51.16,51.3,50.79,50.79,4800.0,41.8843,41.999,41.5814,41.5814,4800.0
2008-10-20 13:00:00,50.73,51.51,50.64,51.49,5400.0,41.5323,42.1709,41.4586,42.1545,5400.0
2008-10-20 13:30:00,51.61,51.8,51.53,51.6,21300.0,42.2527,42.4083,42.1873,42.2446,21300.0
2008-10-20 14:00:00,51.49,51.95,51.49,51.6,7000.0,42.1545,42.5311,42.1545,42.2446,7000.0
2008-10-20 14:30:00,51.57,52.04,51.45,51.78,10600.0,42.22,42.6048,42.1218,42.3919,10600.0
2008-10-20 15:00:00,51.9,52.08,51.59,51.87,12800.0,42.4902,42.6375,42.2364,42.4656,12800.0
2008-10-20 15:30:00,51.77,52.57,51.62,52.52,21800.0,42.3837,43.0387,42.2609,42.9978,21800.0
2008-10-21 09:30:00,52.01,52.01,51.39,51.61,9200.0,42.5802,42.5802,42.0726,42.2527,9200.0
2008-10-21 10:00:00,51.59,52.2,51.49,51.83,10700.0,42.2364,42.7358,42.1545,42.4329,10700.0
2008-10-21 10:30:00,51.73,51.73,51.06,51.08,13700.0,42.351,42.351,41.8025,41.8188,13700.0
2008-10-21 11:00:00,51.1,51.23,50.77,50.84,24000.0,41.8352,41.9416,41.565,41.6224,24000.0
2008-10-21 11:30:00,50.84,51.12,50.15,50.15,15300.0,41.6224,41.8516,41.0575,41.0575,15300.0
2008-10-21 12:00:00,50.15,50.54,50.11,50.44,17300.0,41.0575,41.3767,41.0247,41.2949,17300.0
2008-10-21 12:30:00,50.48,50.77,50.19,50.23,23600.0,41.3276,41.565,41.0902,41.123,23600.0
2008-10-21 13:00:00,50.13,51.03,50.0,50.95,19600.0,41.0411,41.7779,40.9347,41.7124,19600.0
2008-10-21 13:30:00,50.95,51.06,50.8,50.87,20000.0,41.7124,41.8025,41.5896,41.6469,20000.0
2008-10-21 14:00:00,50.94,51.92,50.94,51.92,71900.0,41.7042,42.5065,41.7042,42.5065,71900.0
2008-10-21 14:30:00,51.93,52.33,51.83,52.03,17200.0,42.5147,42.8422,42.4329,42.5966,17200.0
2008-10-21 15:00:00,52.05,52.31,51.07,51.17,14500.0,42.613,42.8258,41.8107,41.8925,14500.0
2008-10-21 15:30:00,51.04,51.18,50.5,50.73,28700.0,41.7861,41.9007,41.344,41.5323,28700.0
2008-10-22 09:30:00,49.54,49.54,48.51,48.71,23900.0,40.5581,40.5581,39.7148,39.8785,23900.0
2008-10-22 10:00:00,48.7,49.2,48.51,49.2,29200.0,39.8704,40.2797,39.7148,40.2797,29200.0
2008-10-22 10:30:00,49.21,49.95,49.07,49.7,20100.0,40.2879,40.8937,40.1733,40.689,20100.0
2008-10-22 11:00:00,49.73,49.73,49.3,49.35,44600.0,40.7136,40.7136,40.3616,40.4025,44600.0
2008-10-22 11:30:00,49.33,49.4,49.05,49.12,37500.0,40.3861,40.4434,40.1569,40.2142,37500.0
2008-10-22 12:00:00,49.07,49.25,48.63,49.13,25000.0,40.1733,40.3206,39.813,40.2224,25000.0
2008-10-22 12:30:00,49.06,49.06,48.7,48.7,41300.0,40.1651,40.1651,39.8704,39.8704,41300.0
2008-10-22 13:00:00,48.7,48.73,48.09,48.17,51400.0,39.8704,39.8949,39.3709,39.4364,51400.0
2008-10-22 13:30:00,48.15,48.15,47.5,47.69,79100.0,39.4201,39.4201,38.8879,39.0435,79100.0
2008-10-22 14:00:00,47.54,47.88,47.48,47.72,49200.0,38.9207,39.199,38.8715,39.068,49200.0
2008-10-22 14:30:00,47.81,47.87,46.92,47.27,65700.0,39.1417,39.1908,38.4131,38.6996,65700.0
2008-10-22 15:00:00,47.26,47.51,46.72,46.78,56900.0,38.6914,38.8961,38.2493,38.2985,56900.0
2008-10-22 15:30:00,46.81,46.91,45.93,46.86,83000.0,38.323,38.4049,37.6026,38.364,83000.0
2008-10-23 09:30:00,47.05,47.22,45.93,46.8,16200.0,38.5195,38.6587,37.6026,38.3148,16200.0
2008-10-23 10:00:00,46.85,47.0,46.46,46.52,15500.0,38.3558,38.4786,38.0365,38.0856,15500.0
2008-10-23 10:30:00,46.52,47.15,46.52,46.99,34700.0,38.0856,38.6014,38.0856,38.4704,34700.0
2008-10-23 11:00:00,47.0,47.06,46.52,46.64,14700.0,38.4786,38.5277,38.0856,38.1838,14700.0
2008-10-23 11:30:00,46.64,46.95,46.52,46.71,11200.0,38.1838,38.4376,38.0856,38.2412,11200.0
2008-10-23 12:00:00,46.74,46.77,45.45,45.57,49400.0,38.2657,38.2903,37.2096,37.3078,49400.0
2008-10-23 12:30:00,45.58,45.88,45.11,45.35,45300.0,37.316,37.5616,36.9312,37.1277,45300.0
2008-10-23 13:00:00,45.37,45.93,44.83,45.08,36500.0,37.1441,37.6026,36.702,36.9067,36500.0
2008-10-23 13:30:00,45.07,45.64,44.86,45.58,33400.0,36.8985,37.3651,36.7266,37.316,33400.0
2008-10-23 14:00:00,45.52,45.52,44.32,45.05,36900.0,37.2669,37.2669,36.2845,36.8821,36900.0
2008-10-23 14:30:00,45.04,45.58,44.64,44.76,34500.0,36.8739,37.316,36.5465,36.6447,34500.0
2008-10-23 15:00:00,44.89,45.97,44.74,45.36,27200.0,36.7511,37.6353,36.6283,37.1359,27200.0
2008-10-23 15:30:00,45.45,46.36,44.9,46.17,51400.0,37.2096,37.9546,36.7593,37.7991,51400.0
2008-10-24 09:30:00,43.12,44.21,43.05,43.55,30700.0,35.302,36.1944,35.2447,35.6541,30700.0
2008-10-24 10:00:00,43.46,44.26,43.33,44.01,29300.0,35.5804,36.2354,35.474,36.0307,29300.0
2008-10-24 10:30:00,44.01,44.25,43.62,44.13,24700.0,36.0307,36.2272,35.7114,36.1289,24700.0
2008-10-24 11:00:00,44.18,44.38,44.07,44.18,13000.0,36.1699,36.3336,36.0798,36.1699,13000.0
2008-10-24 11:30:00,44.25,44.59,44.05,44.25,16100.0,36.2272,36.5055,36.0634,36.2272,16100.0
2008-10-24 12:00:00,44.24,44.35,43.79,43.86,15100.0,36.219,36.309,35.8506,35.9079,15100.0
2008-10-24 12:30:00,43.88,44.12,43.59,43.96,8100.0,35.9242,36.1207,35.6868,35.9897,8100.0
2008-10-24 13:00:00,44.08,44.66,44.08,44.35,15600.0,36.088,36.5628,36.088,36.309,15600.0
2008-10-24 13:30:00,44.34,44.34,43.36,43.41,18000.0,36.3008,36.3008,35.4985,35.5395,18000.0
2008-10-24 14:00:00,43.34,43.76,43.27,43.45,29200.0,35.4822,35.826,35.4248,35.5722,29200.0
2008-10-24 14:30:00,43.54,44.58,43.54,44.56,18700.0,35.6459,36.4973,35.6459,36.481,18700.0
2008-10-24 15:00:00,44.55,44.96,43.97,44.33,24500.0,36.4728,36.8084,35.9979,36.2927,24500.0
2008-10-24 15:30:00,44.4,44.73,43.88,44.39,38800.0,36.35,36.6201,35.9242,36.3418,38800.0
2008-10-27 09:30:00,43.46,43.89,43.02,43.89,13100.0,35.5804,35.9324,35.2202,35.9324,13100.0
2008-10-27 10:00:00,43.9,44.52,43.8,44.05,21400.0,35.9406,36.4482,35.8588,36.0634,21400.0
2008-10-27 10:30:00,44.04,44.04,43.47,43.99,17100.0,36.0552,36.0552,35.5886,36.0143,17100.0
2008-10-27 11:00:00,44.05,44.36,44.04,44.23,20100.0,36.0634,36.3172,36.0552,36.2108,20100.0
2008-10-27 11:30:00,44.23,44.48,44.13,44.34,31800.0,36.2108,36.4155,36.1289,36.3008,31800.0
2008-10-27 12:00:00,44.37,44.81,44.29,44.34,18200.0,36.3254,36.6856,36.2599,36.3008,18200.0
2008-10-27 12:30:00,44.24,44.5,44.16,44.5,24700.0,36.219,36.4318,36.1535,36.4318,24700.0
2008-10-27 13:00:00,44.49,44.5,44.28,44.5,21000.0,36.4237,36.4318,36.2517,36.4318,21000.0
2008-10-27 13:30:00,44.5,44.53,44.36,44.4,21800.0,36.4318,36.4564,36.3172,36.35,21800.0
2008-10-27 14:00:00,44.43,44.48,44.0,44.0,27300.0,36.3745,36.4155,36.0225,36.0225,27300.0
2008-10-27 14:30:00,44.0,44.2,43.8,43.89,30500.0,36.0225,36.1862,35.8588,35.9324,30500.0
2008-10-27 15:00:00,43.86,44.42,43.86,44.17,58100.0,35.9079,36.3663,35.9079,36.1617,58100.0
2008-10-27 15:30:00,44.17,44.38,43.59,43.67,78400.0,36.1617,36.3336,35.6868,35.7523,78400.0
2008-10-28 09:30:00,45.29,46.37,44.99,45.79,77000.0,37.0786,37.9628,36.833,37.488,77000.0
2008-10-28 10:00:00,45.78,46.1,45.11,46.07,83900.0,37.4798,37.7417,36.9312,37.7172,83900.0
2008-10-28 10:30:00,46.06,46.08,45.04,45.07,29400.0,37.709,37.7254,36.8739,36.8985,29400.0
2008-10-28 11:00:00,45.11,46.19,45.06,46.07,56300.0,36.9312,37.8154,36.8903,37.7172,56300.0
2008-10-28 11:30:00,46.03,46.12,45.53,45.59,72900.0,37.6844,37.7581,37.2751,37.3242,72900.0
2008-10-28 12:00:00,45.56,45.76,45.09,45.19,34300.0,37.2997,37.4634,36.9149,36.9967,34300.0
2008-10-28 12:30:00,45.28,46.03,45.23,45.95,33600.0,37.0704,37.6844,37.0295,37.6189,33600.0
2008-10-28 13:00:00,45.95,46.22,45.89,45.94,24000.0,37.6189,37.84,37.5698,37.6108,24000.0
2008-10-28 13:30:00,45.98,46.1,45.76,45.89,80100.0,37.6435,37.7417,37.4634,37.5698,80100.0
2008-10-28 14:00:00,45.89,46.06,45.89,45.97,24200.0,37.5698,37.709,37.5698,37.6353,24200.0
2008-10-28 14:30:00,46.0,46.3,45.91,46.22,43700.0,37.6599,37.9055,37.5862,37.84,43700.0
2008-10-28 15:00:00,46.26,46.96,45.91,46.96,54800.0,37.8727,38.4458,37.5862,38.4458,54800.0
2008-10-28 15:30:00,46.89,48.74,46.78,48.74,79800.0,38.3885,39.9031,38.2985,39.9031,79800.0
2008-10-29 09:30:00,49.05,50.88,49.0,50.79,34700.0,40.1569,41.6551,40.116,41.5814,34700.0
2008-10-29 10:00:00,50.41,51.26,50.3,50.54,20400.0,41.2703,41.9662,41.1803,41.3767,20400.0
2008-10-29 10:30:00,50.6,51.0,49.54,49.54,78100.0,41.4259,41.7533,40.5581,40.5581,78100.0
2008-10-29 11:00:00,49.46,49.62,49.28,49.32,26800.0,40.4926,40.6235,40.3452,40.3779,26800.0
2008-10-29 11:30:00,49.38,49.38,48.84,48.96,18500.0,40.4271,40.4271,39.985,40.0832,18500.0
2008-10-29 12:00:00,48.97,49.5,48.96,49.45,12000.0,40.0914,40.5253,40.0832,40.4844,12000.0
2008-10-29 12:30:00,49.48,49.71,48.93,49.0,26500.0,40.5089,40.6972,40.0586,40.116,26500.0
2008-10-29 13:00:00,49.02,49.37,48.98,49.27,19200.0,40.1323,40.4189,40.0996,40.337,19200.0
2008-10-29 13:30:00,49.35,49.71,49.33,49.52,20000.0,40.4025,40.6972,40.3861,40.5417,20000.0
2008-10-29 14:00:00,49.57,50.0,49.23,49.74,29200.0,40.5826,40.9347,40.3043,40.7218,29200.0
2008-10-29 14:30:00,49.71,49.99,49.05,49.83,34100.0,40.6972,40.9265,40.1569,40.7955,34100.0
2008-10-29 15:00:00,49.89,51.14,49.41,50.99,34100.0,40.8446,41.868,40.4516,41.7452,34100.0
2008-10-29 15:30:00,50.92,51.12,49.5,49.51,56100.0,41.6878,41.8516,40.5253,40.5335,56100.0
2008-10-30 09:30:00,50.88,51.34,50.3,51.17,15600.0,41.6551,42.0317,41.1803,41.8925,15600.0
2008-10-30 10:00:00,51.17,52.15,51.14,51.51,41300.0,41.8925,42.6948,41.868,42.1709,41300.0
2008-10-30 10:30:00,51.43,51.65,51.23,51.23,29100.0,42.1054,42.2855,41.9416,41.9416,29100.0
2008-10-30 11:00:00,51.15,51.56,51.13,51.54,19600.0,41.8761,42.2118,41.8598,42.1954,19600.0
2008-10-30 11:30:00,51.46,51.64,51.17,51.36,26800.0,42.1299,42.2773,41.8925,42.0481,26800.0
2008-10-30 12:00:00,51.33,51.57,51.17,51.36,10000.0,42.0235,42.22,41.8925,42.0481,10000.0
2008-10-30 12:30:00,51.3,51.64,51.16,51.16,9700.0,41.999,42.2773,41.8843,41.8843,9700.0
2008-10-30 13:00:00,51.16,51.36,50.82,50.83,14700.0,41.8843,42.0481,41.606,41.6142,14700.0
2008-10-30 13:30:00,50.84,51.11,50.58,51.01,9500.0,41.6224,41.8434,41.4095,41.7615,9500.0
2008-10-30 14:00:00,51.05,51.54,50.88,51.45,11300.0,41.7943,42.1954,41.6551,42.1218,11300.0
2008-10-30 14:30:00,51.41,51.73,51.18,51.34,15300.0,42.089,42.351,41.9007,42.0317,15300.0
2008-10-30 15:00:00,51.48,51.86,50.86,51.5,22600.0,42.1463,42.4574,41.6387,42.1627,22600.0
2008-10-30 15:30:00,51.53,52.25,51.11,52.11,49000.0,42.1873,42.7767,41.8434,42.6621,49000.0
2008-10-31 09:30:00,52.38,52.38,51.53,52.07,11100.0,42.8831,42.8831,42.1873,42.6293,11100.0
2008-10-31 10:00:00,52.19,52.49,52.04,52.1,15200.0,42.7276,42.9732,42.6048,42.6539,15200.0
2008-10-31 10:30:00,52.03,52.29,52.01,52.26,8600.0,42.5966,42.8095,42.5802,42.7849,8600.0
2008-10-31 11:00:00,52.28,53.42,52.28,53.14,9600.0,42.8013,43.7346,42.8013,43.5053,9600.0
2008-10-31 11:30:00,53.12,53.38,53.0,53.05,12800.0,43.489,43.7018,43.3907,43.4317,12800.0
2008-10-31 12:00:00,53.03,53.04,52.77,52.93,5400.0,43.4153,43.4235,43.2024,43.3334,5400.0
2008-10-31 12:30:00,52.94,52.94,52.55,52.73,6400.0,43.3416,43.3416,43.0223,43.1697,6400.0
2008-10-31 13:00:00,52.77,53.16,52.66,52.96,24200.0,43.2024,43.5217,43.1124,43.358,24200.0
2008-10-31 13:30:00,52.91,53.17,52.68,52.84,11400.0,43.317,43.5299,43.1287,43.2597,11400.0
2008-10-31 14:00:00,52.84,53.23,52.67,53.13,33800.0,43.2597,43.579,43.1206,43.4972,33800.0
2008-10-31 14:30:00,53.09,53.18,52.88,53.1,15500.0,43.4644,43.5381,43.2925,43.4726,15500.0
2008-10-31 15:00:00,53.14,53.52,52.58,52.58,47200.0,43.5053,43.8165,43.0469,43.0469,47200.0
2008-10-31 15:30:00,52.64,52.98,52.05,52.79,63500.0,43.096,43.3744,42.613,43.2188,63500.0
2008-11-03 09:30:00,52.48,53.72,52.48,52.84,15000.0,42.965,43.9802,42.965,43.2597,15000.0
2008-11-03 10:00:00,52.83,53.1,52.74,52.84,10400.0,43.2516,43.4726,43.1779,43.2597,10400.0
2008-11-03 10:30:00,52.84,53.08,52.76,52.87,9000.0,43.2597,43.4562,43.1942,43.2843,9000.0
2008-11-03 11:00:00,52.92,52.96,52.52,52.71,24300.0,43.3252,43.358,42.9978,43.1533,24300.0
2008-11-03 11:30:00,52.77,53.0,52.72,52.97,14200.0,43.2024,43.3907,43.1615,43.3662,14200.0
2008-11-03 12:00:00,52.94,53.0,52.85,52.98,6300.0,43.3416,43.3907,43.2679,43.3744,6300.0
2008-11-03 12:30:00,52.91,52.95,52.86,52.9,7100.0,43.317,43.3498,43.2761,43.3089,7100.0
2008-11-03 13:00:00,52.92,52.97,52.83,52.83,7200.0,43.3252,43.3662,43.2516,43.2516,7200.0
2008-11-03 13:30:00,52.86,52.93,52.78,52.83,5900.0,43.2761,43.3334,43.2106,43.2516,5900.0
2008-11-03 14:00:00,52.88,52.88,52.7,52.85,6500.0,43.2925,43.2925,43.1451,43.2679,6500.0
2008-11-03 14:30:00,52.89,52.99,52.77,52.86,32700.0,43.3007,43.3825,43.2024,43.2761,32700.0
2008-11-03 15:00:00,52.79,52.88,52.52,52.88,10900.0,43.2188,43.2925,42.9978,43.2925,10900.0
2008-11-03 15:30:00,52.86,52.95,52.79,52.91,42100.0,43.2761,43.3498,43.2188,43.317,42100.0
2008-11-04 09:30:00,53.7,53.84,52.83,53.01,23200.0,43.9638,44.0784,43.2516,43.3989,23200.0
2008-11-04 10:00:00,52.99,53.42,52.98,53.41,39100.0,43.3825,43.7346,43.3744,43.7264,39100.0
2008-11-04 10:30:00,53.45,54.47,53.45,54.22,38800.0,43.7591,44.5942,43.7591,44.3895,38800.0
2008-11-04 11:00:00,54.21,54.6,54.12,54.3,32200.0,44.3813,44.7006,44.3077,44.455,32200.0
2008-11-04 11:30:00,54.39,54.78,54.15,54.63,42500.0,44.5287,44.848,44.3322,44.7252,42500.0
2008-11-04 12:00:00,54.63,54.7,54.23,54.44,19100.0,44.7252,44.7825,44.3977,44.5696,19100.0
2008-11-04 12:30:00,54.33,54.33,54.08,54.08,9600.0,44.4796,44.4796,44.2749,44.2749,9600.0
2008-11-04 13:00:00,54.13,54.19,53.93,53.99,6800.0,44.3159,44.365,44.1521,44.2012,6800.0
2008-11-04 13:30:00,54.02,54.21,53.74,54.12,13300.0,44.2258,44.3813,43.9966,44.3077,13300.0
2008-11-04 14:00:00,54.12,54.12,53.45,53.57,38700.0,44.3077,44.3077,43.7591,43.8574,38700.0
2008-11-04 14:30:00,53.6,54.02,53.59,53.77,36700.0,43.8819,44.2258,43.8738,44.0211,36700.0
2008-11-04 15:00:00,53.72,54.09,53.58,54.04,18600.0,43.9802,44.2831,43.8656,44.2422,18600.0
2008-11-04 15:30:00,54.06,54.3,53.65,53.97,77000.0,44.2585,44.455,43.9229,44.1849,77000.0
2008-11-05 09:30:00,53.5,53.62,53.09,53.14,13600.0,43.8001,43.8983,43.4644,43.5053,13600.0
2008-11-05 10:00:00,53.18,54.27,53.18,54.19,20900.0,43.5381,44.4305,43.5381,44.365,20900.0
2008-11-05 10:30:00,54.19,54.33,54.1,54.24,11300.0,44.365,44.4796,44.2913,44.4059,11300.0
2008-11-05 11:00:00,54.27,54.31,54.05,54.13,5700.0,44.4305,44.4632,44.2504,44.3159,5700.0
2008-11-05 11:30:00,54.1,54.17,53.53,53.68,22500.0,44.2913,44.3486,43.8246,43.9474,22500.0
2008-11-05 12:00:00,53.7,53.7,53.17,53.17,9900.0,43.9638,43.9638,43.5299,43.5299,9900.0
2008-11-05 12:30:00,53.19,53.28,53.03,53.14,4500.0,43.5463,43.62,43.4153,43.5053,4500.0
2008-11-05 13:00:00,53.32,53.53,53.23,53.33,6300.0,43.6527,43.8246,43.579,43.6609,6300.0
2008-11-05 13:30:00,53.34,53.49,53.12,53.17,7800.0,43.6691,43.7919,43.489,43.5299,7800.0
2008-11-05 14:00:00,53.35,53.59,53.03,53.59,10300.0,43.6773,43.8738,43.4153,43.8738,10300.0
2008-11-05 14:30:00,53.6,53.85,53.55,53.68,18600.0,43.8819,44.0866,43.841,43.9474,18600.0
2008-11-05 15:00:00,53.63,53.82,53.39,53.48,19000.0,43.9065,44.0621,43.71,43.7837,19000.0
2008-11-05 15:30:00,53.44,53.56,52.81,52.96,27700.0,43.751,43.8492,43.2352,43.358,27700.0
2008-11-06 09:30:00,51.81,53.01,51.81,52.55,13700.0,42.4165,43.3989,42.4165,43.0223,13700.0
2008-11-06 10:00:00,52.43,52.43,51.68,51.68,24100.0,42.9241,42.9241,42.3101,42.3101,24100.0
2008-11-06 10:30:00,51.58,51.58,50.76,51.35,40400.0,42.2282,42.2282,41.5569,42.0399,40400.0
2008-11-06 11:00:00,51.33,51.52,50.83,50.9,20100.0,42.0235,42.1791,41.6142,41.6715,20100.0
2008-11-06 11:30:00,50.9,51.11,50.67,50.93,29500.0,41.6715,41.8434,41.4832,41.696,29500.0
2008-11-06 12:00:00,50.86,50.86,50.27,50.27,11200.0,41.6387,41.6387,41.1557,41.1557,11200.0
2008-11-06 12:30:00,50.3,50.51,50.01,50.42,11200.0,41.1803,41.3522,40.9428,41.2785,11200.0
2008-11-06 13:00:00,50.37,50.37,49.76,49.88,20400.0,41.2376,41.2376,40.7382,40.8364,20400.0
2008-11-06 13:30:00,49.81,49.87,49.39,49.61,20100.0,40.7791,40.8282,40.4352,40.6154,20100.0
2008-11-06 14:00:00,49.63,50.45,49.62,50.14,35500.0,40.6317,41.3031,40.6235,41.0493,35500.0
2008-11-06 14:30:00,50.18,50.99,50.18,50.86,26800.0,41.082,41.7452,41.082,41.6387,26800.0
2008-11-06 15:00:00,50.87,50.93,49.75,49.8,33100.0,41.6469,41.696,40.73,40.7709,33100.0
2008-11-06 15:30:00,49.76,49.94,49.21,49.55,55100.0,40.7382,40.8855,40.2879,40.5662,55100.0
2008-11-07 09:30:00,50.0,50.57,49.77,50.3,7000.0,40.9347,41.4013,40.7464,41.1803,7000.0
2008-11-07 10:00:00,50.41,50.91,50.41,50.54,6800.0,41.2703,41.6797,41.2703,41.3767,6800.0
2008-11-07 10:30:00,50.53,51.07,50.52,50.53,5300.0,41.3686,41.8107,41.3604,41.3686,5300.0
2008-11-07 11:00:00,50.54,50.58,50.09,50.09,8300.0,41.3767,41.4095,41.0083,41.0083,8300.0
2008-11-07 11:30:00,50.09,50.52,50.08,50.52,3600.0,41.0083,41.3604,41.0001,41.3604,3600.0
2008-11-07 12:00:00,50.74,50.78,50.26,50.51,18500.0,41.5405,41.5732,41.1475,41.3522,18500.0
2008-11-07 12:30:00,50.34,50.55,50.14,50.37,3400.0,41.213,41.3849,41.0493,41.2376,3400.0
2008-11-07 13:00:00,50.31,50.34,50.18,50.28,2100.0,41.1884,41.213,41.082,41.1639,2100.0
2008-11-07 13:30:00,50.3,50.36,50.11,50.36,10700.0,41.1803,41.2294,41.0247,41.2294,10700.0
2008-11-07 14:00:00,50.39,50.39,50.12,50.12,16000.0,41.2539,41.2539,41.0329,41.0329,16000.0
2008-11-07 14:30:00,50.12,50.5,49.7,49.7,7900.0,41.0329,41.344,40.689,40.689,7900.0
2008-11-07 15:00:00,49.69,49.8,49.22,49.49,27500.0,40.6809,40.7709,40.2961,40.5171,27500.0
2008-11-07 15:30:00,49.37,50.05,49.22,50.04,32900.0,40.4189,40.9756,40.2961,40.9674,32900.0
2008-11-10 09:30:00,51.04,52.45,51.04,51.42,15700.0,41.7861,42.9404,41.7861,42.0972,15700.0
2008-11-10 10:00:00,51.42,51.69,50.97,51.44,23700.0,42.0972,42.3182,41.7288,42.1136,23700.0
2008-11-10 10:30:00,51.44,51.67,51.28,51.28,17700.0,42.1136,42.3019,41.9826,41.9826,17700.0
2008-11-10 11:00:00,51.32,51.35,50.87,51.33,12600.0,42.0153,42.0399,41.6469,42.0235,12600.0
2008-11-10 11:30:00,51.42,51.6,51.05,51.05,3900.0,42.0972,42.2446,41.7943,41.7943,3900.0
2008-11-10 12:00:00,51.13,51.31,50.92,51.0,4600.0,41.8598,42.0071,41.6878,41.7533,4600.0
2008-11-10 12:30:00,51.0,51.0,50.5,50.58,8300.0,41.7533,41.7533,41.344,41.4095,8300.0
2008-11-10 13:00:00,50.57,50.86,50.37,50.78,6000.0,41.4013,41.6387,41.2376,41.5732,6000.0
2008-11-10 13:30:00,50.85,51.28,50.72,51.21,7100.0,41.6305,41.9826,41.5241,41.9253,7100.0
2008-11-10 14:00:00,51.18,51.36,50.95,50.96,7300.0,41.9007,42.0481,41.7124,41.7206,7300.0
2008-11-10 14:30:00,50.93,50.93,50.61,50.66,6600.0,41.696,41.696,41.4341,41.475,6600.0
2008-11-10 15:00:00,50.66,50.94,50.2,50.31,20900.0,41.475,41.7042,41.0984,41.1884,20900.0
2008-11-10 15:30:00,50.36,50.89,50.29,50.65,34500.0,41.2294,41.6633,41.1721,41.4668,34500.0
2008-11-11 09:30:00,50.09,50.27,49.34,49.38,12600.0,41.0083,41.1557,40.3943,40.4271,12600.0
2008-11-11 10:00:00,49.36,49.7,49.28,49.45,13200.0,40.4107,40.689,40.3452,40.4844,13200.0
2008-11-11 10:30:00,49.41,49.76,49.36,49.48,11200.0,40.4516,40.7382,40.4107,40.5089,11200.0
2008-11-11 11:00:00,49.47,50.28,49.37,50.22,16200.0,40.5007,41.1639,40.4189,41.1148,16200.0
2008-11-11 11:30:00,50.2,50.42,49.99,50.19,12400.0,41.0984,41.2785,40.9265,41.0902,12400.0
2008-11-11 12:00:00,50.26,50.26,49.82,49.84,7600.0,41.1475,41.1475,40.7873,40.8037,7600.0
2008-11-11 12:30:00,49.84,50.2,49.79,50.12,9900.0,40.8037,41.0984,40.7627,41.0329,9900.0
2008-11-11 13:00:00,50.14,50.24,49.85,49.93,13900.0,41.0493,41.1311,40.8118,40.8773,13900.0
2008-11-11 13:30:00,49.99,50.54,49.99,50.54,13600.0,40.9265,41.3767,40.9265,41.3767,13600.0
2008-11-11 14:00:00,50.46,50.88,50.16,50.87,29300.0,41.3113,41.6551,41.0656,41.6469,29300.0
2008-11-11 14:30:00,50.89,51.11,49.86,49.97,21900.0,41.6633,41.8434,40.82,40.9101,21900.0
2008-11-11 15:00:00,49.84,50.45,49.82,50.35,22600.0,40.8037,41.3031,40.7873,41.2212,22600.0
2008-11-11 15:30:00,50.27,50.34,49.7,49.97,46400.0,41.1557,41.213,40.689,40.9101,46400.0
2008-11-12 09:30:00,49.0,49.46,48.49,48.83,7800.0,40.4024,40.7817,39.9819,40.2623,7800.0
2008-11-12 10:00:00,48.72,49.0,48.36,48.37,8400.0,40.1716,40.4024,39.8747,39.883,8400.0
2008-11-12 10:30:00,48.23,48.24,47.27,47.55,21100.0,39.7675,39.7758,38.976,39.2069,21100.0
2008-11-12 11:00:00,47.59,47.89,47.23,47.89,10700.0,39.2398,39.4872,38.943,39.4872,10700.0
2008-11-12 11:30:00,47.92,47.99,47.39,47.62,14700.0,39.5119,39.5697,39.0749,39.2646,14700.0
2008-11-12 12:00:00,47.73,47.75,47.31,47.48,10400.0,39.3553,39.3718,39.009,39.1491,10400.0
2008-11-12 12:30:00,47.5,47.84,47.5,47.84,8500.0,39.1656,39.446,39.1656,39.446,8500.0
2008-11-12 13:00:00,47.8,47.91,47.69,47.86,16600.0,39.413,39.5037,39.3223,39.4625,16600.0
2008-11-12 13:30:00,47.88,48.22,47.56,47.57,40300.0,39.479,39.7593,39.2151,39.2233,40300.0
2008-11-12 14:00:00,47.57,47.58,47.0,47.47,23100.0,39.2233,39.2316,38.7534,39.1409,23100.0
2008-11-12 14:30:00,47.39,47.72,47.32,47.5,25200.0,39.0749,39.347,39.0172,39.1656,25200.0
2008-11-12 15:00:00,47.51,47.84,47.44,47.75,35100.0,39.1739,39.446,39.1162,39.3718,35100.0
2008-11-12 15:30:00,47.73,48.15,47.57,47.68,49900.0,39.3553,39.7016,39.2233,39.314,49900.0
2008-11-13 09:30:00,47.84,48.37,47.32,47.33,9900.0,39.446,39.883,39.0172,39.0255,9900.0
2008-11-13 10:00:00,47.31,48.37,47.31,47.85,12900.0,39.009,39.883,39.009,39.4542,12900.0
2008-11-13 10:30:00,47.93,48.05,46.93,47.25,170300.0,39.5202,39.6191,38.6956,38.9595,170300.0
2008-11-13 11:00:00,47.25,47.46,46.87,47.3,10000.0,38.9595,39.1326,38.6462,39.0007,10000.0
2008-11-13 11:30:00,47.38,47.85,47.08,47.48,7600.0,39.0667,39.4542,38.8193,39.1491,7600.0
2008-11-13 12:00:00,47.65,47.68,47.03,47.03,7400.0,39.2893,39.314,38.7781,38.7781,7400.0
2008-11-13 12:30:00,47.06,47.06,45.86,45.86,7300.0,38.8028,38.8028,37.8134,37.8134,7300.0
2008-11-13 13:00:00,45.65,46.87,45.5,46.83,14900.0,37.6402,38.6462,37.5166,38.6132,14900.0
2008-11-13 13:30:00,47.0,48.6,47.0,47.85,28900.0,38.7534,40.0726,38.7534,39.4542,28900.0
2008-11-13 14:00:00,47.87,49.21,47.69,49.2,16600.0,39.4707,40.5756,39.3223,40.5673,16600.0
2008-11-13 14:30:00,49.2,50.14,48.49,49.7,30700.0,40.5673,41.3424,39.9819,40.9796,30700.0
2008-11-13 15:00:00,49.67,50.03,48.46,50.03,34300.0,40.9549,41.2517,39.9572,41.2517,34300.0
2008-11-13 15:30:00,50.05,51.45,49.85,51.44,56900.0,41.2682,42.4226,41.1033,42.4143,56900.0
2008-11-14 09:30:00,51.17,52.29,50.84,52.22,23500.0,42.1917,43.1152,41.9196,43.0575,23500.0
2008-11-14 10:00:00,52.14,52.18,50.35,50.55,14200.0,42.9915,43.0245,41.5156,41.6805,14200.0
2008-11-14 10:30:00,50.59,50.75,50.11,50.58,6900.0,41.7135,41.8454,41.3177,41.7052,6900.0
2008-11-14 11:00:00,50.5,50.5,49.91,50.32,8600.0,41.6393,41.6393,41.1528,41.4908,8600.0
2008-11-14 11:30:00,50.17,50.33,49.72,50.1,6500.0,41.3672,41.4991,40.9961,41.3094,6500.0
2008-11-14 12:00:00,49.97,50.01,49.5,49.9,52500.0,41.2022,41.2352,40.8147,41.1445,52500.0
2008-11-14 12:30:00,49.83,50.43,49.83,50.29,51500.0,41.0868,41.5815,41.0868,41.4661,51500.0
2008-11-14 13:00:00,50.19,50.67,49.98,50.61,61200.0,41.3836,41.7794,41.2105,41.7299,61200.0
2008-11-14 13:30:00,50.66,50.95,49.86,49.99,59900.0,41.7712,42.0103,41.1115,41.2187,59900.0
2008-11-14 14:00:00,49.98,50.81,49.84,50.49,37800.0,41.2105,41.8949,41.0951,41.631,37800.0
2008-11-14 14:30:00,50.49,50.66,49.98,50.66,36900.0,41.631,41.7712,41.2105,41.7712,36900.0
2008-11-14 15:00:00,50.59,50.92,49.39,49.55,36600.0,41.7135,41.9856,40.724,40.8559,36600.0
2008-11-14 15:30:00,49.59,49.64,48.18,48.18,85100.0,40.8889,40.9301,39.7263,39.7263,85100.0
2008-11-17 09:30:00,48.01,48.37,47.36,48.32,11200.0,39.5861,39.883,39.0502,39.8418,11200.0
2008-11-17 10:00:00,48.49,48.5,47.33,47.44,37000.0,39.9819,39.9902,39.0255,39.1162,37000.0
2008-11-17 10:30:00,47.41,47.81,47.18,47.68,17400.0,39.0914,39.4212,38.9018,39.314,17400.0
2008-11-17 11:00:00,47.68,48.5,47.48,47.52,27500.0,39.314,39.9902,39.1491,39.1821,27500.0
2008-11-17 11:30:00,47.44,48.45,47.35,48.32,19500.0,39.1162,39.9489,39.042,39.8418,19500.0
2008-11-17 12:00:00,48.3,48.39,47.95,48.18,23800.0,39.8253,39.8995,39.5367,39.7263,23800.0
2008-11-17 12:30:00,48.26,48.37,47.95,48.0,36200.0,39.7923,39.883,39.5367,39.5779,36200.0
2008-11-17 13:00:00,47.94,48.32,47.75,48.25,20600.0,39.5284,39.8418,39.3718,39.784,20600.0
2008-11-17 13:30:00,48.25,48.25,47.81,48.21,21400.0,39.784,39.784,39.4212,39.7511,21400.0
2008-11-17 14:00:00,48.14,48.19,47.47,47.47,20200.0,39.6933,39.7346,39.1409,39.1409,20200.0
2008-11-17 14:30:00,47.5,48.44,47.5,47.9,37000.0,39.1656,39.9407,39.1656,39.4954,37000.0
2008-11-17 15:00:00,47.9,48.47,47.88,48.4,37600.0,39.4954,39.9654,39.479,39.9077,37600.0
2008-11-17 15:30:00,48.39,48.56,47.66,47.74,36700.0,39.8995,40.0396,39.2976,39.3635,36700.0
2008-11-18 09:30:00,47.61,48.0,46.73,47.54,27700.0,39.2563,39.5779,38.5307,39.1986,27700.0
2008-11-18 10:00:00,47.73,47.76,47.07,47.76,48500.0,39.3553,39.38,38.8111,39.38,48500.0
2008-11-18 10:30:00,47.79,48.02,47.6,47.83,33500.0,39.4047,39.5944,39.2481,39.4377,33500.0
2008-11-18 11:00:00,47.84,48.15,47.58,48.09,47100.0,39.446,39.7016,39.2316,39.6521,47100.0
2008-11-18 11:30:00,48.09,48.91,48.09,48.84,18100.0,39.6521,40.3282,39.6521,40.2705,18100.0
2008-11-18 12:00:00,48.87,48.87,48.18,48.23,15300.0,40.2953,40.2953,39.7263,39.7675,15300.0
2008-11-18 12:30:00,48.21,48.26,47.71,47.83,28400.0,39.7511,39.7923,39.3388,39.4377,28400.0
2008-11-18 13:00:00,47.78,47.78,46.99,47.49,15900.0,39.3965,39.3965,38.7451,39.1574,15900.0
2008-11-18 13:30:00,47.43,47.43,46.67,47.1,18400.0,39.1079,39.1079,38.4813,38.8358,18400.0
2008-11-18 14:00:00,47.06,47.39,46.65,47.19,20600.0,38.8028,39.0749,38.4648,38.91,20600.0
2008-11-18 14:30:00,47.16,47.16,46.38,46.76,18800.0,38.8853,38.8853,38.2421,38.5555,18800.0
2008-11-18 15:00:00,46.74,47.68,46.51,47.07,50800.0,38.539,39.314,38.3493,38.8111,50800.0
2008-11-18 15:30:00,46.98,47.81,46.68,47.59,49900.0,38.7369,39.4212,38.4895,39.2398,49900.0
2008-11-19 09:30:00,47.77,48.13,47.62,47.91,11200.0,39.3883,39.6851,39.2646,39.5037,11200.0
2008-11-19 10:00:00,47.99,48.54,47.75,47.82,8600.0,39.5697,40.0232,39.3718,39.4295,8600.0
2008-11-19 10:30:00,47.82,47.86,46.29,46.32,12400.0,39.4295,39.4625,38.1679,38.1927,12400.0
2008-11-19 11:00:00,46.33,46.74,46.1,46.1,8100.0,38.2009,38.539,38.0113,38.0113,8100.0
2008-11-19 11:30:00,46.1,46.47,45.89,46.22,16300.0,38.0113,38.3164,37.8381,38.1102,16300.0
2008-11-19 12:00:00,46.21,46.31,45.92,46.06,11900.0,38.102,38.1844,37.8629,37.9783,11900.0
2008-11-19 12:30:00,46.09,46.28,45.79,46.15,45200.0,38.003,38.1597,37.7557,38.0525,45200.0
2008-11-19 13:00:00,46.11,46.22,45.9,45.9,22600.0,38.0195,38.1102,37.8464,37.8464,22600.0
2008-11-19 13:30:00,45.89,46.18,45.5,45.88,14000.0,37.8381,38.0772,37.5166,37.8299,14000.0
2008-11-19 14:00:00,45.88,45.92,45.42,45.77,20600.0,37.8299,37.8629,37.4506,37.7392,20600.0
2008-11-19 14:30:00,45.74,46.57,45.5,46.23,36500.0,37.7144,38.3988,37.5166,38.1185,36500.0
2008-11-19 15:00:00,46.28,46.33,45.44,45.88,42000.0,38.1597,38.2009,37.4671,37.8299,42000.0
2008-11-19 15:30:00,45.82,45.94,44.48,44.48,64200.0,37.7804,37.8793,36.6755,36.6755,64200.0
2008-11-20 09:30:00,43.86,44.48,42.52,43.1,20100.0,36.1643,36.6755,35.0594,35.5377,20100.0
2008-11-20 10:00:00,42.97,43.5,42.79,43.5,26400.0,35.4305,35.8675,35.282,35.8675,26400.0
2008-11-20 10:30:00,43.48,44.27,43.35,43.79,22300.0,35.851,36.5024,35.7438,36.1066,22300.0
2008-11-20 11:00:00,43.93,44.29,43.84,44.0,44800.0,36.222,36.5189,36.1478,36.2797,44800.0
2008-11-20 11:30:00,43.92,44.06,43.82,43.9,18000.0,36.2138,36.3292,36.1313,36.1973,18000.0
2008-11-20 12:00:00,43.9,44.49,43.68,44.35,55000.0,36.1973,36.6838,36.0159,36.5683,55000.0
2008-11-20 12:30:00,44.5,44.83,43.88,43.95,24200.0,36.692,36.9641,36.1808,36.2385,24200.0
2008-11-20 13:00:00,43.97,44.64,43.78,44.0,28800.0,36.255,36.8074,36.0983,36.2797,28800.0
2008-11-20 13:30:00,43.98,44.77,43.8,44.59,22800.0,36.2633,36.9146,36.1148,36.7662,22800.0
2008-11-20 14:00:00,44.82,44.83,43.82,43.87,29000.0,36.9559,36.9641,36.1313,36.1726,29000.0
2008-11-20 14:30:00,43.8,44.24,43.73,44.1,59700.0,36.1148,36.4776,36.0571,36.3622,59700.0
2008-11-20 15:00:00,44.29,44.48,43.08,43.43,36300.0,36.5189,36.6755,35.5212,35.8098,36300.0
2008-11-20 15:30:00,43.36,43.57,41.81,41.99,48600.0,35.752,35.9252,34.474,34.6224,48600.0
2008-11-21 09:30:00,42.51,42.88,41.02,41.06,24000.0,35.0512,35.3563,33.8226,33.8556,24000.0
2008-11-21 10:00:00,41.08,41.72,40.84,41.14,16800.0,33.8721,34.3998,33.6742,33.9216,16800.0
2008-11-21 10:30:00,40.95,41.25,40.37,40.45,23300.0,33.7649,34.0123,33.2867,33.3526,23300.0
2008-11-21 11:00:00,40.5,41.12,40.0,40.92,16300.0,33.3939,33.9051,32.9816,33.7402,16300.0
2008-11-21 11:30:00,40.95,41.25,40.53,40.9,15500.0,33.7649,34.0123,33.4186,33.7237,15500.0
2008-11-21 12:00:00,40.76,41.07,40.38,40.48,17300.0,33.6082,33.8638,33.2949,33.3774,17300.0
2008-11-21 12:30:00,40.61,40.98,40.28,40.39,63400.0,33.4846,33.7896,33.2125,33.3032,63400.0
2008-11-21 13:00:00,40.41,40.89,40.25,40.65,14700.0,33.3196,33.7154,33.1877,33.5175,14700.0
2008-11-21 13:30:00,40.74,41.0,40.36,40.36,18900.0,33.5917,33.8061,33.2784,33.2784,18900.0
2008-11-21 14:00:00,40.2,41.0,40.2,40.57,26200.0,33.1465,33.8061,33.1465,33.4516,26200.0
2008-11-21 14:30:00,40.54,40.81,40.0,40.49,26100.0,33.4268,33.6495,32.9816,33.3856,26100.0
2008-11-21 15:00:00,40.51,41.8,40.51,41.67,50000.0,33.4021,34.4658,33.4021,34.3586,50000.0
2008-11-21 15:30:00,41.61,42.19,41.36,42.11,102700.0,34.3091,34.7873,34.103,34.7214,102700.0
2008-11-24 09:30:00,42.09,42.39,41.55,42.11,35000.0,34.7049,34.9522,34.2596,34.7214,35000.0
2008-11-24 10:00:00,42.1,43.06,42.1,43.04,45200.0,34.7131,35.5047,34.7131,35.4882,45200.0
2008-11-24 10:30:00,43.08,43.41,42.67,43.13,42100.0,35.5212,35.7933,35.1831,35.5624,42100.0
2008-11-24 11:00:00,43.16,43.42,42.64,42.82,45800.0,35.5871,35.8015,35.1584,35.3068,45800.0
2008-11-24 11:30:00,42.77,42.99,42.59,42.78,51300.0,35.2656,35.447,35.1171,35.2738,51300.0
2008-11-24 12:00:00,42.78,42.85,41.72,41.89,40300.0,35.2738,35.3315,34.3998,34.54,40300.0
2008-11-24 12:30:00,41.89,42.39,41.89,42.32,25900.0,34.54,34.9522,34.54,34.8945,25900.0
2008-11-24 13:00:00,42.33,42.4,41.82,41.9,28400.0,34.9028,34.9605,34.4822,34.5482,28400.0
2008-11-24 13:30:00,41.89,42.01,41.65,41.94,34100.0,34.54,34.6389,34.3421,34.5812,34100.0
2008-11-24 14:00:00,41.99,41.99,41.41,41.82,35000.0,34.6224,34.6224,34.1442,34.4822,35000.0
2008-11-24 14:30:00,41.8,42.13,41.4,41.6,46500.0,34.4658,34.7379,34.1359,34.3008,46500.0
2008-11-24 15:00:00,41.6,42.38,41.48,42.38,116000.0,34.3008,34.944,34.2019,34.944,116000.0
2008-11-24 15:30:00,42.43,43.27,42.03,42.53,92400.0,34.9852,35.6778,34.6554,35.0677,92400.0
2008-11-25 09:30:00,43.53,43.72,42.68,42.7,21600.0,35.8922,36.0489,35.1914,35.2078,21600.0
2008-11-25 10:00:00,42.8,43.73,42.8,43.13,15700.0,35.2903,36.0571,35.2903,35.5624,15700.0
2008-11-25 10:30:00,43.09,43.2,42.56,42.86,12300.0,35.5294,35.6201,35.0924,35.3398,12300.0
2008-11-25 11:00:00,42.9,43.23,42.25,43.23,14300.0,35.3727,35.6448,34.8368,35.6448,14300.0
2008-11-25 11:30:00,43.02,43.58,42.79,43.36,8900.0,35.4717,35.9334,35.282,35.752,8900.0
2008-11-25 12:00:00,43.4,43.44,43.0,43.1,8100.0,35.785,35.818,35.4552,35.5377,8100.0
2008-11-25 12:30:00,43.12,43.2,42.83,42.9,10100.0,35.5541,35.6201,35.315,35.3727,10100.0
2008-11-25 13:00:00,42.9,43.37,42.82,43.31,9500.0,35.3727,35.7603,35.3068,35.7108,9500.0
2008-11-25 13:30:00,43.39,43.66,43.05,43.07,25500.0,35.7768,35.9994,35.4964,35.5129,25500.0
2008-11-25 14:00:00,43.06,43.18,42.55,42.99,18000.0,35.5047,35.6036,35.0842,35.447,18000.0
2008-11-25 14:30:00,42.99,43.87,42.81,43.72,32700.0,35.447,36.1726,35.2985,36.0489,32700.0
2008-11-25 15:00:00,43.65,44.18,43.22,43.79,39800.0,35.9912,36.4282,35.6366,36.1066,39800.0
2008-11-25 15:30:00,43.68,44.84,43.53,44.48,93900.0,36.0159,36.9724,35.8922,36.6755,93900.0
2008-11-26 09:30:00,43.79,44.21,42.71,43.16,26900.0,36.1066,36.4529,35.2161,35.5871,26900.0
2008-11-26 10:00:00,43.16,43.49,42.7,43.28,25600.0,35.5871,35.8592,35.2078,35.6861,25600.0
2008-11-26 10:30:00,43.35,43.67,43.02,43.54,30000.0,35.7438,36.0076,35.4717,35.9005,30000.0
2008-11-26 11:00:00,43.52,44.97,43.36,44.74,79100.0,35.884,37.0795,35.752,36.8899,79100.0
2008-11-26 11:30:00,44.64,45.7,44.64,45.53,26600.0,36.8074,37.6815,36.8074,37.5413,26600.0
2008-11-26 12:00:00,45.53,45.63,45.35,45.45,17300.0,37.5413,37.6237,37.3929,37.4753,17300.0
2008-11-26 12:30:00,45.46,45.64,45.3,45.48,15000.0,37.4836,37.632,37.3516,37.5001,15000.0
2008-11-26 13:00:00,45.55,45.8,45.37,45.8,27400.0,37.5578,37.7639,37.4094,37.7639,27400.0
2008-11-26 13:30:00,45.81,46.05,45.46,45.98,38400.0,37.7722,37.97,37.4836,37.9123,38400.0
2008-11-26 14:00:00,45.93,46.52,45.75,46.4,27700.0,37.8711,38.3576,37.7227,38.2586,27700.0
2008-11-26 14:30:00,46.43,47.02,46.4,46.83,25600.0,38.2834,38.7699,38.2586,38.6132,25600.0
2008-11-26 15:00:00,46.77,47.1,46.53,46.67,26900.0,38.5637,38.8358,38.3658,38.4813,26900.0
2008-11-26 15:30:00,46.76,46.96,46.27,46.64,37800.0,38.5555,38.7204,38.1514,38.4565,37800.0
2008-11-28 09:30:00,46.01,46.59,46.01,46.16,10100.0,37.9371,38.4153,37.9371,38.0607,10100.0
2008-11-28 10:00:00,46.2,46.78,46.17,46.58,12000.0,38.0937,38.572,38.069,38.4071,12000.0
2008-11-28 10:30:00,46.58,46.89,46.45,46.89,4000.0,38.4071,38.6627,38.2999,38.6627,4000.0
2008-11-28 11:00:00,46.88,46.88,46.52,46.75,4700.0,38.6544,38.6544,38.3576,38.5472,4700.0
2008-11-28 11:30:00,46.79,46.95,46.45,46.87,4500.0,38.5802,38.7121,38.2999,38.6462,4500.0
2008-11-28 12:00:00,46.87,47.0,46.63,46.65,8300.0,38.6462,38.7534,38.4483,38.4648,8300.0
2008-11-28 12:30:00,46.69,47.37,46.53,47.3,16500.0,38.4978,39.0584,38.3658,39.0007,16500.0
2008-11-28 13:00:00,47.38,47.38,47.38,47.38,8200.0,39.0667,39.0667,39.0667,39.0667,8200.0
2008-11-28 13:30:00,47.38,47.38,47.38,47.38,0.0,39.0667,39.0667,39.0667,39.0667,0.0
2008-11-28 14:00:00,47.38,47.38,47.38,47.38,0.0,39.0667,39.0667,39.0667,39.0667,0.0
2008-11-28 14:30:00,47.38,47.38,47.38,47.38,0.0,39.0667,39.0667,39.0667,39.0667,0.0
2008-11-28 15:00:00,47.38,47.38,47.38,47.38,0.0,39.0667,39.0667,39.0667,39.0667,0.0
2008-11-28 15:30:00,47.38,47.38,47.38,47.38,0.0,39.0667,39.0667,39.0667,39.0667,0.0
2008-12-01 09:30:00,45.1,46.59,44.54,44.69,27800.0,37.1867,38.4153,36.725,36.8487,27800.0
2008-12-01 10:00:00,44.64,44.95,44.5,44.61,18300.0,36.8074,37.0631,36.692,36.7827,18300.0
2008-12-01 10:30:00,44.61,44.97,44.47,44.66,20800.0,36.7827,37.0795,36.6673,36.8239,20800.0
2008-12-01 11:00:00,44.61,44.63,44.29,44.34,16500.0,36.7827,36.7992,36.5189,36.5601,16500.0
2008-12-01 11:30:00,44.37,45.0,44.37,44.86,10300.0,36.5848,37.1043,36.5848,36.9888,10300.0
2008-12-01 12:00:00,44.84,45.14,44.63,44.75,15500.0,36.9724,37.2197,36.7992,36.8981,15500.0
2008-12-01 12:30:00,44.8,44.86,44.5,44.61,9700.0,36.9394,36.9888,36.692,36.7827,9700.0
2008-12-01 13:00:00,44.57,45.07,44.57,44.67,6000.0,36.7497,37.162,36.7497,36.8322,6000.0
2008-12-01 13:30:00,44.81,44.91,44.32,44.65,13500.0,36.9476,37.0301,36.5436,36.8157,13500.0
2008-12-01 14:00:00,44.66,44.66,43.91,44.36,18100.0,36.8239,36.8239,36.2055,36.5766,18100.0
2008-12-01 14:30:00,44.24,45.13,44.24,44.68,19300.0,36.4776,37.2115,36.4776,36.8404,19300.0
2008-12-01 15:00:00,44.62,44.93,44.19,44.32,15300.0,36.791,37.0466,36.4364,36.5436,15300.0
2008-12-01 15:30:00,44.29,44.29,43.31,43.42,33300.0,36.5189,36.5189,35.7108,35.8015,33300.0
2008-12-02 09:30:00,43.86,43.86,43.09,43.49,11800.0,36.1643,36.1643,35.5294,35.8592,11800.0
2008-12-02 10:00:00,43.68,44.64,43.68,44.56,13700.0,36.0159,36.8074,36.0159,36.7415,13700.0
2008-12-02 10:30:00,44.58,45.03,44.58,44.94,23100.0,36.758,37.129,36.758,37.0548,23100.0
2008-12-02 11:00:00,44.89,45.39,44.52,45.28,12800.0,37.0136,37.4259,36.7085,37.3352,12800.0
2008-12-02 11:30:00,45.24,45.5,44.96,45.29,12600.0,37.3022,37.5166,37.0713,37.3434,12600.0
2008-12-02 12:00:00,45.2,45.98,45.09,45.97,21100.0,37.2692,37.9123,37.1785,37.9041,21100.0
2008-12-02 12:30:00,45.98,46.07,45.74,45.93,15600.0,37.9123,37.9865,37.7144,37.8711,15600.0
2008-12-02 13:00:00,45.96,46.01,45.73,45.82,17700.0,37.8958,37.9371,37.7062,37.7804,17700.0
2008-12-02 13:30:00,45.73,45.78,44.85,44.94,12300.0,37.7062,37.7474,36.9806,37.0548,12300.0
2008-12-02 14:00:00,44.93,44.94,44.22,44.36,10900.0,37.0466,37.0548,36.4611,36.5766,10900.0
2008-12-02 14:30:00,44.53,45.22,44.46,45.22,16100.0,36.7167,37.2857,36.659,37.2857,16100.0
2008-12-02 15:00:00,45.16,45.89,44.56,45.49,20900.0,37.2362,37.8381,36.7415,37.5083,20900.0
2008-12-02 15:30:00,45.49,45.95,45.09,45.76,39800.0,37.5083,37.8876,37.1785,37.7309,39800.0
2008-12-03 09:30:00,45.24,45.68,45.16,45.4,8400.0,37.3022,37.665,37.2362,37.4341,8400.0
2008-12-03 10:00:00,45.52,46.29,45.23,46.15,17600.0,37.533,38.1679,37.2939,38.0525,17600.0
2008-12-03 10:30:00,46.2,46.89,46.12,46.76,15200.0,38.0937,38.6627,38.0278,38.5555,15200.0
2008-12-03 11:00:00,46.89,47.32,46.44,46.56,8400.0,38.6627,39.0172,38.2916,38.3906,8400.0
2008-12-03 11:30:00,46.63,47.18,46.59,47.18,8300.0,38.4483,38.9018,38.4153,38.9018,8300.0
2008-12-03 12:00:00,47.09,47.09,46.16,46.69,10600.0,38.8276,38.8276,38.0607,38.4978,10600.0
2008-12-03 12:30:00,46.61,47.17,46.56,46.8,9200.0,38.4318,38.8935,38.3906,38.5885,9200.0
2008-12-03 13:00:00,46.9,47.01,46.41,46.41,9300.0,38.6709,38.7616,38.2669,38.2669,9300.0
2008-12-03 13:30:00,46.41,46.41,45.84,45.93,18600.0,38.2669,38.2669,37.7969,37.8711,18600.0
2008-12-03 14:00:00,45.9,46.84,45.79,46.59,23200.0,37.8464,38.6214,37.7557,38.4153,23200.0
2008-12-03 14:30:00,46.6,47.57,46.6,46.87,18400.0,38.4235,39.2233,38.4235,38.6462,18400.0
2008-12-03 15:00:00,46.91,47.31,46.5,47.03,23100.0,38.6792,39.009,38.3411,38.7781,23100.0
2008-12-03 15:30:00,47.01,47.44,46.71,47.34,49500.0,38.7616,39.1162,38.5142,39.0337,49500.0
2008-12-04 09:30:00,46.42,48.12,45.68,46.79,11200.0,38.2751,39.6768,37.665,38.5802,11200.0
2008-12-04 10:00:00,46.6,46.93,46.27,46.84,8200.0,38.4235,38.6956,38.1514,38.6214,8200.0
2008-12-04 10:30:00,46.89,47.19,46.66,47.13,4000.0,38.6627,38.91,38.473,38.8606,4000.0
2008-12-04 11:00:00,47.13,47.25,46.71,47.25,7800.0,38.8606,38.9595,38.5142,38.9595,7800.0
2008-12-04 11:30:00,47.0,47.0,46.61,46.85,13100.0,38.7534,38.7534,38.4318,38.6297,13100.0
2008-12-04 12:00:00,46.85,46.97,46.36,46.76,21800.0,38.6297,38.7286,38.2257,38.5555,21800.0
2008-12-04 12:30:00,46.75,47.04,46.66,46.84,33800.0,38.5472,38.7863,38.473,38.6214,33800.0
2008-12-04 13:00:00,46.85,46.88,46.68,46.76,22300.0,38.6297,38.6544,38.4895,38.5555,22300.0
2008-12-04 13:30:00,46.76,47.07,46.71,46.89,25500.0,38.5555,38.8111,38.5142,38.6627,25500.0
2008-12-04 14:00:00,46.8,47.0,46.59,46.84,32200.0,38.5885,38.7534,38.4153,38.6214,32200.0
2008-12-04 14:30:00,46.89,47.19,46.75,46.75,29800.0,38.6627,38.91,38.5472,38.5472,29800.0
2008-12-04 15:00:00,46.76,46.76,45.28,45.35,40000.0,38.5555,38.5555,37.3352,37.3929,40000.0
2008-12-04 15:30:00,45.35,46.18,45.13,46.05,41400.0,37.3929,38.0772,37.2115,37.97,41400.0
2008-12-05 09:30:00,45.5,46.05,44.95,44.95,9000.0,37.5166,37.97,37.0631,37.0631,9000.0
2008-12-05 10:00:00,44.9,44.9,44.25,44.53,4900.0,37.0218,37.0218,36.4859,36.7167,4900.0
2008-12-05 10:30:00,44.49,44.94,44.3,44.92,4600.0,36.6838,37.0548,36.5271,37.0383,4600.0
2008-12-05 11:00:00,44.74,44.85,44.41,44.41,8600.0,36.8899,36.9806,36.6178,36.6178,8600.0
2008-12-05 11:30:00,44.41,45.08,44.31,44.88,29000.0,36.6178,37.1702,36.5353,37.0053,29000.0
2008-12-05 12:00:00,44.88,45.43,44.76,45.42,18600.0,37.0053,37.4588,36.9064,37.4506,18600.0
2008-12-05 12:30:00,45.3,45.3,44.78,44.93,6400.0,37.3516,37.3516,36.9229,37.0466,6400.0
2008-12-05 13:00:00,44.87,45.2,44.85,44.85,23700.0,36.9971,37.2692,36.9806,36.9806,23700.0
2008-12-05 13:30:00,44.82,45.35,44.81,45.13,47800.0,36.9559,37.3929,36.9476,37.2115,47800.0
2008-12-05 14:00:00,44.98,45.15,44.4,44.82,19400.0,37.0878,37.228,36.6096,36.9559,19400.0
2008-12-05 14:30:00,44.86,46.21,44.76,45.87,26100.0,36.9888,38.102,36.9064,37.8216,26100.0
2008-12-05 15:00:00,45.98,46.12,45.18,45.79,39200.0,37.9123,38.0278,37.2527,37.7557,39200.0
2008-12-05 15:30:00,45.81,46.37,45.39,46.11,79900.0,37.7722,38.2339,37.4259,38.0195,79900.0
2008-12-08 09:30:00,47.19,47.64,46.8,47.39,50600.0,38.91,39.2811,38.5885,39.0749,50600.0
2008-12-08 10:00:00,47.43,47.87,47.17,47.37,39000.0,39.1079,39.4707,38.8935,39.0584,39000.0
2008-12-08 10:30:00,47.37,47.59,47.13,47.26,27200.0,39.0584,39.2398,38.8606,38.9677,27200.0
2008-12-08 11:00:00,47.35,47.35,46.81,46.91,23100.0,39.042,39.042,38.5967,38.6792,23100.0
2008-12-08 11:30:00,46.88,47.1,46.62,46.82,20100.0,38.6544,38.8358,38.44,38.6049,20100.0
2008-12-08 12:00:00,46.84,47.05,46.59,46.82,14800.0,38.6214,38.7946,38.4153,38.6049,14800.0
2008-12-08 12:30:00,46.83,46.9,46.4,46.52,12300.0,38.6132,38.6709,38.2586,38.3576,12300.0
2008-12-08 13:00:00,46.67,46.78,46.25,46.48,6300.0,38.4813,38.572,38.135,38.3246,6300.0
2008-12-08 13:30:00,46.48,46.74,45.99,46.29,23000.0,38.3246,38.539,37.9206,38.1679,23000.0
2008-12-08 14:00:00,46.28,46.7,46.21,46.52,19300.0,38.1597,38.506,38.102,38.3576,19300.0
2008-12-08 14:30:00,46.47,47.31,46.47,47.07,21800.0,38.3164,39.009,38.3164,38.8111,21800.0
2008-12-08 15:00:00,47.06,47.26,46.89,47.08,48800.0,38.8028,38.9677,38.6627,38.8193,48800.0
2008-12-08 15:30:00,47.06,47.33,46.34,46.96,44800.0,38.8028,39.0255,38.2092,38.7204,44800.0
2008-12-09 09:30:00,46.81,47.09,46.4,46.67,10200.0,38.5967,38.8276,38.2586,38.4813,10200.0
2008-12-09 10:00:00,46.67,47.64,46.67,47.44,26700.0,38.4813,39.2811,38.4813,39.1162,26700.0
2008-12-09 10:30:00,47.46,47.65,46.95,47.02,40500.0,39.1326,39.2893,38.7121,38.7699,40500.0
2008-12-09 11:00:00,47.0,47.13,46.69,46.74,11800.0,38.7534,38.8606,38.4978,38.539,11800.0
2008-12-09 11:30:00,46.75,46.99,46.67,46.81,6900.0,38.5472,38.7451,38.4813,38.5967,6900.0
2008-12-09 12:00:00,46.87,47.04,46.73,46.78,9300.0,38.6462,38.7863,38.5307,38.572,9300.0
2008-12-09 12:30:00,46.97,47.21,46.69,46.74,16000.0,38.7286,38.9265,38.4978,38.539,16000.0
2008-12-09 13:00:00,46.69,46.96,46.47,46.47,5500.0,38.4978,38.7204,38.3164,38.3164,5500.0
2008-12-09 13:30:00,46.55,46.85,46.33,46.56,9000.0,38.3823,38.6297,38.2009,38.3906,9000.0
2008-12-09 14:00:00,46.57,46.57,45.89,45.91,12200.0,38.3988,38.3988,37.8381,37.8546,12200.0
2008-12-09 14:30:00,45.88,46.96,45.76,46.87,14900.0,37.8299,38.7204,37.7309,38.6462,14900.0
2008-12-09 15:00:00,46.98,47.07,46.26,46.26,24100.0,38.7369,38.8111,38.1432,38.1432,24100.0
2008-12-09 15:30:00,46.25,46.81,46.22,46.3,22800.0,38.135,38.5967,38.1102,38.1762,22800.0
2008-12-10 09:30:00,46.0,47.05,46.0,46.73,9200.0,37.9288,38.7946,37.9288,38.5307,9200.0
2008-12-10 10:00:00,46.85,47.49,46.85,47.23,10900.0,38.6297,39.1574,38.6297,38.943,10900.0
2008-12-10 10:30:00,47.27,47.38,46.72,47.04,12800.0,38.976,39.0667,38.5225,38.7863,12800.0
2008-12-10 11:00:00,47.09,47.29,46.92,46.95,16700.0,38.8276,38.9925,38.6874,38.7121,16700.0
2008-12-10 11:30:00,46.97,47.76,46.97,47.52,30600.0,38.7286,39.38,38.7286,39.1821,30600.0
2008-12-10 12:00:00,47.53,47.56,47.0,47.2,29600.0,39.1904,39.2151,38.7534,38.9183,29600.0
2008-12-10 12:30:00,47.12,47.33,46.94,47.23,18200.0,38.8523,39.0255,38.7039,38.943,18200.0
2008-12-10 13:00:00,47.18,47.38,47.0,47.0,25800.0,38.9018,39.0667,38.7534,38.7534,25800.0
2008-12-10 13:30:00,47.0,47.11,46.47,46.72,19000.0,38.7534,38.8441,38.3164,38.5225,19000.0
2008-12-10 14:00:00,46.72,47.0,46.56,46.74,18800.0,38.5225,38.7534,38.3906,38.539,18800.0
2008-12-10 14:30:00,46.66,46.88,46.6,46.66,26700.0,38.473,38.6544,38.4235,38.473,26700.0
2008-12-10 15:00:00,46.74,46.75,46.16,46.59,57600.0,38.539,38.5472,38.0607,38.4153,57600.0
2008-12-10 15:30:00,46.6,46.62,46.13,46.45,78100.0,38.4235,38.44,38.036,38.2999,78100.0
2008-12-11 09:30:00,45.94,46.81,45.94,46.65,16300.0,37.8793,38.5967,37.8793,38.4648,16300.0
2008-12-11 10:00:00,46.74,46.96,46.35,46.64,32000.0,38.539,38.7204,38.2174,38.4565,32000.0
2008-12-11 10:30:00,46.71,47.02,46.63,46.77,27900.0,38.5142,38.7699,38.4483,38.5637,27900.0
2008-12-11 11:00:00,46.8,46.89,46.58,46.78,37700.0,38.5885,38.6627,38.4071,38.572,37700.0
2008-12-11 11:30:00,46.76,46.89,46.59,46.59,9900.0,38.5555,38.6627,38.4153,38.4153,9900.0
2008-12-11 12:00:00,46.75,46.88,46.48,46.56,35700.0,38.5472,38.6544,38.3246,38.3906,35700.0
2008-12-11 12:30:00,46.61,46.84,46.61,46.74,16500.0,38.4318,38.6214,38.4318,38.539,16500.0
2008-12-11 13:00:00,46.74,46.82,46.29,46.51,32300.0,38.539,38.6049,38.1679,38.3493,32300.0
2008-12-11 13:30:00,46.52,46.67,46.14,46.29,11700.0,38.3576,38.4813,38.0443,38.1679,11700.0
2008-12-11 14:00:00,46.23,46.38,45.87,46.02,16600.0,38.1185,38.2421,37.8216,37.9453,16600.0
2008-12-11 14:30:00,46.02,46.33,45.22,45.26,18900.0,37.9453,38.2009,37.2857,37.3187,18900.0
2008-12-11 15:00:00,45.24,45.28,44.78,45.08,26500.0,37.3022,37.3352,36.9229,37.1702,26500.0
2008-12-11 15:30:00,45.13,45.43,44.69,45.14,43500.0,37.2115,37.4588,36.8487,37.2197,43500.0
2008-12-12 09:30:00,44.12,44.95,43.63,44.85,14300.0,36.3787,37.0631,35.9747,36.9806,14300.0
2008-12-12 10:00:00,44.79,45.15,44.63,45.07,11400.0,36.9311,37.228,36.7992,37.162,11400.0
2008-12-12 10:30:00,45.09,45.66,44.85,45.62,11100.0,37.1785,37.6485,36.9806,37.6155,11100.0
2008-12-12 11:00:00,45.6,45.91,45.31,45.53,11400.0,37.599,37.8546,37.3599,37.5413,11400.0
2008-12-12 11:30:00,45.45,45.77,45.2,45.28,36800.0,37.4753,37.7392,37.2692,37.3352,36800.0
2008-12-12 12:00:00,45.45,45.74,45.34,45.59,7000.0,37.4753,37.7144,37.3846,37.5908,7000.0
2008-12-12 12:30:00,45.58,46.1,45.5,45.79,21900.0,37.5825,38.0113,37.5166,37.7557,21900.0
2008-12-12 13:00:00,45.79,45.88,45.39,45.52,10100.0,37.7557,37.8299,37.4259,37.533,10100.0
2008-12-12 13:30:00,45.54,45.61,45.09,45.31,8600.0,37.5495,37.6073,37.1785,37.3599,8600.0
2008-12-12 14:00:00,45.29,45.89,45.24,45.49,17100.0,37.3434,37.8381,37.3022,37.5083,17100.0
2008-12-12 14:30:00,45.52,46.35,45.32,46.21,22500.0,37.533,38.2174,37.3681,38.102,22500.0
2008-12-12 15:00:00,46.31,46.6,45.8,46.25,19800.0,38.1844,38.4235,37.7639,38.135,19800.0
2008-12-12 15:30:00,46.25,46.41,45.85,46.3,51200.0,38.135,38.2669,37.8051,38.1762,51200.0
2008-12-15 09:30:00,46.38,47.0,45.86,46.38,12400.0,38.2421,38.7534,37.8134,38.2421,12400.0
2008-12-15 10:00:00,46.31,46.39,45.89,46.02,11000.0,38.1844,38.2504,37.8381,37.9453,11000.0
2008-12-15 10:30:00,45.94,46.03,45.34,45.44,13500.0,37.8793,37.9536,37.3846,37.4671,13500.0
2008-12-15 11:00:00,45.37,45.49,45.19,45.27,6700.0,37.4094,37.5083,37.2609,37.3269,6700.0
2008-12-15 11:30:00,45.32,45.45,45.13,45.39,7300.0,37.3681,37.4753,37.2115,37.4259,7300.0
2008-12-15 12:00:00,45.33,45.68,45.33,45.64,3100.0,37.3764,37.665,37.3764,37.632,3100.0
2008-12-15 12:30:00,45.7,45.7,45.31,45.48,2200.0,37.6815,37.6815,37.3599,37.5001,2200.0
2008-12-15 13:00:00,45.47,45.56,45.15,45.51,4500.0,37.4918,37.566,37.228,37.5248,4500.0
2008-12-15 13:30:00,45.5,45.85,45.48,45.48,2100.0,37.5166,37.8051,37.5001,37.5001,2100.0
2008-12-15 14:00:00,45.59,45.64,45.29,45.45,5700.0,37.5908,37.632,37.3434,37.4753,5700.0
2008-12-15 14:30:00,45.41,45.56,45.07,45.12,11500.0,37.4423,37.566,37.162,37.2032,11500.0
2008-12-15 15:00:00,45.08,45.14,44.78,44.91,8800.0,37.1702,37.2197,36.9229,37.0301,8800.0
2008-12-15 15:30:00,44.92,45.94,44.81,45.37,33900.0,37.0383,37.8793,36.9476,37.4094,33900.0
2008-12-16 09:30:00,46.06,46.53,45.54,45.63,22300.0,37.9783,38.3658,37.5495,37.6237,22300.0
2008-12-16 10:00:00,45.52,45.75,45.36,45.7,14500.0,37.533,37.7227,37.4011,37.6815,14500.0
2008-12-16 10:30:00,45.71,46.12,45.7,45.98,12800.0,37.6897,38.0278,37.6815,37.9123,12800.0
2008-12-16 11:00:00,45.94,46.1,45.84,46.0,15900.0,37.8793,38.0113,37.7969,37.9288,15900.0
2008-12-16 11:30:00,46.0,46.05,45.61,45.73,19300.0,37.9288,37.97,37.6073,37.7062,19300.0
2008-12-16 12:00:00,45.71,45.8,45.66,45.67,7800.0,37.6897,37.7639,37.6485,37.6567,7800.0
2008-12-16 12:30:00,45.67,45.87,45.6,45.72,14300.0,37.6567,37.8216,37.599,37.698,14300.0
2008-12-16 13:00:00,45.68,45.77,45.63,45.7,4000.0,37.665,37.7392,37.6237,37.6815,4000.0
2008-12-16 13:30:00,45.7,45.73,45.43,45.48,7100.0,37.6815,37.7062,37.4588,37.5001,7100.0
2008-12-16 14:00:00,45.52,45.84,45.28,45.65,15400.0,37.533,37.7969,37.3352,37.6402,15400.0
2008-12-16 14:30:00,45.65,46.04,45.25,45.68,36100.0,37.6402,37.9618,37.3104,37.665,36100.0
2008-12-16 15:00:00,45.68,46.76,45.37,46.68,36500.0,37.665,38.5555,37.4094,38.4895,36500.0
2008-12-16 15:30:00,46.67,47.0,46.36,46.92,35300.0,38.4813,38.7534,38.2257,38.6874,35300.0
2008-12-17 09:30:00,46.2,46.96,45.91,46.96,20300.0,38.0937,38.7204,37.8546,38.7204,20300.0
2008-12-17 10:00:00,46.81,47.0,46.48,46.77,14200.0,38.5967,38.7534,38.3246,38.5637,14200.0
2008-12-17 10:30:00,46.76,46.9,46.6,46.81,12300.0,38.5555,38.6709,38.4235,38.5967,12300.0
2008-12-17 11:00:00,46.73,46.84,46.42,46.57,28200.0,38.5307,38.6214,38.2751,38.3988,28200.0
2008-12-17 11:30:00,46.65,46.84,46.53,46.78,25400.0,38.4648,38.6214,38.3658,38.572,25400.0
2008-12-17 12:00:00,46.65,47.0,46.59,46.86,29000.0,38.4648,38.7534,38.4153,38.6379,29000.0
2008-12-17 12:30:00,46.9,47.17,46.79,47.14,6700.0,38.6709,38.8935,38.5802,38.8688,6700.0
2008-12-17 13:00:00,47.13,47.22,46.94,47.04,16400.0,38.8606,38.9348,38.7039,38.7863,16400.0
2008-12-17 13:30:00,47.16,47.65,47.05,47.39,11800.0,38.8853,39.2893,38.7946,39.0749,11800.0
2008-12-17 14:00:00,47.39,47.43,46.93,46.93,22900.0,39.0749,39.1079,38.6956,38.6956,22900.0
2008-12-17 14:30:00,46.97,47.29,46.89,47.23,23600.0,38.7286,38.9925,38.6627,38.943,23600.0
2008-12-17 15:00:00,47.26,47.33,47.0,47.16,20400.0,38.9677,39.0255,38.7534,38.8853,20400.0
2008-12-17 15:30:00,47.18,47.38,46.96,47.31,70600.0,38.9018,39.0667,38.7204,39.009,70600.0
2008-12-18 09:30:00,47.69,48.34,47.49,47.68,29200.0,39.3223,39.8582,39.1574,39.314,29200.0
2008-12-18 10:00:00,47.7,48.5,47.7,48.19,28800.0,39.3305,39.9902,39.3305,39.7346,28800.0
2008-12-18 10:30:00,48.22,48.78,48.15,48.72,17600.0,39.7593,40.221,39.7016,40.1716,17600.0
2008-12-18 11:00:00,48.65,48.83,48.47,48.5,10400.0,40.1139,40.2623,39.9654,39.9902,10400.0
2008-12-18 11:30:00,48.56,49.0,48.56,48.97,8100.0,40.0396,40.4024,40.0396,40.3777,8100.0
2008-12-18 12:00:00,48.86,49.0,48.77,48.78,7600.0,40.287,40.4024,40.2128,40.221,7600.0
2008-12-18 12:30:00,48.78,48.98,48.69,48.92,10000.0,40.221,40.3859,40.1468,40.3365,10000.0
2008-12-18 13:00:00,48.93,49.02,48.87,48.87,10600.0,40.3447,40.4189,40.2953,40.2953,10600.0
2008-12-18 13:30:00,48.88,49.03,48.74,48.88,73900.0,40.3035,40.4272,40.1881,40.3035,73900.0
2008-12-18 14:00:00,48.83,48.93,48.33,48.46,22600.0,40.2623,40.3447,39.85,39.9572,22600.0
2008-12-18 14:30:00,48.43,49.02,48.3,48.7,12400.0,39.9325,40.4189,39.8253,40.1551,12400.0
2008-12-18 15:00:00,48.63,48.69,47.81,47.87,28000.0,40.0974,40.1468,39.4212,39.4707,28000.0
2008-12-18 15:30:00,47.87,48.83,47.82,48.58,52500.0,39.4707,40.2623,39.4295,40.0561,52500.0
2008-12-19 09:30:00,48.91,49.49,48.59,49.04,74700.0,40.3282,40.8065,40.0644,40.4354,74700.0
2008-12-19 10:00:00,49.01,49.32,49.0,49.2,32500.0,40.4107,40.6663,40.4024,40.5673,32500.0
2008-12-19 10:30:00,49.24,49.28,48.85,48.92,33900.0,40.6003,40.6333,40.2788,40.3365,33900.0
2008-12-19 11:00:00,48.93,48.99,48.45,48.45,33500.0,40.3447,40.3942,39.9489,39.9489,33500.0
2008-12-19 11:30:00,48.47,48.58,48.35,48.37,29300.0,39.9654,40.0561,39.8665,39.883,29300.0
2008-12-19 12:00:00,48.38,48.48,48.1,48.38,8500.0,39.8912,39.9737,39.6604,39.8912,8500.0
2008-12-19 12:30:00,48.46,48.6,48.33,48.43,6000.0,39.9572,40.0726,39.85,39.9325,6000.0
2008-12-19 13:00:00,48.52,48.72,48.49,48.67,6400.0,40.0067,40.1716,39.9819,40.1303,6400.0
2008-12-19 13:30:00,48.67,48.91,48.65,48.74,26700.0,40.1303,40.3282,40.1139,40.1881,26700.0
2008-12-19 14:00:00,48.77,48.81,48.6,48.63,14500.0,40.2128,40.2458,40.0726,40.0974,14500.0
2008-12-19 14:30:00,48.64,48.94,48.54,48.64,9800.0,40.1056,40.353,40.0232,40.1056,9800.0
2008-12-19 15:00:00,48.63,48.75,48.34,48.65,27700.0,40.0974,40.1963,39.8582,40.1139,27700.0
2008-12-19 15:30:00,48.59,48.68,48.21,48.42,51600.0,40.0644,40.1386,39.7511,39.9242,51600.0
2008-12-22 09:30:00,48.45,48.68,47.52,47.57,15300.0,39.9489,40.1386,39.1821,39.2233,15300.0
2008-12-22 10:00:00,47.68,47.9,47.6,47.67,13000.0,39.314,39.4954,39.2481,39.3058,13000.0
2008-12-22 10:30:00,47.66,48.32,47.66,48.25,14300.0,39.2976,39.8418,39.2976,39.784,14300.0
2008-12-22 11:00:00,48.26,48.26,47.91,48.07,10600.0,39.7923,39.7923,39.5037,39.6356,10600.0
2008-12-22 11:30:00,48.02,48.13,47.85,48.1,13800.0,39.5944,39.6851,39.4542,39.6604,13800.0
2008-12-22 12:00:00,48.18,48.56,48.1,48.41,22700.0,39.7263,40.0396,39.6604,39.916,22700.0
2008-12-22 12:30:00,48.4,48.7,48.4,48.63,13300.0,39.9077,40.1551,39.9077,40.0974,13300.0
2008-12-22 13:00:00,48.63,48.65,48.35,48.38,15300.0,40.0974,40.1139,39.8665,39.8912,15300.0
2008-12-22 13:30:00,48.38,48.38,47.83,47.99,34600.0,39.8912,39.8912,39.4377,39.5697,34600.0
2008-12-22 14:00:00,47.92,47.99,47.29,47.41,26700.0,39.5119,39.5697,38.9925,39.0914,26700.0
2008-12-22 14:30:00,47.41,47.48,46.92,46.92,25000.0,39.0914,39.1491,38.6874,38.6874,25000.0
2008-12-22 15:00:00,47.08,47.26,46.77,46.84,21100.0,38.8193,38.9677,38.5637,38.6214,21100.0
2008-12-22 15:30:00,46.93,48.04,46.89,48.04,42200.0,38.6956,39.6109,38.6627,39.6109,42200.0
2008-12-23 09:30:00,48.22,48.58,47.86,48.35,15100.0,39.7593,40.0561,39.4625,39.8665,15100.0
2008-12-23 10:00:00,48.3,48.4,47.8,47.91,10000.0,39.8253,39.9077,39.413,39.5037,10000.0
2008-12-23 10:30:00,47.94,48.16,47.76,47.76,4600.0,39.5284,39.7098,39.38,39.38,4600.0
2008-12-23 11:00:00,47.76,47.81,47.23,47.23,7200.0,39.38,39.4212,38.943,38.943,7200.0
2008-12-23 11:30:00,47.24,47.27,47.09,47.1,6000.0,38.9513,38.976,38.8276,38.8358,6000.0
2008-12-23 12:00:00,47.01,47.16,46.76,46.84,11100.0,38.7616,38.8853,38.5555,38.6214,11100.0
2008-12-23 12:30:00,47.0,47.04,46.73,46.97,9400.0,38.7534,38.7863,38.5307,38.7286,9400.0
2008-12-23 13:00:00,46.96,46.98,46.61,46.73,19700.0,38.7204,38.7369,38.4318,38.5307,19700.0
2008-12-23 13:30:00,46.75,46.78,46.5,46.78,8500.0,38.5472,38.572,38.3411,38.572,8500.0
2008-12-23 14:00:00,46.78,46.97,46.69,46.87,9300.0,38.572,38.7286,38.4978,38.6462,9300.0
2008-12-23 14:30:00,46.93,46.97,46.57,46.72,13200.0,38.6956,38.7286,38.3988,38.5225,13200.0
2008-12-23 15:00:00,46.69,47.11,46.55,46.91,29500.0,38.4978,38.8441,38.3823,38.6792,29500.0
2008-12-23 15:30:00,46.91,47.14,46.56,46.75,37900.0,38.6792,38.8688,38.3906,38.5472,37900.0
2008-12-24 09:30:00,46.66,46.88,46.65,46.87,4600.0,38.473,38.6544,38.4648,38.6462,4600.0
2008-12-24 10:00:00,46.81,47.3,46.63,47.17,5500.0,38.5967,39.0007,38.4483,38.8935,5500.0
2008-12-24 10:30:00,47.19,47.47,47.13,47.25,6300.0,38.91,39.1409,38.8606,38.9595,6300.0
2008-12-24 11:00:00,47.21,47.47,47.11,47.29,17900.0,38.9265,39.1409,38.8441,38.9925,17900.0
2008-12-24 11:30:00,47.3,47.3,47.08,47.24,10800.0,39.0007,39.0007,38.8193,38.9513,10800.0
2008-12-24 12:00:00,47.28,47.34,47.13,47.23,16900.0,38.9842,39.0337,38.8606,38.943,16900.0
2008-12-24 12:30:00,47.15,47.24,46.97,47.2,6800.0,38.877,38.9513,38.7286,38.9183,6800.0
2008-12-26 09:30:00,47.14,47.26,47.02,47.14,2600.0,38.8688,38.9677,38.7699,38.8688,2600.0
2008-12-26 10:00:00,47.29,47.29,46.98,47.03,2100.0,38.9925,38.9925,38.7369,38.7781,2100.0
2008-12-26 10:30:00,47.01,47.26,46.95,47.2,4800.0,38.7616,38.9677,38.7121,38.9183,4800.0
2008-12-26 11:00:00,47.17,47.21,46.83,46.87,15800.0,38.8935,38.9265,38.6132,38.6462,15800.0
2008-12-26 11:30:00,46.86,46.93,46.73,46.92,10700.0,38.6379,38.6956,38.5307,38.6874,10700.0
2008-12-26 12:00:00,46.93,47.01,46.87,46.92,6400.0,38.6956,38.7616,38.6462,38.6874,6400.0
2008-12-26 12:30:00,46.86,47.1,46.85,47.09,14500.0,38.6379,38.8358,38.6297,38.8276,14500.0
2008-12-26 13:00:00,47.0,47.05,47.0,47.01,1200.0,38.7534,38.7946,38.7534,38.7616,1200.0
2008-12-26 13:30:00,47.0,47.28,47.0,47.23,14900.0,38.7534,38.9842,38.7534,38.943,14900.0
2008-12-26 14:00:00,47.22,47.47,47.21,47.31,37200.0,38.9348,39.1409,38.9265,39.009,37200.0
2008-12-26 14:30:00,47.31,47.7,47.31,47.45,11700.0,39.009,39.3305,39.009,39.1244,11700.0
2008-12-26 15:00:00,47.44,47.78,47.4,47.78,4900.0,39.1162,39.3965,39.0832,39.3965,4900.0
2008-12-26 15:30:00,47.78,47.78,47.45,47.63,21400.0,39.3965,39.3965,39.1244,39.2728,21400.0
2008-12-29 09:30:00,47.37,47.54,47.07,47.23,5000.0,39.0584,39.1986,38.8111,38.943,5000.0
2008-12-29 10:00:00,47.15,47.22,47.01,47.14,27600.0,38.877,38.9348,38.7616,38.8688,27600.0
2008-12-29 10:30:00,47.14,47.22,47.04,47.05,10700.0,38.8688,38.9348,38.7863,38.7946,10700.0
2008-12-29 11:00:00,47.05,47.17,47.03,47.17,7600.0,38.7946,38.8935,38.7781,38.8935,7600.0
2008-12-29 11:30:00,47.19,47.38,47.18,47.3,18100.0,38.91,39.0667,38.9018,39.0007,18100.0
2008-12-29 12:00:00,47.26,47.51,47.18,47.41,22900.0,38.9677,39.1739,38.9018,39.0914,22900.0
2008-12-29 12:30:00,47.48,47.56,47.27,47.34,10900.0,39.1491,39.2151,38.976,39.0337,10900.0
2008-12-29 13:00:00,47.29,47.39,47.12,47.25,46300.0,38.9925,39.0749,38.8523,38.9595,46300.0
2008-12-29 13:30:00,47.21,47.41,47.13,47.41,15500.0,38.9265,39.0914,38.8606,39.0914,15500.0
2008-12-29 14:00:00,47.41,47.56,47.17,47.56,18900.0,39.0914,39.2151,38.8935,39.2151,18900.0
2008-12-29 14:30:00,47.56,47.56,47.16,47.36,11700.0,39.2151,39.2151,38.8853,39.0502,11700.0
2008-12-29 15:00:00,47.35,47.63,47.32,47.46,12700.0,39.042,39.2728,39.0172,39.1326,12700.0
2008-12-29 15:30:00,47.42,47.55,47.25,47.49,16800.0,39.0997,39.2069,38.9595,39.1574,16800.0
2008-12-30 09:30:00,47.7,48.13,47.49,48.06,14900.0,39.3305,39.6851,39.1574,39.6274,14900.0
2008-12-30 10:00:00,48.05,48.06,47.69,47.84,19200.0,39.6191,39.6274,39.3223,39.446,19200.0
2008-12-30 10:30:00,47.89,48.03,47.83,47.92,14600.0,39.4872,39.6026,39.4377,39.5119,14600.0
2008-12-30 11:00:00,47.88,47.91,47.72,47.78,12200.0,39.479,39.5037,39.347,39.3965,12200.0
2008-12-30 11:30:00,47.85,48.2,47.85,48.06,5800.0,39.4542,39.7428,39.4542,39.6274,5800.0
2008-12-30 12:00:00,48.03,48.1,47.76,47.81,9200.0,39.6026,39.6604,39.38,39.4212,9200.0
2008-12-30 12:30:00,47.85,48.09,47.74,47.92,19100.0,39.4542,39.6521,39.3635,39.5119,19100.0
2008-12-30 13:00:00,47.92,47.92,47.63,47.8,11900.0,39.5119,39.5119,39.2728,39.413,11900.0
2008-12-30 13:30:00,47.78,47.98,47.67,47.89,5900.0,39.3965,39.5614,39.3058,39.4872,5900.0
2008-12-30 14:00:00,47.78,47.94,47.68,47.84,16600.0,39.3965,39.5284,39.314,39.446,16600.0
2008-12-30 14:30:00,47.89,47.95,47.75,47.81,11500.0,39.4872,39.5367,39.3718,39.4212,11500.0
2008-12-30 15:00:00,47.82,47.96,47.74,47.91,19800.0,39.4295,39.5449,39.3635,39.5037,19800.0
2008-12-30 15:30:00,47.9,48.34,47.86,48.2,32600.0,39.4954,39.8582,39.4625,39.7428,32600.0
2008-12-31 09:30:00,48.89,49.48,48.54,49.46,21400.0,40.3117,40.7982,40.0232,40.7817,21400.0
2008-12-31 10:00:00,49.49,49.77,49.43,49.51,13800.0,40.8065,41.0373,40.757,40.823,13800.0
2008-12-31 10:30:00,49.51,49.53,49.31,49.33,7900.0,40.823,40.8394,40.658,40.6745,7900.0
2008-12-31 11:00:00,49.35,49.47,49.24,49.4,15300.0,40.691,40.79,40.6003,40.7323,15300.0
2008-12-31 11:30:00,49.4,49.4,49.08,49.11,30000.0,40.7323,40.7323,40.4684,40.4931,30000.0
2008-12-31 12:00:00,49.14,49.31,49.14,49.3,9300.0,40.5179,40.658,40.5179,40.6498,9300.0
2008-12-31 12:30:00,49.31,49.33,49.18,49.23,13100.0,40.658,40.6745,40.5509,40.5921,13100.0
2008-12-31 13:00:00,49.23,49.23,49.07,49.2,21400.0,40.5921,40.5921,40.4602,40.5673,21400.0
2008-12-31 13:30:00,49.19,49.38,49.14,49.38,11200.0,40.5591,40.7158,40.5179,40.7158,11200.0
2008-12-31 14:00:00,49.46,49.57,49.38,49.45,26000.0,40.7817,40.8724,40.7158,40.7735,26000.0
2008-12-31 14:30:00,49.49,49.8,49.49,49.8,17100.0,40.8065,41.0621,40.8065,41.0621,17100.0
2008-12-31 15:00:00,49.8,50.19,49.74,50.05,10900.0,41.0621,41.3836,41.0126,41.2682,10900.0
2008-12-31 15:30:00,50.02,50.27,49.53,49.78,33400.0,41.2435,41.4496,40.8394,41.0456,33400.0
2009-01-02 09:30:00,50.33,50.33,49.38,49.46,9400.0,41.4991,41.4991,40.7158,40.7817,9400.0
2009-01-02 10:00:00,49.42,49.51,49.12,49.43,15500.0,40.7487,40.823,40.5014,40.757,15500.0
2009-01-02 10:30:00,49.39,50.06,49.39,49.89,18100.0,40.724,41.2765,40.724,41.1363,18100.0
2009-01-02 11:00:00,49.84,50.07,49.77,50.07,21800.0,41.0951,41.2847,41.0373,41.2847,21800.0
2009-01-02 11:30:00,50.02,50.2,49.79,50.04,28300.0,41.2435,41.3919,41.0538,41.26,28300.0
2009-01-02 12:00:00,50.0,50.03,49.86,49.86,10000.0,41.227,41.2517,41.1115,41.1115,10000.0
2009-01-02 12:30:00,49.88,50.13,49.88,49.98,7500.0,41.128,41.3342,41.128,41.2105,7500.0
2009-01-02 13:00:00,49.97,50.2,49.97,50.2,28300.0,41.2022,41.3919,41.2022,41.3919,28300.0
2009-01-02 13:30:00,50.23,50.26,50.0,50.18,44000.0,41.4166,41.4414,41.227,41.3754,44000.0
2009-01-02 14:00:00,50.2,50.3,50.01,50.01,50400.0,41.3919,41.4743,41.2352,41.2352,50400.0
2009-01-02 14:30:00,50.07,50.28,50.06,50.08,52900.0,41.2847,41.4579,41.2765,41.2929,52900.0
2009-01-02 15:00:00,50.07,50.25,50.05,50.1,30200.0,41.2847,41.4331,41.2682,41.3094,30200.0
2009-01-02 15:30:00,50.1,50.77,50.0,50.33,94900.0,41.3094,41.8619,41.227,41.4991,94900.0
2009-01-05 09:30:00,50.9,51.05,49.51,49.66,23400.0,41.9691,42.0927,40.823,40.9466,23400.0
2009-01-05 10:00:00,49.74,49.93,49.51,49.9,11900.0,41.0126,41.1693,40.823,41.1445,11900.0
2009-01-05 10:30:00,49.94,50.09,49.8,49.8,19500.0,41.1775,41.3012,41.0621,41.0621,19500.0
2009-01-05 11:00:00,49.8,49.94,49.8,49.82,12600.0,41.0621,41.1775,41.0621,41.0786,12600.0
2009-01-05 11:30:00,49.84,50.05,49.81,49.84,17300.0,41.0951,41.2682,41.0703,41.0951,17300.0
2009-01-05 12:00:00,49.83,50.24,49.83,50.13,21800.0,41.0868,41.4249,41.0868,41.3342,21800.0
2009-01-05 12:30:00,50.14,50.16,49.96,50.1,12900.0,41.3424,41.3589,41.194,41.3094,12900.0
2009-01-05 13:00:00,50.1,50.29,49.99,50.11,15000.0,41.3094,41.4661,41.2187,41.3177,15000.0
2009-01-05 13:30:00,50.07,50.14,49.71,49.96,54600.0,41.2847,41.3424,40.9879,41.194,54600.0
2009-01-05 14:00:00,50.05,50.17,49.84,50.03,26500.0,41.2682,41.3672,41.0951,41.2517,26500.0
2009-01-05 14:30:00,49.93,50.15,49.79,49.87,29000.0,41.1693,41.3507,41.0538,41.1198,29000.0
2009-01-05 15:00:00,49.84,50.03,49.53,49.69,44500.0,41.0951,41.2517,40.8394,40.9714,44500.0
2009-01-05 15:30:00,49.68,50.03,49.58,49.95,57200.0,40.9631,41.2517,40.8807,41.1858,57200.0
2009-01-06 09:30:00,50.38,50.47,49.95,49.98,20300.0,41.5403,41.6145,41.1858,41.2105,20300.0
2009-01-06 10:00:00,50.0,50.07,49.25,49.35,28200.0,41.227,41.2847,40.6086,40.691,28200.0
2009-01-06 10:30:00,49.32,49.42,49.02,49.02,30200.0,40.6663,40.7487,40.4189,40.4189,30200.0
2009-01-06 11:00:00,49.17,49.24,48.61,49.05,61900.0,40.5426,40.6003,40.0809,40.4437,61900.0
2009-01-06 11:30:00,49.06,49.39,49.06,49.17,20600.0,40.4519,40.724,40.4519,40.5426,20600.0
2009-01-06 12:00:00,49.1,49.13,48.81,48.85,24300.0,40.4849,40.5096,40.2458,40.2788,24300.0
2009-01-06 12:30:00,48.89,49.02,48.68,48.83,21300.0,40.3117,40.4189,40.1386,40.2623,21300.0
2009-01-06 13:00:00,48.84,48.88,48.24,48.49,46800.0,40.2705,40.3035,39.7758,39.9819,46800.0
2009-01-06 13:30:00,48.47,48.5,48.2,48.46,41900.0,39.9654,39.9902,39.7428,39.9572,41900.0
2009-01-06 14:00:00,48.46,48.89,48.37,48.89,28700.0,39.9572,40.3117,39.883,40.3117,28700.0
2009-01-06 14:30:00,48.9,49.3,48.9,49.22,49200.0,40.32,40.6498,40.32,40.5838,49200.0
2009-01-06 15:00:00,49.23,49.25,48.8,48.86,38600.0,40.5921,40.6086,40.2375,40.287,38600.0
2009-01-06 15:30:00,48.75,48.83,48.08,48.6,91500.0,40.1963,40.2623,39.6439,40.0726,91500.0
2009-01-07 09:30:00,48.05,48.34,47.81,48.26,21600.0,39.6191,39.8582,39.4212,39.7923,21600.0
2009-01-07 10:00:00,48.27,48.29,47.99,48.2,12300.0,39.8005,39.817,39.5697,39.7428,12300.0
2009-01-07 10:30:00,48.16,48.3,47.74,47.94,29400.0,39.7098,39.8253,39.3635,39.5284,29400.0
2009-01-07 11:00:00,47.85,47.87,47.11,47.45,102600.0,39.4542,39.4707,38.8441,39.1244,102600.0
2009-01-07 11:30:00,47.51,47.98,47.48,47.98,9500.0,39.1739,39.5614,39.1491,39.5614,9500.0
2009-01-07 12:00:00,47.98,48.09,47.87,47.9,14400.0,39.5614,39.6521,39.4707,39.4954,14400.0
2009-01-07 12:30:00,47.9,48.0,47.72,47.9,24400.0,39.4954,39.5779,39.347,39.4954,24400.0
2009-01-07 13:00:00,47.94,48.22,47.94,47.98,18400.0,39.5284,39.7593,39.5284,39.5614,18400.0
2009-01-07 13:30:00,47.97,48.0,47.77,47.81,12600.0,39.5532,39.5779,39.3883,39.4212,12600.0
2009-01-07 14:00:00,47.74,48.02,47.71,47.97,39000.0,39.3635,39.5944,39.3388,39.5532,39000.0
2009-01-07 14:30:00,47.97,48.09,47.69,47.99,25500.0,39.5532,39.6521,39.3223,39.5697,25500.0
2009-01-07 15:00:00,47.96,48.27,47.89,48.19,81100.0,39.5449,39.8005,39.4872,39.7346,81100.0
2009-01-07 15:30:00,48.22,48.42,48.0,48.2,34800.0,39.7593,39.9242,39.5779,39.7428,34800.0
2009-01-08 09:30:00,48.08,48.62,48.08,48.54,38800.0,39.6439,40.0891,39.6439,40.0232,38800.0
2009-01-08 10:00:00,48.49,49.61,48.49,49.58,68100.0,39.9819,40.9054,39.9819,40.8807,68100.0
2009-01-08 10:30:00,49.6,49.75,49.35,49.63,61400.0,40.8972,41.0208,40.691,40.9219,61400.0
2009-01-08 11:00:00,49.62,49.84,49.38,49.42,107000.0,40.9137,41.0951,40.7158,40.7487,107000.0
2009-01-08 11:30:00,49.36,49.77,49.3,49.69,34300.0,40.6993,41.0373,40.6498,40.9714,34300.0
2009-01-08 12:00:00,49.69,49.81,49.52,49.72,19100.0,40.9714,41.0703,40.8312,40.9961,19100.0
2009-01-08 12:30:00,49.74,50.0,49.6,49.64,31100.0,41.0126,41.227,40.8972,40.9301,31100.0
2009-01-08 13:00:00,49.61,50.07,49.6,49.89,20800.0,40.9054,41.2847,40.8972,41.1363,20800.0
2009-01-08 13:30:00,49.89,50.38,49.87,50.36,24000.0,41.1363,41.5403,41.1198,41.5238,24000.0
2009-01-08 14:00:00,50.32,50.54,50.09,50.13,29500.0,41.4908,41.6722,41.3012,41.3342,29500.0
2009-01-08 14:30:00,50.12,50.56,49.91,50.28,27000.0,41.3259,41.6887,41.1528,41.4579,27000.0
2009-01-08 15:00:00,50.35,50.45,50.05,50.13,31200.0,41.5156,41.598,41.2682,41.3342,31200.0
2009-01-08 15:30:00,50.19,50.33,49.9,50.2,37700.0,41.3836,41.4991,41.1445,41.3919,37700.0
2009-01-09 09:30:00,50.42,50.42,49.03,49.1,16900.0,41.5733,41.5733,40.4272,40.4849,16900.0
2009-01-09 10:00:00,49.06,49.36,48.96,49.04,16700.0,40.4519,40.6993,40.3695,40.4354,16700.0
2009-01-09 10:30:00,49.03,49.56,48.89,49.39,16700.0,40.4272,40.8642,40.3117,40.724,16700.0
2009-01-09 11:00:00,49.36,50.31,49.36,50.1,20700.0,40.6993,41.4826,40.6993,41.3094,20700.0
2009-01-09 11:30:00,50.13,50.25,49.91,50.19,7600.0,41.3342,41.4331,41.1528,41.3836,7600.0
2009-01-09 12:00:00,50.16,50.46,49.82,49.88,11100.0,41.3589,41.6063,41.0786,41.128,11100.0
2009-01-09 12:30:00,49.9,50.16,49.87,49.98,7700.0,41.1445,41.3589,41.1198,41.2105,7700.0
2009-01-09 13:00:00,50.0,50.4,49.93,50.4,21400.0,41.227,41.5568,41.1693,41.5568,21400.0
2009-01-09 13:30:00,50.36,50.77,50.23,50.31,17700.0,41.5238,41.8619,41.4166,41.4826,17700.0
2009-01-09 14:00:00,50.31,50.6,50.31,50.36,10900.0,41.4826,41.7217,41.4826,41.5238,10900.0
2009-01-09 14:30:00,50.39,50.51,50.12,50.29,19500.0,41.5486,41.6475,41.3259,41.4661,19500.0
2009-01-09 15:00:00,50.25,50.36,49.82,50.02,24800.0,41.4331,41.5238,41.0786,41.2435,24800.0
2009-01-09 15:30:00,50.0,50.3,49.77,49.93,32500.0,41.227,41.4743,41.0373,41.1693,32500.0
2009-01-12 09:30:00,49.85,49.85,49.1,49.44,20600.0,41.1033,41.1033,40.4849,40.7652,20600.0
2009-01-12 10:00:00,49.48,49.65,49.38,49.6,18200.0,40.7982,40.9384,40.7158,40.8972,18200.0
2009-01-12 10:30:00,49.6,49.91,49.56,49.85,34200.0,40.8972,41.1528,40.8642,41.1033,34200.0
2009-01-12 11:00:00,49.88,49.9,49.76,49.76,14700.0,41.128,41.1445,41.0291,41.0291,14700.0
2009-01-12 11:30:00,49.79,49.91,49.67,49.91,8800.0,41.0538,41.1528,40.9549,41.1528,8800.0
2009-01-12 12:00:00,49.9,50.31,49.84,50.21,24600.0,41.1445,41.4826,41.0951,41.4001,24600.0
2009-01-12 12:30:00,50.25,50.28,49.95,49.95,25900.0,41.4331,41.4579,41.1858,41.1858,25900.0
2009-01-12 13:00:00,50.02,50.11,49.88,49.98,9900.0,41.2435,41.3177,41.128,41.2105,9900.0
2009-01-12 13:30:00,49.89,50.3,49.89,50.08,18000.0,41.1363,41.4743,41.1363,41.2929,18000.0
2009-01-12 14:00:00,49.93,50.14,49.82,49.85,17900.0,41.1693,41.3424,41.0786,41.1033,17900.0
2009-01-12 14:30:00,49.84,49.84,49.55,49.65,15700.0,41.0951,41.0951,40.8559,40.9384,15700.0
2009-01-12 15:00:00,49.65,49.92,49.6,49.9,37800.0,40.9384,41.161,40.8972,41.1445,37800.0
2009-01-12 15:30:00,49.89,50.05,49.55,49.95,35700.0,41.1363,41.2682,40.8559,41.1858,35700.0
2009-01-13 09:30:00,49.94,50.54,49.94,50.43,8800.0,41.1775,41.6722,41.1775,41.5815,8800.0
2009-01-13 10:00:00,50.48,50.85,50.24,50.44,14500.0,41.6228,41.9278,41.4249,41.5898,14500.0
2009-01-13 10:30:00,50.49,50.75,50.21,50.62,17500.0,41.631,41.8454,41.4001,41.7382,17500.0
2009-01-13 11:00:00,50.61,51.14,50.43,51.09,21800.0,41.7299,42.167,41.5815,42.1257,21800.0
2009-01-13 11:30:00,51.11,51.15,50.72,50.99,17500.0,42.1422,42.1752,41.8206,42.0433,17500.0
2009-01-13 12:00:00,51.0,51.12,50.69,50.79,14700.0,42.0515,42.1505,41.7959,41.8784,14700.0
2009-01-13 12:30:00,50.83,51.09,50.7,50.93,10600.0,41.9113,42.1257,41.8042,41.9938,10600.0
2009-01-13 13:00:00,50.82,50.92,50.69,50.88,8100.0,41.9031,41.9856,41.7959,41.9526,8100.0
2009-01-13 13:30:00,50.84,50.93,50.61,50.8,36900.0,41.9196,41.9938,41.7299,41.8866,36900.0
2009-01-13 14:00:00,50.81,51.21,50.76,51.14,51000.0,41.8949,42.2247,41.8536,42.167,51000.0
2009-01-13 14:30:00,51.12,51.21,50.78,50.84,31700.0,42.1505,42.2247,41.8701,41.9196,31700.0
2009-01-13 15:00:00,50.75,50.76,50.39,50.61,48600.0,41.8454,41.8536,41.5486,41.7299,48600.0
2009-01-13 15:30:00,50.65,50.78,50.29,50.58,52000.0,41.7629,41.8701,41.4661,41.7052,52000.0
2009-01-14 09:30:00,50.55,50.55,49.79,50.24,22100.0,41.6805,41.6805,41.0538,41.4249,22100.0
2009-01-14 10:00:00,50.28,50.34,49.94,50.09,22100.0,41.4579,41.5073,41.1775,41.3012,22100.0
2009-01-14 10:30:00,50.05,50.08,49.76,49.95,43800.0,41.2682,41.2929,41.0291,41.1858,43800.0
2009-01-14 11:00:00,49.92,50.18,49.73,50.17,31000.0,41.161,41.3754,41.0044,41.3672,31000.0
2009-01-14 11:30:00,50.1,50.1,49.76,49.91,25400.0,41.3094,41.3094,41.0291,41.1528,25400.0
2009-01-14 12:00:00,49.89,49.95,49.72,49.95,16100.0,41.1363,41.1858,40.9961,41.1858,16100.0
2009-01-14 12:30:00,50.04,50.52,50.02,50.48,13000.0,41.26,41.6557,41.2435,41.6228,13000.0
2009-01-14 13:00:00,50.45,50.47,50.28,50.3,12400.0,41.598,41.6145,41.4579,41.4743,12400.0
2009-01-14 13:30:00,50.34,50.74,50.33,50.65,28900.0,41.5073,41.8371,41.4991,41.7629,28900.0
2009-01-14 14:00:00,50.7,50.87,50.37,50.42,36500.0,41.8042,41.9443,41.5321,41.5733,36500.0
2009-01-14 14:30:00,50.47,50.72,50.39,50.55,13800.0,41.6145,41.8206,41.5486,41.6805,13800.0
2009-01-14 15:00:00,50.51,50.51,49.86,49.93,24500.0,41.6475,41.6475,41.1115,41.1693,24500.0
2009-01-14 15:30:00,49.94,50.19,49.79,49.99,45200.0,41.1775,41.3836,41.0538,41.2187,45200.0
2009-01-15 09:30:00,50.09,50.38,49.85,50.26,36900.0,41.3012,41.5403,41.1033,41.4414,36900.0
2009-01-15 10:00:00,50.25,50.31,49.71,49.8,29000.0,41.4331,41.4826,40.9879,41.0621,29000.0
2009-01-15 10:30:00,49.81,50.18,49.79,50.07,38200.0,41.0703,41.3754,41.0538,41.2847,38200.0
2009-01-15 11:00:00,50.06,50.15,49.95,49.99,30800.0,41.2765,41.3507,41.1858,41.2187,30800.0
2009-01-15 11:30:00,49.99,50.15,49.99,50.1,32500.0,41.2187,41.3507,41.2187,41.3094,32500.0
2009-01-15 12:00:00,50.1,50.17,49.92,50.01,29300.0,41.3094,41.3672,41.161,41.2352,29300.0
2009-01-15 12:30:00,50.01,50.12,49.92,50.05,32800.0,41.2352,41.3259,41.161,41.2682,32800.0
2009-01-15 13:00:00,50.06,50.25,50.04,50.24,11800.0,41.2765,41.4331,41.26,41.4249,11800.0
2009-01-15 13:30:00,50.25,50.94,50.24,50.86,18400.0,41.4331,42.002,41.4249,41.9361,18400.0
2009-01-15 14:00:00,50.85,51.55,50.78,51.37,18700.0,41.9278,42.505,41.8701,42.3566,18700.0
2009-01-15 14:30:00,51.36,51.85,51.31,51.45,32100.0,42.3484,42.7524,42.3071,42.4226,32100.0
2009-01-15 15:00:00,51.44,51.76,51.17,51.23,22100.0,42.4143,42.6782,42.1917,42.2412,22100.0
2009-01-15 15:30:00,51.13,51.39,50.84,51.39,55600.0,42.1587,42.3731,41.9196,42.3731,55600.0
2009-01-16 09:30:00,52.33,52.46,51.66,51.75,30900.0,43.1482,43.2553,42.5957,42.6699,30900.0
2009-01-16 10:00:00,51.85,51.9,51.43,51.83,6600.0,42.7524,42.7936,42.4061,42.7359,6600.0
2009-01-16 10:30:00,51.87,52.0,51.45,51.45,17700.0,42.7689,42.8761,42.4226,42.4226,17700.0
2009-01-16 11:00:00,51.45,51.56,51.23,51.48,52400.0,42.4226,42.5133,42.2412,42.4473,52400.0
2009-01-16 11:30:00,51.42,51.44,50.78,50.92,7800.0,42.3978,42.4143,41.8701,41.9856,7800.0
2009-01-16 12:00:00,50.98,51.01,50.49,50.63,10500.0,42.035,42.0598,41.631,41.7464,10500.0
2009-01-16 12:30:00,50.68,51.07,50.56,50.95,12500.0,41.7877,42.1092,41.6887,42.0103,12500.0
2009-01-16 13:00:00,51.0,51.09,50.79,50.95,19200.0,42.0515,42.1257,41.8784,42.0103,19200.0
2009-01-16 13:30:00,51.04,51.43,50.91,51.02,55700.0,42.0845,42.4061,41.9773,42.068,55700.0
2009-01-16 14:00:00,51.02,51.46,50.92,50.99,19200.0,42.068,42.4308,41.9856,42.0433,19200.0
2009-01-16 14:30:00,51.0,51.26,50.71,51.25,24500.0,42.0515,42.2659,41.8124,42.2577,24500.0
2009-01-16 15:00:00,51.25,51.32,50.98,51.02,29900.0,42.2577,42.3154,42.035,42.068,29900.0
2009-01-16 15:30:00,50.98,51.36,50.98,51.19,63200.0,42.035,42.3484,42.035,42.2082,63200.0
2009-01-20 09:30:00,51.03,51.86,50.75,50.78,85600.0,42.0763,42.7606,41.8454,41.8701,85600.0
2009-01-20 10:00:00,50.77,51.3,50.48,51.0,29200.0,41.8619,42.2989,41.6228,42.0515,29200.0
2009-01-20 10:30:00,51.0,51.04,50.91,51.04,44800.0,42.0515,42.0845,41.9773,42.0845,44800.0
2009-01-20 11:00:00,50.91,51.02,50.74,50.88,7100.0,41.9773,42.068,41.8371,41.9526,7100.0
2009-01-20 11:30:00,50.94,51.05,50.63,50.64,24400.0,42.002,42.0927,41.7464,41.7547,24400.0
2009-01-20 12:00:00,50.59,51.07,50.59,50.68,45700.0,41.7135,42.1092,41.7135,41.7877,45700.0
2009-01-20 12:30:00,50.67,51.06,50.67,50.75,13700.0,41.7794,42.101,41.7794,41.8454,13700.0
2009-01-20 13:00:00,50.75,50.93,50.59,50.83,12100.0,41.8454,41.9938,41.7135,41.9113,12100.0
2009-01-20 13:30:00,50.77,50.92,50.6,50.64,14600.0,41.8619,41.9856,41.7217,41.7547,14600.0
2009-01-20 14:00:00,50.6,50.74,50.45,50.62,24100.0,41.7217,41.8371,41.598,41.7382,24100.0
2009-01-20 14:30:00,50.62,50.79,50.32,50.52,16700.0,41.7382,41.8784,41.4908,41.6557,16700.0
2009-01-20 15:00:00,50.41,50.56,50.15,50.45,29700.0,41.565,41.6887,41.3507,41.598,29700.0
2009-01-20 15:30:00,50.45,50.77,50.29,50.35,64900.0,41.598,41.8619,41.4661,41.5156,64900.0
2009-01-21 09:30:00,50.54,51.39,50.37,50.8,58300.0,41.6722,42.3731,41.5321,41.8866,58300.0
2009-01-21 10:00:00,50.86,50.93,50.46,50.5,52400.0,41.9361,41.9938,41.6063,41.6393,52400.0
2009-01-21 10:30:00,50.52,50.65,50.38,50.38,29100.0,41.6557,41.7629,41.5403,41.5403,29100.0
2009-01-21 11:00:00,50.4,50.68,50.3,50.3,18700.0,41.5568,41.7877,41.4743,41.4743,18700.0
2009-01-21 11:30:00,50.32,50.5,50.18,50.18,9000.0,41.4908,41.6393,41.3754,41.3754,9000.0
2009-01-21 12:00:00,50.18,50.45,49.95,50.35,105600.0,41.3754,41.598,41.1858,41.5156,105600.0
2009-01-21 12:30:00,50.42,50.5,50.35,50.5,11000.0,41.5733,41.6393,41.5156,41.6393,11000.0
2009-01-21 13:00:00,50.5,50.51,50.4,50.47,32600.0,41.6393,41.6475,41.5568,41.6145,32600.0
2009-01-21 13:30:00,50.49,50.51,50.38,50.5,48900.0,41.631,41.6475,41.5403,41.6393,48900.0
2009-01-21 14:00:00,50.5,51.01,50.4,50.98,79200.0,41.6393,42.0598,41.5568,42.035,79200.0
2009-01-21 14:30:00,51.0,51.09,50.86,50.92,32500.0,42.0515,42.1257,41.9361,41.9856,32500.0
2009-01-21 15:00:00,50.94,51.25,50.85,51.01,20000.0,42.002,42.2577,41.9278,42.0598,20000.0
2009-01-21 15:30:00,50.98,51.77,50.91,51.55,41000.0,42.035,42.6864,41.9773,42.505,41000.0
2009-01-22 09:30:00,50.66,51.04,50.4,50.86,13400.0,41.7712,42.0845,41.5568,41.9361,13400.0
2009-01-22 10:00:00,50.79,51.21,50.73,51.03,9200.0,41.8784,42.2247,41.8289,42.0763,9200.0
2009-01-22 10:30:00,51.03,51.09,50.88,50.92,51500.0,42.0763,42.1257,41.9526,41.9856,51500.0
2009-01-22 11:00:00,50.82,50.9,50.49,50.58,12500.0,41.9031,41.9691,41.631,41.7052,12500.0
2009-01-22 11:30:00,50.57,50.66,50.12,50.12,40100.0,41.697,41.7712,41.3259,41.3259,40100.0
2009-01-22 12:00:00,50.13,50.54,50.07,50.4,17300.0,41.3342,41.6722,41.2847,41.5568,17300.0
2009-01-22 12:30:00,50.4,50.59,50.35,50.48,81300.0,41.5568,41.7135,41.5156,41.6228,81300.0
2009-01-22 13:00:00,50.42,50.78,50.42,50.74,10300.0,41.5733,41.8701,41.5733,41.8371,10300.0
2009-01-22 13:30:00,50.62,51.18,50.39,51.07,12700.0,41.7382,42.1999,41.5486,42.1092,12700.0
2009-01-22 14:00:00,51.17,51.73,51.05,51.39,23900.0,42.1917,42.6534,42.0927,42.3731,23900.0
2009-01-22 14:30:00,51.33,51.52,50.8,51.25,20000.0,42.3236,42.4803,41.8866,42.2577,20000.0
2009-01-22 15:00:00,51.25,51.31,50.58,51.13,20900.0,42.2577,42.3071,41.7052,42.1587,20900.0
2009-01-22 15:30:00,51.05,51.46,50.73,51.11,24800.0,42.0927,42.4308,41.8289,42.1422,24800.0
2009-01-23 09:30:00,50.21,50.66,49.99,50.21,27900.0,41.4001,41.7712,41.2187,41.4001,27900.0
2009-01-23 10:00:00,50.2,50.54,50.2,50.45,42400.0,41.3919,41.6722,41.3919,41.598,42400.0
2009-01-23 10:30:00,50.41,50.68,50.18,50.44,68100.0,41.565,41.7877,41.3754,41.5898,68100.0
2009-01-23 11:00:00,50.45,51.1,50.45,50.81,86200.0,41.598,42.134,41.598,41.8949,86200.0
2009-01-23 11:30:00,50.81,50.94,50.57,50.7,19000.0,41.8949,42.002,41.697,41.8042,19000.0
2009-01-23 12:00:00,50.77,50.95,50.7,50.84,14600.0,41.8619,42.0103,41.8042,41.9196,14600.0
2009-01-23 12:30:00,50.84,50.88,50.63,50.79,31900.0,41.9196,41.9526,41.7464,41.8784,31900.0
2009-01-23 13:00:00,50.77,50.9,50.62,50.7,18800.0,41.8619,41.9691,41.7382,41.8042,18800.0
2009-01-23 13:30:00,50.69,51.44,50.69,51.3,14300.0,41.7959,42.4143,41.7959,42.2989,14300.0
2009-01-23 14:00:00,51.36,51.45,50.81,51.2,21100.0,42.3484,42.4226,41.8949,42.2164,21100.0
2009-01-23 14:30:00,51.2,51.26,50.52,50.67,32300.0,42.2164,42.2659,41.6557,41.7794,32300.0
2009-01-23 15:00:00,50.68,51.14,50.52,50.79,30600.0,41.7877,42.167,41.6557,41.8784,30600.0
2009-01-23 15:30:00,50.66,51.0,50.6,50.95,45800.0,41.7712,42.0515,41.7217,42.0103,45800.0
2009-01-26 09:30:00,51.06,51.3,50.91,50.97,21900.0,42.101,42.2989,41.9773,42.0268,21900.0
2009-01-26 10:00:00,51.0,51.21,50.91,50.98,35300.0,42.0515,42.2247,41.9773,42.035,35300.0
2009-01-26 10:30:00,50.98,51.28,50.98,51.0,21100.0,42.035,42.2824,42.035,42.0515,21100.0
2009-01-26 11:00:00,51.0,51.08,50.79,51.0,17500.0,42.0515,42.1175,41.8784,42.0515,17500.0
2009-01-26 11:30:00,51.02,51.08,50.79,50.91,11800.0,42.068,42.1175,41.8784,41.9773,11800.0
2009-01-26 12:00:00,51.01,51.02,50.74,50.74,17900.0,42.0598,42.068,41.8371,41.8371,17900.0
2009-01-26 12:30:00,50.75,50.82,50.47,50.53,18400.0,41.8454,41.9031,41.6145,41.664,18400.0
2009-01-26 13:00:00,50.62,50.68,50.29,50.57,14400.0,41.7382,41.7877,41.4661,41.697,14400.0
2009-01-26 13:30:00,50.51,50.67,50.11,50.26,11100.0,41.6475,41.7794,41.3177,41.4414,11100.0
2009-01-26 14:00:00,50.31,50.36,49.89,50.11,11400.0,41.4826,41.5238,41.1363,41.3177,11400.0
2009-01-26 14:30:00,50.11,50.46,49.95,50.39,20700.0,41.3177,41.6063,41.1858,41.5486,20700.0
2009-01-26 15:00:00,50.37,50.7,50.29,50.5,98600.0,41.5321,41.8042,41.4661,41.6393,98600.0
2009-01-26 15:30:00,50.6,50.65,50.2,50.38,53300.0,41.7217,41.7629,41.3919,41.5403,53300.0
2009-01-27 09:30:00,50.6,51.5,50.3,50.99,25500.0,41.7217,42.4638,41.4743,42.0433,25500.0
2009-01-27 10:00:00,50.91,51.0,50.45,50.78,24900.0,41.9773,42.0515,41.598,41.8701,24900.0
2009-01-27 10:30:00,50.77,50.93,50.67,50.75,9700.0,41.8619,41.9938,41.7794,41.8454,9700.0
2009-01-27 11:00:00,50.75,50.82,50.64,50.76,33600.0,41.8454,41.9031,41.7547,41.8536,33600.0
2009-01-27 11:30:00,50.75,50.94,50.55,50.86,21300.0,41.8454,42.002,41.6805,41.9361,21300.0
2009-01-27 12:00:00,50.9,51.4,50.84,51.4,15900.0,41.9691,42.3813,41.9196,42.3813,15900.0
2009-01-27 12:30:00,51.39,51.51,51.19,51.29,21100.0,42.3731,42.472,42.2082,42.2906,21100.0
2009-01-27 13:00:00,51.23,51.3,50.91,51.0,39200.0,42.2412,42.2989,41.9773,42.0515,39200.0
2009-01-27 13:30:00,50.9,51.34,50.9,51.09,12700.0,41.9691,42.3319,41.9691,42.1257,12700.0
2009-01-27 14:00:00,51.07,51.28,50.9,51.13,10100.0,42.1092,42.2824,41.9691,42.1587,10100.0
2009-01-27 14:30:00,51.07,51.75,51.04,51.73,23300.0,42.1092,42.6699,42.0845,42.6534,23300.0
2009-01-27 15:00:00,51.72,51.96,51.52,51.81,51500.0,42.6452,42.8431,42.4803,42.7194,51500.0
2009-01-27 15:30:00,51.8,51.9,51.58,51.81,46100.0,42.7112,42.7936,42.5298,42.7194,46100.0
2009-01-28 09:30:00,52.18,53.05,52.18,52.65,12400.0,43.0245,43.7418,43.0245,43.412,12400.0
2009-01-28 10:00:00,52.61,52.74,52.5,52.51,12800.0,43.379,43.4862,43.2883,43.2966,12800.0
2009-01-28 10:30:00,52.5,52.74,52.46,52.63,17800.0,43.2883,43.4862,43.2553,43.3955,17800.0
2009-01-28 11:00:00,52.64,52.87,52.54,52.7,14900.0,43.4038,43.5934,43.3213,43.4532,14900.0
2009-01-28 11:30:00,52.69,52.81,52.54,52.77,8400.0,43.445,43.5439,43.3213,43.511,8400.0
2009-01-28 12:00:00,52.75,52.86,52.59,52.79,11700.0,43.4945,43.5852,43.3625,43.5274,11700.0
2009-01-28 12:30:00,52.79,52.84,52.7,52.78,7200.0,43.5274,43.5687,43.4532,43.5192,7200.0
2009-01-28 13:00:00,52.75,53.12,52.71,53.12,15700.0,43.4945,43.7995,43.4615,43.7995,15700.0
2009-01-28 13:30:00,53.18,53.32,52.97,53.28,33600.0,43.849,43.9645,43.6759,43.9315,33600.0
2009-01-28 14:00:00,53.21,53.59,53.02,53.41,17800.0,43.8738,44.1871,43.7171,44.0387,17800.0
2009-01-28 14:30:00,53.41,53.55,53.21,53.49,33100.0,44.0387,44.1541,43.8738,44.1046,33100.0
2009-01-28 15:00:00,53.52,53.57,52.87,53.05,41700.0,44.1294,44.1706,43.5934,43.7418,41700.0
2009-01-28 15:30:00,53.1,53.37,52.87,53.32,33100.0,43.7831,44.0057,43.5934,43.9645,33100.0
2009-01-29 09:30:00,52.51,53.1,52.46,52.8,12000.0,43.2966,43.7831,43.2553,43.5357,12000.0
2009-01-29 10:00:00,52.8,53.03,52.55,52.9,14000.0,43.5357,43.7253,43.3296,43.6181,14000.0
2009-01-29 10:30:00,52.92,53.16,52.75,53.16,9900.0,43.6346,43.8325,43.4945,43.8325,9900.0
2009-01-29 11:00:00,53.14,53.21,52.84,52.88,8300.0,43.816,43.8738,43.5687,43.6017,8300.0
2009-01-29 11:30:00,52.84,52.84,52.44,52.54,3500.0,43.5687,43.5687,43.2389,43.3213,3500.0
2009-01-29 12:00:00,52.59,52.66,52.3,52.5,18300.0,43.3625,43.4203,43.1234,43.2883,18300.0
2009-01-29 12:30:00,52.49,52.67,52.41,52.47,41100.0,43.2801,43.4285,43.2141,43.2636,41100.0
2009-01-29 13:00:00,52.52,52.6,52.26,52.51,14900.0,43.3048,43.3708,43.0904,43.2966,14900.0
2009-01-29 13:30:00,52.53,52.57,52.09,52.24,12400.0,43.3131,43.346,42.9503,43.0739,12400.0
2009-01-29 14:00:00,52.23,52.53,52.23,52.53,9900.0,43.0657,43.3131,43.0657,43.3131,9900.0
2009-01-29 14:30:00,52.5,52.75,52.35,52.35,19700.0,43.2883,43.4945,43.1646,43.1646,19700.0
2009-01-29 15:00:00,52.33,52.67,52.25,52.4,15900.0,43.1482,43.4285,43.0822,43.2059,15900.0
2009-01-29 15:30:00,52.39,52.5,52.07,52.34,27200.0,43.1976,43.2883,42.9338,43.1564,27200.0
2009-01-30 09:30:00,52.49,53.14,52.49,52.91,25900.0,43.2801,43.816,43.2801,43.6264,25900.0
2009-01-30 10:00:00,52.92,53.0,52.54,52.63,46000.0,43.6346,43.7006,43.3213,43.3955,46000.0
2009-01-30 10:30:00,52.62,52.98,52.55,52.87,25000.0,43.3873,43.6841,43.3296,43.5934,25000.0
2009-01-30 11:00:00,52.81,53.02,52.45,52.53,18600.0,43.5439,43.7171,43.2471,43.3131,18600.0
2009-01-30 11:30:00,52.61,52.87,52.51,52.63,9500.0,43.379,43.5934,43.2966,43.3955,9500.0
2009-01-30 12:00:00,52.65,53.05,52.55,53.05,18200.0,43.412,43.7418,43.3296,43.7418,18200.0
2009-01-30 12:30:00,53.05,53.05,52.98,53.05,30600.0,43.7418,43.7418,43.6841,43.7418,30600.0
2009-01-30 13:00:00,53.05,53.58,53.02,53.42,39000.0,43.7418,44.1788,43.7171,44.0469,39000.0
2009-01-30 13:30:00,53.42,54.05,53.06,54.0,74900.0,44.0469,44.5664,43.7501,44.5251,74900.0
2009-01-30 14:00:00,53.95,54.19,53.86,54.15,56800.0,44.4839,44.6818,44.4097,44.6488,56800.0
2009-01-30 14:30:00,54.16,54.2,53.03,53.34,98700.0,44.6571,44.69,43.7253,43.9809,98700.0
2009-01-30 15:00:00,53.35,53.56,52.9,52.94,37300.0,43.9892,44.1623,43.6181,43.6511,37300.0
2009-01-30 15:30:00,52.94,53.35,52.74,53.1,60200.0,43.6511,43.9892,43.4862,43.7831,60200.0
2009-02-02 09:30:00,52.67,52.96,51.97,52.26,31900.0,43.4285,43.6676,42.8513,43.0904,31900.0
2009-02-02 10:00:00,52.27,53.0,52.26,52.7,20100.0,43.0987,43.7006,43.0904,43.4532,20100.0
2009-02-02 10:30:00,52.71,53.01,52.5,52.68,21000.0,43.4615,43.7088,43.2883,43.4367,21000.0
2009-02-02 11:00:00,52.76,52.89,52.49,52.65,19700.0,43.5027,43.6099,43.2801,43.412,19700.0
2009-02-02 11:30:00,52.67,53.04,52.62,52.92,28600.0,43.4285,43.7336,43.3873,43.6346,28600.0
2009-02-02 12:00:00,52.92,52.92,52.77,52.91,46900.0,43.6346,43.6346,43.511,43.6264,46900.0
2009-02-02 12:30:00,52.92,52.92,52.81,52.88,27900.0,43.6346,43.6346,43.5439,43.6017,27900.0
2009-02-02 13:00:00,52.8,52.87,52.67,52.76,4900.0,43.5357,43.5934,43.4285,43.5027,4900.0
2009-02-02 13:30:00,52.78,52.89,52.43,52.6,8600.0,43.5192,43.6099,43.2306,43.3708,8600.0
2009-02-02 14:00:00,52.6,52.82,52.43,52.59,29800.0,43.3708,43.5522,43.2306,43.3625,29800.0
2009-02-02 14:30:00,52.58,52.68,52.38,52.45,30400.0,43.3543,43.4367,43.1894,43.2471,30400.0
2009-02-02 15:00:00,52.47,52.92,52.37,52.92,37400.0,43.2636,43.6346,43.1811,43.6346,37400.0
2009-02-02 15:30:00,52.92,52.92,52.77,52.84,60200.0,43.6346,43.6346,43.511,43.5687,60200.0
2009-02-03 09:30:00,52.81,53.18,52.26,52.52,10700.0,43.5439,43.849,43.0904,43.3048,10700.0
2009-02-03 10:00:00,52.59,52.75,52.23,52.71,10700.0,43.3625,43.4945,43.0657,43.4615,10700.0
2009-02-03 10:30:00,52.69,52.8,52.4,52.65,35700.0,43.445,43.5357,43.2059,43.412,35700.0
2009-02-03 11:00:00,52.58,52.87,52.45,52.64,44900.0,43.3543,43.5934,43.2471,43.4038,44900.0
2009-02-03 11:30:00,52.64,52.69,52.43,52.59,13200.0,43.4038,43.445,43.2306,43.3625,13200.0
2009-02-03 12:00:00,52.6,52.82,52.54,52.71,21500.0,43.3708,43.5522,43.3213,43.4615,21500.0
2009-02-03 12:30:00,52.7,52.8,52.44,52.5,7700.0,43.4532,43.5357,43.2389,43.2883,7700.0
2009-02-03 13:00:00,52.46,52.78,52.46,52.74,11400.0,43.2553,43.5192,43.2553,43.4862,11400.0
2009-02-03 13:30:00,52.73,52.86,52.57,52.84,13200.0,43.478,43.5852,43.346,43.5687,13200.0
2009-02-03 14:00:00,52.84,53.35,52.8,53.05,16700.0,43.5687,43.9892,43.5357,43.7418,16700.0
2009-02-03 14:30:00,53.11,53.33,53.02,53.14,22900.0,43.7913,43.9727,43.7171,43.816,22900.0
2009-02-03 15:00:00,53.16,53.43,53.11,53.31,25100.0,43.8325,44.0552,43.7913,43.9562,25100.0
2009-02-03 15:30:00,53.28,53.37,52.9,53.03,45500.0,43.9315,44.0057,43.6181,43.7253,45500.0
2009-02-04 09:30:00,53.27,53.65,52.77,53.57,19200.0,43.9232,44.2365,43.511,44.1706,19200.0
2009-02-04 10:00:00,53.64,53.95,53.14,53.77,60900.0,44.2283,44.4839,43.816,44.3355,60900.0
2009-02-04 10:30:00,53.75,53.92,53.55,53.77,23100.0,44.319,44.4592,44.1541,44.3355,23100.0
2009-02-04 11:00:00,53.74,53.83,53.6,53.7,11200.0,44.3108,44.385,44.1953,44.2778,11200.0
2009-02-04 11:30:00,53.73,53.76,53.6,53.72,12200.0,44.3025,44.3272,44.1953,44.2943,12200.0
2009-02-04 12:00:00,53.69,53.85,53.59,53.62,8600.0,44.2695,44.4015,44.1871,44.2118,8600.0
2009-02-04 12:30:00,53.66,53.82,53.47,53.5,46900.0,44.2448,44.3767,44.0881,44.1129,46900.0
2009-02-04 13:00:00,53.5,53.55,53.12,53.31,22800.0,44.1129,44.1541,43.7995,43.9562,22800.0
2009-02-04 13:30:00,53.35,53.52,52.5,52.79,18500.0,43.9892,44.1294,43.2883,43.5274,18500.0
2009-02-04 14:00:00,52.8,52.96,52.7,52.96,18500.0,43.5357,43.6676,43.4532,43.6676,18500.0
2009-02-04 14:30:00,52.94,53.4,52.88,53.3,20600.0,43.6511,44.0304,43.6017,43.948,20600.0
2009-02-04 15:00:00,53.37,53.46,53.13,53.25,28800.0,44.0057,44.0799,43.8078,43.9067,28800.0
2009-02-04 15:30:00,53.29,53.52,53.18,53.37,53300.0,43.9397,44.1294,43.849,44.0057,53300.0
2009-02-05 09:30:00,52.85,53.45,52.85,52.98,23200.0,43.5769,44.0716,43.5769,43.6841,23200.0
2009-02-05 10:00:00,53.09,53.48,53.03,53.36,44500.0,43.7748,44.0964,43.7253,43.9974,44500.0
2009-02-05 10:30:00,53.29,53.68,53.12,53.38,39300.0,43.9397,44.2613,43.7995,44.0139,39300.0
2009-02-05 11:00:00,53.43,53.72,53.38,53.38,15900.0,44.0552,44.2943,44.0139,44.0139,15900.0
2009-02-05 11:30:00,53.44,53.61,53.35,53.48,13500.0,44.0634,44.2036,43.9892,44.0964,13500.0
2009-02-05 12:00:00,53.54,53.84,53.49,53.49,27900.0,44.1459,44.3932,44.1046,44.1046,27900.0
2009-02-05 12:30:00,53.5,53.59,53.27,53.58,13200.0,44.1129,44.1871,43.9232,44.1788,13200.0
2009-02-05 13:00:00,53.55,53.76,53.37,53.42,6500.0,44.1541,44.3272,44.0057,44.0469,6500.0
2009-02-05 13:30:00,53.42,53.58,53.39,53.4,6300.0,44.0469,44.1788,44.0222,44.0304,6300.0
2009-02-05 14:00:00,53.44,53.81,53.43,53.81,8700.0,44.0634,44.3685,44.0552,44.3685,8700.0
2009-02-05 14:30:00,53.93,53.97,53.26,53.29,15900.0,44.4674,44.5004,43.915,43.9397,15900.0
2009-02-05 15:00:00,53.38,53.54,53.15,53.41,26000.0,44.0139,44.1459,43.8243,44.0387,26000.0
2009-02-05 15:30:00,53.45,53.49,52.74,53.1,130200.0,44.0716,44.1046,43.4862,43.7831,130200.0
2009-02-06 09:30:00,53.49,54.13,52.93,54.03,18400.0,44.1046,44.6323,43.6429,44.5499,18400.0
2009-02-06 10:00:00,54.08,54.24,53.93,54.11,32700.0,44.5911,44.723,44.4674,44.6158,32700.0
2009-02-06 10:30:00,54.16,54.61,54.15,54.45,35900.0,44.6571,45.0281,44.6488,44.8962,35900.0
2009-02-06 11:00:00,54.44,54.51,53.91,54.0,22700.0,44.8879,44.9457,44.4509,44.5251,22700.0
2009-02-06 11:30:00,53.96,54.31,53.96,53.99,14300.0,44.4922,44.7807,44.4922,44.5169,14300.0
2009-02-06 12:00:00,54.0,54.03,53.72,53.83,11300.0,44.5251,44.5499,44.2943,44.385,11300.0
2009-02-06 12:30:00,53.81,54.11,53.81,54.0,14200.0,44.3685,44.6158,44.3685,44.5251,14200.0
2009-02-06 13:00:00,54.06,54.2,53.99,54.02,29100.0,44.5746,44.69,44.5169,44.5416,29100.0
2009-02-06 13:30:00,54.02,54.06,53.9,54.01,24000.0,44.5416,44.5746,44.4427,44.5334,24000.0
2009-02-06 14:00:00,54.01,54.04,53.8,53.89,22100.0,44.5334,44.5581,44.3602,44.4344,22100.0
2009-02-06 14:30:00,53.92,54.01,53.66,53.81,14600.0,44.4592,44.5334,44.2448,44.3685,14600.0
2009-02-06 15:00:00,53.8,53.98,53.55,53.92,23900.0,44.3602,44.5086,44.1541,44.4592,23900.0
2009-02-06 15:30:00,53.98,54.08,53.89,53.98,47900.0,44.5086,44.5911,44.4344,44.5086,47900.0
2009-02-09 09:30:00,53.85,54.18,53.54,53.58,12100.0,44.4015,44.6736,44.1459,44.1788,12100.0
2009-02-09 10:00:00,53.56,53.76,53.22,53.66,17400.0,44.1623,44.3272,43.882,44.2448,17400.0
2009-02-09 10:30:00,53.63,54.06,53.49,54.0,16800.0,44.2201,44.5746,44.1046,44.5251,16800.0
2009-02-09 11:00:00,54.0,54.12,53.86,53.99,9000.0,44.5251,44.6241,44.4097,44.5169,9000.0
2009-02-09 11:30:00,54.02,54.02,53.66,53.9,3500.0,44.5416,44.5416,44.2448,44.4427,3500.0
2009-02-09 12:00:00,53.86,54.04,53.83,53.9,14400.0,44.4097,44.5581,44.385,44.4427,14400.0
2009-02-09 12:30:00,54.02,54.07,53.86,54.05,4800.0,44.5416,44.5829,44.4097,44.5664,4800.0
2009-02-09 13:00:00,54.0,54.12,53.94,54.0,5300.0,44.5251,44.6241,44.4757,44.5251,5300.0
2009-02-09 13:30:00,53.99,53.99,53.64,53.91,6400.0,44.5169,44.5169,44.2283,44.4509,6400.0
2009-02-09 14:00:00,53.98,54.01,53.63,53.64,7300.0,44.5086,44.5334,44.2201,44.2283,7300.0
2009-02-09 14:30:00,53.61,53.72,53.46,53.64,17600.0,44.2036,44.2943,44.0799,44.2283,17600.0
2009-02-09 15:00:00,53.64,53.91,53.47,53.81,34400.0,44.2283,44.4509,44.0881,44.3685,34400.0
2009-02-09 15:30:00,53.81,53.86,53.42,53.72,53700.0,44.3685,44.4097,44.0469,44.2943,53700.0
2009-02-10 09:30:00,53.5,53.82,53.26,53.56,10400.0,44.1129,44.3767,43.915,44.1623,10400.0
2009-02-10 10:00:00,53.51,53.77,53.26,53.36,17000.0,44.1211,44.3355,43.915,43.9974,17000.0
2009-02-10 10:30:00,53.34,53.63,53.34,53.56,15700.0,43.9809,44.2201,43.9809,44.1623,15700.0
2009-02-10 11:00:00,53.6,53.96,52.89,53.01,22400.0,44.1953,44.4922,43.6099,43.7088,22400.0
2009-02-10 11:30:00,53.01,53.01,52.04,52.52,33500.0,43.7088,43.7088,42.909,43.3048,33500.0
2009-02-10 12:00:00,52.57,52.83,52.44,52.49,13700.0,43.346,43.5604,43.2389,43.2801,13700.0
2009-02-10 12:30:00,52.56,53.07,52.56,52.85,6400.0,43.3378,43.7583,43.3378,43.5769,6400.0
2009-02-10 13:00:00,52.86,53.01,52.74,52.94,68600.0,43.5852,43.7088,43.4862,43.6511,68600.0
2009-02-10 13:30:00,52.94,53.15,52.89,52.98,17400.0,43.6511,43.8243,43.6099,43.6841,17400.0
2009-02-10 14:00:00,52.97,53.08,52.75,52.85,47100.0,43.6759,43.7666,43.4945,43.5769,47100.0
2009-02-10 14:30:00,52.8,53.01,52.71,52.71,36300.0,43.5357,43.7088,43.4615,43.4615,36300.0
2009-02-10 15:00:00,52.72,53.04,52.55,52.78,19800.0,43.4697,43.7336,43.3296,43.5192,19800.0
2009-02-10 15:30:00,52.83,53.0,52.55,52.79,31700.0,43.5604,43.7006,43.3296,43.5274,31700.0
2009-02-11 09:30:00,53.0,53.21,52.56,52.56,59600.0,43.7006,43.8738,43.3378,43.3378,59600.0
2009-02-11 10:00:00,52.52,52.66,52.0,52.0,33200.0,43.3048,43.4203,42.8761,42.8761,33200.0
2009-02-11 10:30:00,52.0,52.41,51.99,52.37,35200.0,42.8761,43.2141,42.8678,43.1811,35200.0
2009-02-11 11:00:00,52.37,52.89,52.3,52.72,9100.0,43.1811,43.6099,43.1234,43.4697,9100.0
2009-02-11 11:30:00,52.8,52.84,52.5,52.6,9900.0,43.5357,43.5687,43.2883,43.3708,9900.0
2009-02-11 12:00:00,52.64,52.81,52.49,52.81,14400.0,43.4038,43.5439,43.2801,43.5439,14400.0
2009-02-11 12:30:00,52.78,52.93,52.63,52.63,10000.0,43.5192,43.6429,43.3955,43.3955,10000.0
2009-02-11 13:00:00,52.67,52.76,52.59,52.73,5000.0,43.4285,43.5027,43.3625,43.478,5000.0
2009-02-11 13:30:00,52.72,52.72,52.4,52.55,10400.0,43.4697,43.4697,43.2059,43.3296,10400.0
2009-02-11 14:00:00,52.56,52.82,52.47,52.8,12600.0,43.3378,43.5522,43.2636,43.5357,12600.0
2009-02-11 14:30:00,52.79,53.05,52.75,52.94,19300.0,43.5274,43.7418,43.4945,43.6511,19300.0
2009-02-11 15:00:00,52.94,53.07,52.8,52.97,30000.0,43.6511,43.7583,43.5357,43.6759,30000.0
2009-02-11 15:30:00,52.96,53.0,52.55,52.84,40100.0,43.6676,43.7006,43.3296,43.5687,40100.0
2009-02-12 09:30:00,52.08,52.73,52.08,52.65,21200.0,42.942,43.478,42.942,43.412,21200.0
2009-02-12 10:00:00,52.64,52.95,52.57,52.95,21800.0,43.4038,43.6594,43.346,43.6594,21800.0
2009-02-12 10:30:00,52.98,53.4,52.87,53.22,20300.0,43.6841,44.0304,43.5934,43.882,20300.0
2009-02-12 11:00:00,53.23,53.3,52.97,53.17,11100.0,43.8902,43.948,43.6759,43.8408,11100.0
2009-02-12 11:30:00,53.29,53.29,52.97,52.97,23600.0,43.9397,43.9397,43.6759,43.6759,23600.0
2009-02-12 12:00:00,52.95,53.41,52.95,53.41,8600.0,43.6594,44.0387,43.6594,44.0387,8600.0
2009-02-12 12:30:00,53.45,53.62,53.19,53.19,18800.0,44.0716,44.2118,43.8573,43.8573,18800.0
2009-02-12 13:00:00,53.16,53.18,52.93,53.01,10700.0,43.8325,43.849,43.6429,43.7088,10700.0
2009-02-12 13:30:00,53.03,53.18,52.94,53.01,24900.0,43.7253,43.849,43.6511,43.7088,24900.0
2009-02-12 14:00:00,53.0,53.09,52.87,52.94,18600.0,43.7006,43.7748,43.5934,43.6511,18600.0
2009-02-12 14:30:00,52.94,52.98,52.47,52.7,22400.0,43.6511,43.6841,43.2636,43.4532,22400.0
2009-02-12 15:00:00,52.64,53.56,52.55,53.55,39800.0,43.4038,44.1623,43.3296,44.1541,39800.0
2009-02-12 15:30:00,53.63,53.83,53.18,53.52,92100.0,44.2201,44.385,43.849,44.1294,92100.0
2009-02-13 09:30:00,53.7,54.06,53.17,54.06,19700.0,44.2778,44.5746,43.8408,44.5746,19700.0
2009-02-13 10:00:00,54.04,54.04,53.35,53.53,38200.0,44.5581,44.5581,43.9892,44.1376,38200.0
2009-02-13 10:30:00,53.55,53.75,53.55,53.63,13300.0,44.1541,44.319,44.1541,44.2201,13300.0
2009-02-13 11:00:00,53.65,53.65,53.19,53.42,11700.0,44.2365,44.2365,43.8573,44.0469,11700.0
2009-02-13 11:30:00,53.38,53.56,53.23,53.23,13200.0,44.0139,44.1623,43.8902,43.8902,13200.0
2009-02-13 12:00:00,53.31,53.52,53.28,53.52,7800.0,43.9562,44.1294,43.9315,44.1294,7800.0
2009-02-13 12:30:00,53.55,53.56,52.9,52.98,21200.0,44.1541,44.1623,43.6181,43.6841,21200.0
2009-02-13 13:00:00,53.06,53.3,52.96,53.23,14500.0,43.7501,43.948,43.6676,43.8902,14500.0
2009-02-13 13:30:00,53.29,53.59,53.19,53.42,11700.0,43.9397,44.1871,43.8573,44.0469,11700.0
2009-02-13 14:00:00,53.33,53.51,53.11,53.33,16800.0,43.9727,44.1211,43.7913,43.9727,16800.0
2009-02-13 14:30:00,53.25,53.48,53.13,53.26,17600.0,43.9067,44.0964,43.8078,43.915,17600.0
2009-02-13 15:00:00,53.31,53.39,52.95,53.39,18500.0,43.9562,44.0222,43.6594,44.0222,18500.0
2009-02-13 15:30:00,53.39,53.53,53.07,53.07,30900.0,44.0222,44.1376,43.7583,43.7583,30900.0
2009-02-17 09:30:00,52.07,52.25,51.19,51.62,19400.0,42.9338,43.0822,42.2082,42.5627,19400.0
2009-02-17 10:00:00,51.6,52.03,51.51,51.96,16200.0,42.5462,42.9008,42.472,42.8431,16200.0
2009-02-17 10:30:00,52.01,52.33,51.93,52.09,46000.0,42.8843,43.1482,42.8183,42.9503,46000.0
2009-02-17 11:00:00,52.09,52.21,51.8,51.83,17000.0,42.9503,43.0492,42.7112,42.7359,17000.0
2009-02-17 11:30:00,51.91,52.1,51.82,51.97,14300.0,42.8019,42.9585,42.7276,42.8513,14300.0
2009-02-17 12:00:00,51.95,52.15,51.88,52.09,6400.0,42.8348,42.9997,42.7771,42.9503,6400.0
2009-02-17 12:30:00,52.17,52.21,52.01,52.15,3500.0,43.0162,43.0492,42.8843,42.9997,3500.0
2009-02-17 13:00:00,52.15,52.15,51.93,52.02,11500.0,42.9997,42.9997,42.8183,42.8926,11500.0
2009-02-17 13:30:00,52.08,52.16,51.92,52.07,23700.0,42.942,43.008,42.8101,42.9338,23700.0
2009-02-17 14:00:00,52.04,52.18,51.89,51.96,22900.0,42.909,43.0245,42.7854,42.8431,22900.0
2009-02-17 14:30:00,51.97,52.15,51.84,52.01,20600.0,42.8513,42.9997,42.7441,42.8843,20600.0
2009-02-17 15:00:00,51.96,52.04,51.78,51.85,30800.0,42.8431,42.909,42.6947,42.7524,30800.0
2009-02-17 15:30:00,51.9,52.45,51.9,52.0,66600.0,42.7936,43.2471,42.7936,42.8761,66600.0
2009-02-18 09:30:00,52.25,52.26,51.33,51.33,11000.0,43.0822,43.0904,42.3236,42.3236,11000.0
2009-02-18 10:00:00,51.34,51.88,51.33,51.7,25400.0,42.3319,42.7771,42.3236,42.6287,25400.0
2009-02-18 10:30:00,51.7,51.94,51.67,51.88,13500.0,42.6287,42.8266,42.604,42.7771,13500.0
2009-02-18 11:00:00,51.81,52.17,51.76,52.02,31900.0,42.7194,43.0162,42.6782,42.8926,31900.0
2009-02-18 11:30:00,52.02,52.05,51.66,51.84,11900.0,42.8926,42.9173,42.5957,42.7441,11900.0
2009-02-18 12:00:00,51.79,52.06,51.71,51.73,10100.0,42.7029,42.9255,42.6369,42.6534,10100.0
2009-02-18 12:30:00,51.79,51.86,51.53,51.68,12100.0,42.7029,42.7606,42.4885,42.6122,12100.0
2009-02-18 13:00:00,51.7,51.83,51.5,51.62,6600.0,42.6287,42.7359,42.4638,42.5627,6600.0
2009-02-18 13:30:00,51.62,51.63,51.36,51.36,9400.0,42.5627,42.571,42.3484,42.3484,9400.0
2009-02-18 14:00:00,51.38,51.45,51.01,51.34,16700.0,42.3648,42.4226,42.0598,42.3319,16700.0
2009-02-18 14:30:00,51.24,51.56,51.07,51.46,14100.0,42.2494,42.5133,42.1092,42.4308,14100.0
2009-02-18 15:00:00,51.5,51.59,51.16,51.22,25100.0,42.4638,42.538,42.1834,42.2329,25100.0
2009-02-18 15:30:00,51.22,51.49,51.19,51.34,45400.0,42.2329,42.4555,42.2082,42.3319,45400.0
2009-02-19 09:30:00,51.47,51.87,51.17,51.62,22600.0,42.4391,42.7689,42.1917,42.5627,22600.0
2009-02-19 10:00:00,51.58,51.62,51.1,51.37,19200.0,42.5298,42.5627,42.134,42.3566,19200.0
2009-02-19 10:30:00,51.34,51.5,51.25,51.37,6200.0,42.3319,42.4638,42.2577,42.3566,6200.0
2009-02-19 11:00:00,51.39,51.64,51.36,51.36,6500.0,42.3731,42.5792,42.3484,42.3484,6500.0
2009-02-19 11:30:00,51.34,51.43,50.83,50.83,16400.0,42.3319,42.4061,41.9113,41.9113,16400.0
2009-02-19 12:00:00,50.87,51.02,50.76,50.94,5700.0,41.9443,42.068,41.8536,42.002,5700.0
2009-02-19 12:30:00,50.94,51.02,50.87,50.95,4700.0,42.002,42.068,41.9443,42.0103,4700.0
2009-02-19 13:00:00,50.93,51.16,50.88,51.16,9800.0,41.9938,42.1834,41.9526,42.1834,9800.0
2009-02-19 13:30:00,51.12,51.12,50.84,50.87,6200.0,42.1505,42.1505,41.9196,41.9443,6200.0
2009-02-19 14:00:00,50.89,51.02,50.65,50.93,11700.0,41.9608,42.068,41.7629,41.9938,11700.0
2009-02-19 14:30:00,50.83,50.92,50.65,50.85,16400.0,41.9113,41.9856,41.7629,41.9278,16400.0
2009-02-19 15:00:00,50.75,50.86,50.54,50.75,20400.0,41.8454,41.9361,41.6722,41.8454,20400.0
2009-02-19 15:30:00,50.72,51.13,50.48,50.74,73100.0,41.8206,42.1587,41.6228,41.8371,73100.0
2009-02-20 09:30:00,49.93,50.38,49.67,50.19,21500.0,41.1693,41.5403,40.9549,41.3836,21500.0
2009-02-20 10:00:00,50.16,50.52,49.99,50.08,5300.0,41.3589,41.6557,41.2187,41.2929,5300.0
2009-02-20 10:30:00,50.09,50.19,49.78,49.82,15800.0,41.3012,41.3836,41.0456,41.0786,15800.0
2009-02-20 11:00:00,49.88,49.89,49.29,49.41,38200.0,41.128,41.1363,40.6416,40.7405,38200.0
2009-02-20 11:30:00,49.41,49.53,49.21,49.21,24800.0,40.7405,40.8394,40.5756,40.5756,24800.0
2009-02-20 12:00:00,49.26,49.44,48.97,49.09,36300.0,40.6168,40.7652,40.3777,40.4766,36300.0
2009-02-20 12:30:00,49.1,49.1,48.81,48.86,26100.0,40.4849,40.4849,40.2458,40.287,26100.0
2009-02-20 13:00:00,48.87,48.99,48.58,48.89,24300.0,40.2953,40.3942,40.0561,40.3117,24300.0
2009-02-20 13:30:00,48.85,49.04,48.82,48.97,20000.0,40.2788,40.4354,40.254,40.3777,20000.0
2009-02-20 14:00:00,48.97,49.77,48.85,49.33,29900.0,40.3777,41.0373,40.2788,40.6745,29900.0
2009-02-20 14:30:00,49.39,50.08,49.34,49.71,40900.0,40.724,41.2929,40.6828,40.9879,40900.0
2009-02-20 15:00:00,49.71,49.87,49.47,49.55,32600.0,40.9879,41.1198,40.79,40.8559,32600.0
2009-02-20 15:30:00,49.55,49.73,49.35,49.63,36600.0,40.8559,41.0044,40.691,40.9219,36600.0
2009-02-23 09:30:00,50.12,50.31,49.0,49.0,35000.0,41.3259,41.4826,40.4024,40.4024,35000.0
2009-02-23 10:00:00,49.01,49.04,48.54,48.67,13000.0,40.4107,40.4354,40.0232,40.1303,13000.0
2009-02-23 10:30:00,48.65,48.96,48.49,48.6,27800.0,40.1139,40.3695,39.9819,40.0726,27800.0
2009-02-23 11:00:00,48.66,48.85,48.49,48.76,15900.0,40.1221,40.2788,39.9819,40.2046,15900.0
2009-02-23 11:30:00,48.74,48.74,48.46,48.64,7700.0,40.1881,40.1881,39.9572,40.1056,7700.0
2009-02-23 12:00:00,48.65,49.13,48.55,49.04,13400.0,40.1139,40.5096,40.0314,40.4354,13400.0
2009-02-23 12:30:00,49.0,49.03,48.56,48.59,5000.0,40.4024,40.4272,40.0396,40.0644,5000.0
2009-02-23 13:00:00,48.58,48.82,48.47,48.78,18700.0,40.0561,40.254,39.9654,40.221,18700.0
2009-02-23 13:30:00,48.78,49.05,48.65,48.78,12400.0,40.221,40.4437,40.1139,40.221,12400.0
2009-02-23 14:00:00,48.77,49.03,48.65,48.96,14900.0,40.2128,40.4272,40.1139,40.3695,14900.0
2009-02-23 14:30:00,49.01,49.01,48.25,48.3,32300.0,40.4107,40.4107,39.784,39.8253,32300.0
2009-02-23 15:00:00,48.3,48.6,48.23,48.42,31700.0,39.8253,40.0726,39.7675,39.9242,31700.0
2009-02-23 15:30:00,48.46,48.63,48.24,48.33,44400.0,39.9572,40.0974,39.7758,39.85,44400.0
2009-02-24 09:30:00,48.58,48.91,48.15,48.49,24100.0,40.0561,40.3282,39.7016,39.9819,24100.0
2009-02-24 10:00:00,48.42,48.59,47.96,48.48,54800.0,39.9242,40.0644,39.5449,39.9737,54800.0
2009-02-24 10:30:00,48.54,49.19,48.47,48.81,14200.0,40.0232,40.5591,39.9654,40.2458,14200.0
2009-02-24 11:00:00,48.83,49.06,48.75,48.86,15300.0,40.2623,40.4519,40.1963,40.287,15300.0
2009-02-24 11:30:00,48.83,48.83,48.37,48.41,12000.0,40.2623,40.2623,39.883,39.916,12000.0
2009-02-24 12:00:00,48.37,48.43,48.14,48.18,18000.0,39.883,39.9325,39.6933,39.7263,18000.0
2009-02-24 12:30:00,48.24,48.6,48.19,48.3,16200.0,39.7758,40.0726,39.7346,39.8253,16200.0
2009-02-24 13:00:00,48.28,48.46,48.11,48.46,40100.0,39.8088,39.9572,39.6686,39.9572,40100.0
2009-02-24 13:30:00,48.59,49.07,48.38,49.07,43700.0,40.0644,40.4602,39.8912,40.4602,43700.0
2009-02-24 14:00:00,49.03,49.31,49.0,49.25,25300.0,40.4272,40.658,40.4024,40.6086,25300.0
2009-02-24 14:30:00,49.25,49.41,48.97,49.23,62000.0,40.6086,40.7405,40.3777,40.5921,62000.0
2009-02-24 15:00:00,49.19,49.49,49.15,49.3,56100.0,40.5591,40.8065,40.5261,40.6498,56100.0
2009-02-24 15:30:00,49.3,49.32,48.9,48.98,92700.0,40.6498,40.6663,40.32,40.3859,92700.0
2009-02-25 09:30:00,51.98,52.89,50.96,52.5,344000.0,42.8596,43.6099,42.0185,43.2883,344000.0
2009-02-25 10:00:00,52.51,52.6,51.49,51.87,186100.0,43.2966,43.3708,42.4555,42.7689,186100.0
2009-02-25 10:30:00,51.86,52.04,51.65,51.9,113900.0,42.7606,42.909,42.5875,42.7936,113900.0
2009-02-25 11:00:00,51.94,52.34,51.74,52.21,43100.0,42.8266,43.1564,42.6617,43.0492,43100.0
2009-02-25 11:30:00,52.22,52.31,51.7,51.71,47700.0,43.0575,43.1317,42.6287,42.6369,47700.0
2009-02-25 12:00:00,51.75,52.02,51.61,51.93,48000.0,42.6699,42.8926,42.5545,42.8183,48000.0
2009-02-25 12:30:00,51.97,52.0,51.76,52.0,55400.0,42.8513,42.8761,42.6782,42.8761,55400.0
2009-02-25 13:00:00,51.99,52.07,51.83,51.93,55300.0,42.8678,42.9338,42.7359,42.8183,55300.0
2009-02-25 13:30:00,51.94,52.3,51.87,52.0,101400.0,42.8266,43.1234,42.7689,42.8761,101400.0
2009-02-25 14:00:00,51.99,52.15,51.8,52.12,108500.0,42.8678,42.9997,42.7112,42.975,108500.0
2009-02-25 14:30:00,52.13,52.34,51.91,52.03,97500.0,42.9832,43.1564,42.8019,42.9008,97500.0
2009-02-25 15:00:00,52.05,52.36,51.96,52.27,157000.0,42.9173,43.1729,42.8431,43.0987,157000.0
2009-02-25 15:30:00,52.27,52.35,51.56,51.65,150500.0,43.0987,43.1646,42.5133,42.5875,150500.0
2009-02-26 09:30:00,52.0,52.32,51.64,52.21,75100.0,42.8761,43.1399,42.5792,43.0492,75100.0
2009-02-26 10:00:00,52.18,52.56,51.25,51.52,31900.0,43.0245,43.3378,42.2577,42.4803,31900.0
2009-02-26 10:30:00,51.55,51.55,50.81,51.0,36900.0,42.505,42.505,41.8949,42.0515,36900.0
2009-02-26 11:00:00,51.0,51.03,50.61,50.87,18300.0,42.0515,42.0763,41.7299,41.9443,18300.0
2009-02-26 11:30:00,50.86,50.87,50.09,50.18,29600.0,41.9361,41.9443,41.3012,41.3754,29600.0
2009-02-26 12:00:00,50.21,50.21,49.62,49.73,28300.0,41.4001,41.4001,40.9137,41.0044,28300.0
2009-02-26 12:30:00,49.73,50.03,49.73,49.84,19900.0,41.0044,41.2517,41.0044,41.0951,19900.0
2009-02-26 13:00:00,49.91,49.94,49.26,49.84,33800.0,41.1528,41.1775,40.6168,41.0951,33800.0
2009-02-26 13:30:00,49.86,50.04,49.78,50.0,19400.0,41.1115,41.26,41.0456,41.227,19400.0
2009-02-26 14:00:00,49.98,50.0,49.58,49.89,18600.0,41.2105,41.227,40.8807,41.1363,18600.0
2009-02-26 14:30:00,49.89,50.0,49.43,49.54,30400.0,41.1363,41.227,40.757,40.8477,30400.0
2009-02-26 15:00:00,49.55,49.62,49.15,49.48,41600.0,40.8559,40.9137,40.5261,40.7982,41600.0
2009-02-26 15:30:00,49.47,49.85,49.3,49.45,83100.0,40.79,41.1033,40.6498,40.7735,83100.0
2009-02-27 09:30:00,48.53,49.45,48.48,49.19,32100.0,40.0149,40.7735,39.9737,40.5591,32100.0
2009-02-27 10:00:00,49.13,49.92,48.66,49.28,27500.0,40.5096,41.161,40.1221,40.6333,27500.0
2009-02-27 10:30:00,49.2,49.42,48.83,48.91,49200.0,40.5673,40.7487,40.2623,40.3282,49200.0
2009-02-27 11:00:00,48.99,49.07,48.6,48.67,19600.0,40.3942,40.4602,40.0726,40.1303,19600.0
2009-02-27 11:30:00,48.69,49.04,48.6,48.92,27400.0,40.1468,40.4354,40.0726,40.3365,27400.0
2009-02-27 12:00:00,48.97,49.05,48.67,48.8,23000.0,40.3777,40.4437,40.1303,40.2375,23000.0
2009-02-27 12:30:00,48.78,48.82,48.34,48.39,50200.0,40.221,40.254,39.8582,39.8995,50200.0
2009-02-27 13:00:00,48.4,48.56,48.08,48.22,50900.0,39.9077,40.0396,39.6439,39.7593,50900.0
2009-02-27 13:30:00,48.17,48.57,47.89,48.05,58800.0,39.7181,40.0479,39.4872,39.6191,58800.0
2009-02-27 14:00:00,48.07,48.25,47.61,47.71,68500.0,39.6356,39.784,39.2563,39.3388,68500.0
2009-02-27 14:30:00,47.72,47.86,47.53,47.66,44200.0,39.347,39.4625,39.1904,39.2976,44200.0
2009-02-27 15:00:00,47.68,47.77,47.41,47.56,52900.0,39.314,39.3883,39.0914,39.2151,52900.0
2009-02-27 15:30:00,47.56,47.84,47.41,47.57,89300.0,39.2151,39.446,39.0914,39.2233,89300.0
2009-03-02 09:30:00,46.8,48.56,46.61,47.03,76100.0,38.5885,40.0396,38.4318,38.7781,76100.0
2009-03-02 10:00:00,47.03,47.54,47.03,47.42,59700.0,38.7781,39.1986,38.7781,39.0997,59700.0
2009-03-02 10:30:00,47.48,47.65,46.79,46.84,158900.0,39.1491,39.2893,38.5802,38.6214,158900.0
2009-03-02 11:00:00,46.83,47.09,46.7,46.71,45600.0,38.6132,38.8276,38.506,38.5142,45600.0
2009-03-02 11:30:00,46.74,46.94,46.65,46.93,28800.0,38.539,38.7039,38.4648,38.6956,28800.0
2009-03-02 12:00:00,46.95,47.1,46.76,46.94,103400.0,38.7121,38.8358,38.5555,38.7039,103400.0
2009-03-02 12:30:00,46.92,47.16,46.92,46.94,49800.0,38.6874,38.8853,38.6874,38.7039,49800.0
2009-03-02 13:00:00,46.91,47.19,46.77,46.92,34800.0,38.6792,38.91,38.5637,38.6874,34800.0
2009-03-02 13:30:00,46.9,47.01,46.67,47.0,24800.0,38.6709,38.7616,38.4813,38.7534,24800.0
2009-03-02 14:00:00,47.0,47.07,46.83,46.98,46500.0,38.7534,38.8111,38.6132,38.7369,46500.0
2009-03-02 14:30:00,46.95,47.13,46.67,46.76,45400.0,38.7121,38.8606,38.4813,38.5555,45400.0
2009-03-02 15:00:00,46.74,46.8,46.1,46.19,121400.0,38.539,38.5885,38.0113,38.0855,121400.0
2009-03-02 15:30:00,46.21,46.4,45.87,46.12,110500.0,38.102,38.2586,37.8216,38.0278,110500.0
2009-03-03 09:30:00,46.63,46.63,45.64,45.73,27900.0,38.7341,38.7341,37.9117,37.9865,27900.0
2009-03-03 10:00:00,45.63,45.75,45.29,45.73,21200.0,37.9034,38.0031,37.621,37.9865,21200.0
2009-03-03 10:30:00,45.74,45.84,45.2,45.38,17300.0,37.9948,38.0779,37.5462,37.6957,17300.0
2009-03-03 11:00:00,45.36,45.39,44.97,45.21,20400.0,37.6791,37.7041,37.3552,37.5545,20400.0
2009-03-03 11:30:00,45.25,45.29,45.05,45.11,18800.0,37.5878,37.621,37.4216,37.4715,18800.0
2009-03-03 12:00:00,45.14,46.01,45.09,46.0,30800.0,37.4964,38.2191,37.4549,38.2108,30800.0
2009-03-03 12:30:00,46.04,46.18,45.77,46.05,53100.0,38.244,38.3603,38.0197,38.2523,53100.0
2009-03-03 13:00:00,46.04,46.26,46.04,46.15,37600.0,38.244,38.4267,38.244,38.3354,37600.0
2009-03-03 13:30:00,46.13,46.44,46.06,46.38,34600.0,38.3187,38.5763,38.2606,38.5264,34600.0
2009-03-03 14:00:00,46.31,46.49,46.11,46.16,34600.0,38.4683,38.6178,38.3021,38.3437,34600.0
2009-03-03 14:30:00,46.15,46.51,46.08,46.38,45300.0,38.3354,38.6344,38.2772,38.5264,45300.0
2009-03-03 15:00:00,46.39,46.39,45.69,45.76,44700.0,38.5347,38.5347,37.9533,38.0114,44700.0
2009-03-03 15:30:00,45.72,45.87,45.52,45.69,69600.0,37.9782,38.1028,37.812,37.9533,69600.0
2009-03-04 09:30:00,46.06,46.74,45.88,45.98,69400.0,38.2606,38.8255,38.1111,38.1941,69400.0
2009-03-04 10:00:00,45.92,45.93,45.56,45.79,32600.0,38.1443,38.1526,37.8453,38.0363,32600.0
2009-03-04 10:30:00,45.82,46.22,45.61,45.94,28400.0,38.0612,38.3935,37.8868,38.1609,28400.0
2009-03-04 11:00:00,46.0,46.21,45.95,46.13,23000.0,38.2108,38.3852,38.1692,38.3187,23000.0
2009-03-04 11:30:00,46.08,46.25,45.99,46.21,18400.0,38.2772,38.4184,38.2025,38.3852,18400.0
2009-03-04 12:00:00,46.23,46.25,45.98,46.24,18400.0,38.4018,38.4184,38.1941,38.4101,18400.0
2009-03-04 12:30:00,46.22,46.25,45.93,46.04,13500.0,38.3935,38.4184,38.1526,38.244,13500.0
2009-03-04 13:00:00,46.04,46.27,45.86,46.23,20900.0,38.244,38.435,38.0945,38.4018,20900.0
2009-03-04 13:30:00,46.21,46.3,46.04,46.19,23700.0,38.3852,38.46,38.244,38.3686,23700.0
2009-03-04 14:00:00,46.13,46.35,46.05,46.25,38400.0,38.3187,38.5015,38.2523,38.4184,38400.0
2009-03-04 14:30:00,46.25,46.5,46.19,46.46,53500.0,38.4184,38.6261,38.3686,38.5929,53500.0
2009-03-04 15:00:00,46.44,46.6,46.3,46.6,42100.0,38.5763,38.7092,38.46,38.7092,42100.0
2009-03-04 15:30:00,46.63,46.64,45.94,46.09,69200.0,38.7341,38.7424,38.1609,38.2855,69200.0
2009-03-05 09:30:00,45.23,45.37,44.81,45.06,20700.0,37.5711,37.6874,37.2223,37.4299,20700.0
2009-03-05 10:00:00,45.06,45.41,44.91,45.06,28900.0,37.4299,37.7207,37.3053,37.4299,28900.0
2009-03-05 10:30:00,45.13,45.53,44.92,44.92,33700.0,37.4881,37.8203,37.3136,37.3136,33700.0
2009-03-05 11:00:00,44.94,45.16,43.86,44.13,65700.0,37.3303,37.513,36.4331,36.6574,65700.0
2009-03-05 11:30:00,44.13,44.62,44.13,44.31,12700.0,36.6574,37.0644,36.6574,36.8069,12700.0
2009-03-05 12:00:00,44.36,44.38,43.9,44.15,25500.0,36.8485,36.8651,36.4664,36.674,25500.0
2009-03-05 12:30:00,44.09,44.25,43.86,43.86,14800.0,36.6242,36.7571,36.4331,36.4331,14800.0
2009-03-05 13:00:00,43.86,44.35,43.86,44.11,42100.0,36.4331,36.8402,36.4331,36.6408,42100.0
2009-03-05 13:30:00,44.15,44.19,43.74,43.85,31200.0,36.674,36.7072,36.3334,36.4248,31200.0
2009-03-05 14:00:00,43.9,43.9,43.5,43.57,29000.0,36.4664,36.4664,36.1341,36.1922,29000.0
2009-03-05 14:30:00,43.55,43.75,43.42,43.54,29900.0,36.1756,36.3418,36.0676,36.1673,29900.0
2009-03-05 15:00:00,43.5,44.13,43.49,44.0,63700.0,36.1341,36.6574,36.1258,36.5494,63700.0
2009-03-05 15:30:00,43.92,44.06,43.64,44.04,103100.0,36.483,36.5993,36.2504,36.5826,103100.0
2009-03-06 09:30:00,44.54,44.7,43.87,44.4,19800.0,36.998,37.1309,36.4414,36.8817,19800.0
2009-03-06 10:00:00,44.33,44.55,43.97,44.2,17400.0,36.8235,37.0063,36.5245,36.7156,17400.0
2009-03-06 10:30:00,44.15,44.18,43.6,43.66,22500.0,36.674,36.6989,36.2172,36.267,22500.0
2009-03-06 11:00:00,43.65,43.65,43.31,43.39,34200.0,36.2587,36.2587,35.9763,36.0427,34200.0
2009-03-06 11:30:00,43.48,43.65,43.17,43.54,21100.0,36.1175,36.2587,35.86,36.1673,21100.0
2009-03-06 12:00:00,43.56,43.84,43.44,43.47,12600.0,36.1839,36.4165,36.0842,36.1092,12600.0
2009-03-06 12:30:00,43.49,43.55,43.15,43.45,10800.0,36.1258,36.1756,35.8434,36.0926,10800.0
2009-03-06 13:00:00,43.4,43.5,43.25,43.36,33500.0,36.051,36.1341,35.9264,36.0178,33500.0
2009-03-06 13:30:00,43.38,43.46,43.21,43.42,11200.0,36.0344,36.1009,35.8932,36.0676,11200.0
2009-03-06 14:00:00,43.48,43.61,43.29,43.46,15800.0,36.1175,36.2255,35.9596,36.1009,15800.0
2009-03-06 14:30:00,43.52,43.53,43.03,43.08,23100.0,36.1507,36.159,35.7437,35.7852,23100.0
2009-03-06 15:00:00,43.08,43.19,42.93,42.93,29100.0,35.7852,35.8766,35.6606,35.6606,29100.0
2009-03-06 15:30:00,42.96,43.85,42.96,43.85,63800.0,35.6855,36.4248,35.6855,36.4248,63800.0
2009-03-09 09:30:00,43.25,43.64,42.88,43.16,30100.0,35.9264,36.2504,35.6191,35.8517,30100.0
2009-03-09 10:00:00,43.16,43.34,43.0,43.08,38200.0,35.8517,36.0012,35.7188,35.7852,38200.0
2009-03-09 10:30:00,43.09,43.31,42.94,43.01,32800.0,35.7935,35.9763,35.6689,35.7271,32800.0
2009-03-09 11:00:00,43.0,43.22,42.74,42.96,28600.0,35.7188,35.9015,35.5028,35.6855,28600.0
2009-03-09 11:30:00,43.02,43.16,42.79,42.86,27200.0,35.7354,35.8517,35.5443,35.6025,27200.0
2009-03-09 12:00:00,42.93,43.26,42.87,43.04,15600.0,35.6606,35.9347,35.6108,35.752,15600.0
2009-03-09 12:30:00,43.01,43.11,42.77,43.02,31300.0,35.7271,35.8101,35.5277,35.7354,31300.0
2009-03-09 13:00:00,42.97,42.99,42.39,42.48,35600.0,35.6938,35.7104,35.212,35.2868,35600.0
2009-03-09 13:30:00,42.42,42.73,42.31,42.61,48700.0,35.237,35.4945,35.1456,35.3948,48700.0
2009-03-09 14:00:00,42.61,42.89,42.57,42.62,29600.0,35.3948,35.6274,35.3616,35.4031,29600.0
2009-03-09 14:30:00,42.64,42.72,42.49,42.56,31100.0,35.4197,35.4862,35.2951,35.3533,31100.0
2009-03-09 15:00:00,42.56,42.63,42.17,42.38,45900.0,35.3533,35.4114,35.0293,35.2037,45900.0
2009-03-09 15:30:00,42.34,42.51,42.15,42.37,52900.0,35.1705,35.3117,35.0127,35.1954,52900.0
2009-03-10 09:30:00,43.06,43.5,42.62,43.31,24600.0,35.7686,36.1341,35.4031,35.9763,24600.0
2009-03-10 10:00:00,43.34,43.92,43.34,43.35,20600.0,36.0012,36.483,36.0012,36.0095,20600.0
2009-03-10 10:30:00,43.41,43.46,43.06,43.06,38200.0,36.0593,36.1009,35.7686,35.7686,38200.0
2009-03-10 11:00:00,43.04,43.41,42.9,43.4,17100.0,35.752,36.0593,35.6357,36.051,17100.0
2009-03-10 11:30:00,43.4,43.4,43.02,43.23,23500.0,36.051,36.051,35.7354,35.9098,23500.0
2009-03-10 12:00:00,43.24,43.4,43.14,43.31,16700.0,35.9181,36.051,35.835,35.9763,16700.0
2009-03-10 12:30:00,43.35,43.38,43.06,43.07,12400.0,36.0095,36.0344,35.7686,35.7769,12400.0
2009-03-10 13:00:00,43.06,43.27,43.03,43.11,10100.0,35.7686,35.943,35.7437,35.8101,10100.0
2009-03-10 13:30:00,43.09,43.26,42.99,43.07,13900.0,35.7935,35.9347,35.7104,35.7769,13900.0
2009-03-10 14:00:00,43.05,43.15,42.89,43.0,32200.0,35.7603,35.8434,35.6274,35.7188,32200.0
2009-03-10 14:30:00,43.0,43.15,42.94,43.14,63900.0,35.7188,35.8434,35.6689,35.835,63900.0
2009-03-10 15:00:00,43.17,43.53,43.12,43.42,30200.0,35.86,36.159,35.8184,36.0676,30200.0
2009-03-10 15:30:00,43.47,43.69,43.36,43.63,39600.0,36.1092,36.2919,36.0178,36.2421,39600.0
2009-03-11 09:30:00,44.01,44.56,43.66,44.53,25800.0,36.5577,37.0146,36.267,36.9897,25800.0
2009-03-11 10:00:00,44.53,44.59,44.15,44.35,20100.0,36.9897,37.0395,36.674,36.8402,20100.0
2009-03-11 10:30:00,44.37,44.43,43.96,44.0,19100.0,36.8568,36.9066,36.5162,36.5494,19100.0
2009-03-11 11:00:00,44.0,44.02,43.67,43.81,17100.0,36.5494,36.566,36.2753,36.3916,17100.0
2009-03-11 11:30:00,43.82,43.82,43.56,43.77,27100.0,36.3999,36.3999,36.1839,36.3584,27100.0
2009-03-11 12:00:00,43.79,43.85,43.49,43.54,12300.0,36.375,36.4248,36.1258,36.1673,12300.0
2009-03-11 12:30:00,43.49,43.57,43.16,43.17,23900.0,36.1258,36.1922,35.8517,35.86,23900.0
2009-03-11 13:00:00,43.14,43.26,42.97,42.98,19400.0,35.835,35.9347,35.6938,35.7021,19400.0
2009-03-11 13:30:00,43.03,43.15,42.92,43.01,17000.0,35.7437,35.8434,35.6523,35.7271,17000.0
2009-03-11 14:00:00,43.01,43.13,42.69,42.92,27900.0,35.7271,35.8267,35.4612,35.6523,27900.0
2009-03-11 14:30:00,42.92,43.27,42.92,43.07,24200.0,35.6523,35.943,35.6523,35.7769,24200.0
2009-03-11 15:00:00,43.09,43.51,43.08,43.42,36300.0,35.7935,36.1424,35.7852,36.0676,36300.0
2009-03-11 15:30:00,43.42,43.6,43.2,43.26,50000.0,36.0676,36.2172,35.8849,35.9347,50000.0
2009-03-12 09:30:00,43.09,43.35,42.61,43.11,9300.0,35.7935,36.0095,35.3948,35.8101,9300.0
2009-03-12 10:00:00,43.08,43.69,43.08,43.65,15000.0,35.7852,36.2919,35.7852,36.2587,15000.0
2009-03-12 10:30:00,43.66,44.16,43.66,44.05,25100.0,36.267,36.6823,36.267,36.591,25100.0
2009-03-12 11:00:00,44.07,44.12,43.68,43.75,41500.0,36.6076,36.6491,36.2836,36.3418,41500.0
2009-03-12 11:30:00,43.77,44.25,43.77,44.03,34500.0,36.3584,36.7571,36.3584,36.5743,34500.0
2009-03-12 12:00:00,44.06,44.53,44.03,44.42,22100.0,36.5993,36.9897,36.5743,36.8983,22100.0
2009-03-12 12:30:00,44.39,44.74,44.27,44.74,21200.0,36.8734,37.1641,36.7737,37.1641,21200.0
2009-03-12 13:00:00,44.8,44.82,44.51,44.73,39800.0,37.214,37.2306,36.9731,37.1558,39800.0
2009-03-12 13:30:00,44.76,45.04,44.75,44.94,39100.0,37.1807,37.4133,37.1724,37.3303,39100.0
2009-03-12 14:00:00,44.98,45.21,44.86,45.17,41000.0,37.3635,37.5545,37.2638,37.5213,41000.0
2009-03-12 14:30:00,45.19,45.4,45.01,45.21,61800.0,37.5379,37.7124,37.3884,37.5545,61800.0
2009-03-12 15:00:00,45.23,45.3,45.05,45.14,52300.0,37.5711,37.6293,37.4216,37.4964,52300.0
2009-03-12 15:30:00,45.12,45.28,45.03,45.14,32100.0,37.4798,37.6127,37.405,37.4964,32100.0
2009-03-13 09:30:00,45.38,45.73,44.96,45.53,10800.0,37.6957,37.9865,37.3469,37.8203,10800.0
2009-03-13 10:00:00,45.56,45.69,45.42,45.46,11000.0,37.8453,37.9533,37.729,37.7622,11000.0
2009-03-13 10:30:00,45.44,46.22,45.32,45.91,21900.0,37.7456,38.3935,37.6459,38.136,21900.0
2009-03-13 11:00:00,45.9,46.02,45.8,45.97,16300.0,38.1277,38.2274,38.0446,38.1858,16300.0
2009-03-13 11:30:00,45.93,46.02,45.77,45.98,27900.0,38.1526,38.2274,38.0197,38.1941,27900.0
2009-03-13 12:00:00,45.99,46.09,45.84,45.91,14400.0,38.2025,38.2855,38.0779,38.136,14400.0
2009-03-13 12:30:00,45.93,46.16,45.85,46.14,9700.0,38.1526,38.3437,38.0862,38.3271,9700.0
2009-03-13 13:00:00,46.11,46.4,46.01,46.33,12500.0,38.3021,38.543,38.2191,38.4849,12500.0
2009-03-13 13:30:00,46.35,46.48,46.21,46.41,18400.0,38.5015,38.6095,38.3852,38.5513,18400.0
2009-03-13 14:00:00,46.41,46.54,46.21,46.3,24400.0,38.5513,38.6593,38.3852,38.46,24400.0
2009-03-13 14:30:00,46.3,46.67,46.3,46.36,27800.0,38.46,38.7673,38.46,38.5098,27800.0
2009-03-13 15:00:00,46.3,46.6,46.3,46.46,23800.0,38.46,38.7092,38.46,38.5929,23800.0
2009-03-13 15:30:00,46.47,46.47,46.21,46.27,41100.0,38.6012,38.6012,38.3852,38.435,41100.0
2009-03-16 09:30:00,46.87,46.87,45.74,46.0,33100.0,38.9334,38.9334,37.9948,38.2108,33100.0
2009-03-16 10:00:00,46.0,46.0,45.55,45.71,19100.0,38.2108,38.2108,37.837,37.9699,19100.0
2009-03-16 10:30:00,45.77,46.02,45.31,45.41,84100.0,38.0197,38.2274,37.6376,37.7207,84100.0
2009-03-16 11:00:00,45.42,45.59,45.35,45.5,40900.0,37.729,37.8702,37.6708,37.7954,40900.0
2009-03-16 11:30:00,45.52,45.58,45.44,45.58,15400.0,37.812,37.8619,37.7456,37.8619,15400.0
2009-03-16 12:00:00,45.6,45.6,45.4,45.51,93500.0,37.8785,37.8785,37.7124,37.8037,93500.0
2009-03-16 12:30:00,45.52,45.78,45.48,45.74,50300.0,37.812,38.028,37.7788,37.9948,50300.0
2009-03-16 13:00:00,45.72,46.04,45.63,46.01,26900.0,37.9782,38.244,37.9034,38.2191,26900.0
2009-03-16 13:30:00,46.02,46.05,45.77,45.77,19600.0,38.2274,38.2523,38.0197,38.0197,19600.0
2009-03-16 14:00:00,45.78,45.91,45.72,45.87,16100.0,38.028,38.136,37.9782,38.1028,16100.0
2009-03-16 14:30:00,45.88,46.04,45.69,45.74,19800.0,38.1111,38.244,37.9533,37.9948,19800.0
2009-03-16 15:00:00,45.76,45.82,45.3,45.45,25400.0,38.0114,38.0612,37.6293,37.7539,25400.0
2009-03-16 15:30:00,45.46,45.53,45.18,45.22,47200.0,37.7622,37.8203,37.5296,37.5628,47200.0
2009-03-17 09:30:00,45.2,45.2,44.53,44.81,24300.0,37.5462,37.5462,36.9897,37.2223,24300.0
2009-03-17 10:00:00,44.75,44.82,44.33,44.4,41500.0,37.1724,37.2306,36.8235,36.8817,41500.0
2009-03-17 10:30:00,44.32,44.58,44.32,44.53,48900.0,36.8152,37.0312,36.8152,36.9897,48900.0
2009-03-17 11:00:00,44.49,44.56,44.15,44.15,65600.0,36.9564,37.0146,36.674,36.674,65600.0
2009-03-17 11:30:00,44.21,44.47,44.08,44.36,26700.0,36.7239,36.9398,36.6159,36.8485,26700.0
2009-03-17 12:00:00,44.37,44.49,43.73,43.96,198700.0,36.8568,36.9564,36.3251,36.5162,198700.0
2009-03-17 12:30:00,43.98,44.19,43.76,43.93,38800.0,36.5328,36.7072,36.3501,36.4913,38800.0
2009-03-17 13:00:00,43.95,44.09,43.4,43.99,85900.0,36.5079,36.6242,36.051,36.5411,85900.0
2009-03-17 13:30:00,44.0,44.03,43.82,43.84,34400.0,36.5494,36.5743,36.3999,36.4165,34400.0
2009-03-17 14:00:00,43.82,44.0,43.82,43.88,21500.0,36.3999,36.5494,36.3999,36.4497,21500.0
2009-03-17 14:30:00,43.82,44.08,43.81,43.82,47800.0,36.3999,36.6159,36.3916,36.3999,47800.0
2009-03-17 15:00:00,43.8,43.92,43.68,43.68,68500.0,36.3833,36.483,36.2836,36.2836,68500.0
2009-03-17 15:30:00,43.69,43.75,43.39,43.66,174600.0,36.2919,36.3418,36.0427,36.267,174600.0
2009-03-18 09:30:00,43.84,44.2,43.11,43.38,32700.0,36.4165,36.7156,35.8101,36.0344,32700.0
2009-03-18 10:00:00,43.4,43.5,43.25,43.48,68800.0,36.051,36.1341,35.9264,36.1175,68800.0
2009-03-18 10:30:00,43.44,43.59,43.26,43.37,52100.0,36.0842,36.2088,35.9347,36.0261,52100.0
2009-03-18 11:00:00,43.36,43.38,42.88,42.93,49500.0,36.0178,36.0344,35.6191,35.6606,49500.0
2009-03-18 11:30:00,42.94,43.13,42.87,43.01,49600.0,35.6689,35.8267,35.6108,35.7271,49600.0
2009-03-18 12:00:00,43.03,43.24,43.02,43.1,37900.0,35.7437,35.9181,35.7354,35.8018,37900.0
2009-03-18 12:30:00,43.1,43.19,43.01,43.14,39000.0,35.8018,35.8766,35.7271,35.835,39000.0
2009-03-18 13:00:00,43.13,43.15,43.02,43.09,27200.0,35.8267,35.8434,35.7354,35.7935,27200.0
2009-03-18 13:30:00,43.1,43.14,42.91,42.91,46100.0,35.8018,35.835,35.644,35.644,46100.0
2009-03-18 14:00:00,42.92,44.0,42.9,43.58,53900.0,35.6523,36.5494,35.6357,36.2005,53900.0
2009-03-18 14:30:00,43.57,43.85,43.31,43.68,80600.0,36.1922,36.4248,35.9763,36.2836,80600.0
2009-03-18 15:00:00,43.66,43.69,42.99,43.08,73700.0,36.267,36.2919,35.7104,35.7852,73700.0
2009-03-18 15:30:00,43.12,43.53,42.92,43.47,102600.0,35.8184,36.159,35.6523,36.1092,102600.0
2009-03-19 09:30:00,43.61,43.95,42.87,43.07,37400.0,36.2255,36.5079,35.6108,35.7769,37400.0
2009-03-19 10:00:00,43.03,43.19,42.91,43.01,16200.0,35.7437,35.8766,35.644,35.7271,16200.0
2009-03-19 10:30:00,43.03,43.31,42.97,43.11,24300.0,35.7437,35.9763,35.6938,35.8101,24300.0
2009-03-19 11:00:00,43.07,43.16,41.97,42.0,73600.0,35.7769,35.8517,34.8632,34.8881,73600.0
2009-03-19 11:30:00,41.97,42.14,41.91,42.02,45000.0,34.8632,35.0044,34.8133,34.9047,45000.0
2009-03-19 12:00:00,42.08,42.08,41.83,41.98,44700.0,34.9545,34.9545,34.7469,34.8715,44700.0
2009-03-19 12:30:00,41.94,42.07,41.72,41.73,21200.0,34.8382,34.9462,34.6555,34.6638,21200.0
2009-03-19 13:00:00,41.71,41.91,41.47,41.86,35600.0,34.6472,34.8133,34.4478,34.7718,35600.0
2009-03-19 13:30:00,41.89,42.33,41.82,42.27,38400.0,34.7967,35.1622,34.7386,35.1124,38400.0
2009-03-19 14:00:00,42.28,42.39,42.23,42.28,23400.0,35.1207,35.212,35.0791,35.1207,23400.0
2009-03-19 14:30:00,42.29,42.33,42.17,42.3,28400.0,35.129,35.1622,35.0293,35.1373,28400.0
2009-03-19 15:00:00,42.26,42.51,42.26,42.5,28700.0,35.1041,35.3117,35.1041,35.3034,28700.0
2009-03-19 15:30:00,42.51,42.67,42.35,42.44,64800.0,35.3117,35.4446,35.1788,35.2536,64800.0
2009-03-20 09:30:00,42.53,42.68,42.15,42.37,46900.0,35.3283,35.4529,35.0127,35.1954,46900.0
2009-03-20 10:00:00,42.45,42.62,42.22,42.62,17300.0,35.2619,35.4031,35.0708,35.4031,17300.0
2009-03-20 10:30:00,42.59,42.68,42.48,42.64,20700.0,35.3782,35.4529,35.2868,35.4197,20700.0
2009-03-20 11:00:00,42.64,42.71,42.11,42.11,31400.0,35.4197,35.4779,34.9795,34.9795,31400.0
2009-03-20 11:30:00,42.15,42.32,42.1,42.3,19800.0,35.0127,35.1539,34.9712,35.1373,19800.0
2009-03-20 12:00:00,42.29,42.52,42.21,42.5,16800.0,35.129,35.32,35.0625,35.3034,16800.0
2009-03-20 12:30:00,42.49,42.61,42.18,42.28,18000.0,35.2951,35.3948,35.0376,35.1207,18000.0
2009-03-20 13:00:00,42.2,42.3,42.11,42.13,18400.0,35.0542,35.1373,34.9795,34.9961,18400.0
2009-03-20 13:30:00,42.15,42.25,41.99,42.05,24100.0,35.0127,35.0958,34.8798,34.9296,24100.0
2009-03-20 14:00:00,42.05,42.2,41.97,42.2,42300.0,34.9296,35.0542,34.8632,35.0542,42300.0
2009-03-20 14:30:00,42.2,42.25,41.95,42.22,28700.0,35.0542,35.0958,34.8466,35.0708,28700.0
2009-03-20 15:00:00,42.24,42.37,42.14,42.33,25700.0,35.0874,35.1954,35.0044,35.1622,25700.0
2009-03-20 15:30:00,42.32,42.5,42.15,42.16,55600.0,35.1539,35.3034,35.0127,35.021,55600.0
2009-03-23 09:30:00,43.19,43.62,41.43,41.49,65300.0,35.8766,36.2338,34.4146,34.4644,65300.0
2009-03-23 10:00:00,41.5,41.62,40.06,40.39,153300.0,34.4727,34.5724,33.2766,33.5507,153300.0
2009-03-23 10:30:00,40.4,40.6,38.77,39.0,332900.0,33.559,33.7251,32.205,32.3961,332900.0
2009-03-23 11:00:00,39.0,39.0,37.56,37.98,505800.0,32.3961,32.3961,31.1999,31.5488,505800.0
2009-03-23 11:30:00,37.95,38.73,37.93,38.47,224300.0,31.5239,32.1718,31.5073,31.9558,224300.0
2009-03-23 12:00:00,38.46,38.93,38.31,38.88,203500.0,31.9475,32.3379,31.8229,32.2964,203500.0
2009-03-23 12:30:00,38.87,39.1,38.77,38.87,148900.0,32.2881,32.4791,32.205,32.2881,148900.0
2009-03-23 13:00:00,38.88,39.0,38.62,38.75,125600.0,32.2964,32.3961,32.0804,32.1884,125600.0
2009-03-23 13:30:00,38.75,39.08,38.75,38.81,80800.0,32.1884,32.4625,32.1884,32.2383,80800.0
2009-03-23 14:00:00,38.81,38.96,38.7,38.8,67300.0,32.2383,32.3629,32.1469,32.2299,67300.0
2009-03-23 14:30:00,38.83,39.08,38.76,39.02,103900.0,32.2549,32.4625,32.1967,32.4127,103900.0
2009-03-23 15:00:00,39.0,39.05,38.73,38.8,114600.0,32.3961,32.4376,32.1718,32.2299,114600.0
2009-03-23 15:30:00,38.81,38.81,38.3,38.56,304000.0,32.2383,32.2383,31.8146,32.0306,304000.0
2009-03-24 09:30:00,39.42,40.44,38.89,39.01,213000.0,32.745,33.5922,32.3047,32.4044,213000.0
2009-03-24 10:00:00,39.03,39.18,38.43,38.51,182200.0,32.421,32.5456,31.9226,31.9891,182200.0
2009-03-24 10:30:00,38.55,38.79,38.4,38.65,109600.0,32.0223,32.2216,31.8977,32.1053,109600.0
2009-03-24 11:00:00,38.65,39.07,38.6,39.04,57500.0,32.1053,32.4542,32.0638,32.4293,57500.0
2009-03-24 11:30:00,39.04,39.05,38.88,39.0,43300.0,32.4293,32.4376,32.2964,32.3961,43300.0
2009-03-24 12:00:00,38.97,39.08,38.93,39.03,52500.0,32.3712,32.4625,32.3379,32.421,52500.0
2009-03-24 12:30:00,39.04,39.31,38.96,39.3,90700.0,32.4293,32.6536,32.3629,32.6453,90700.0
2009-03-24 13:00:00,39.3,39.54,39.28,39.49,69300.0,32.6453,32.8446,32.6287,32.8031,69300.0
2009-03-24 13:30:00,39.45,39.53,39.35,39.52,57200.0,32.7699,32.8363,32.6868,32.828,57200.0
2009-03-24 14:00:00,39.5,39.68,39.48,39.59,38500.0,32.8114,32.9609,32.7948,32.8862,38500.0
2009-03-24 14:30:00,39.59,39.77,39.56,39.73,49800.0,32.8862,33.0357,32.8613,33.0025,49800.0
2009-03-24 15:00:00,39.71,39.78,39.56,39.58,72300.0,32.9859,33.044,32.8613,32.8779,72300.0
2009-03-24 15:30:00,39.57,39.62,39.11,39.14,131400.0,32.8696,32.9111,32.4875,32.5124,131400.0
2009-03-25 09:30:00,39.47,39.72,39.02,39.44,64600.0,32.7865,32.9942,32.4127,32.7616,64600.0
2009-03-25 10:00:00,39.44,39.58,39.44,39.49,92500.0,32.7616,32.8779,32.7616,32.8031,92500.0
2009-03-25 10:30:00,39.49,40.22,39.49,40.0,57600.0,32.8031,33.4095,32.8031,33.2267,57600.0
2009-03-25 11:00:00,40.05,40.56,40.05,40.31,44400.0,33.2683,33.6919,33.2683,33.4843,44400.0
2009-03-25 11:30:00,40.29,40.32,39.95,40.0,71600.0,33.4676,33.4926,33.1852,33.2267,71600.0
2009-03-25 12:00:00,40.0,40.16,39.66,39.7,113100.0,33.2267,33.3597,32.9443,32.9775,113100.0
2009-03-25 12:30:00,39.72,39.72,39.35,39.49,42000.0,32.9942,32.9942,32.6868,32.8031,42000.0
2009-03-25 13:00:00,39.49,39.57,39.16,39.24,37900.0,32.8031,32.8696,32.529,32.5954,37900.0
2009-03-25 13:30:00,39.22,39.28,39.01,39.09,31900.0,32.5788,32.6287,32.4044,32.4708,31900.0
2009-03-25 14:00:00,39.04,39.27,38.73,39.1,92700.0,32.4293,32.6204,32.1718,32.4791,92700.0
2009-03-25 14:30:00,39.1,39.14,38.9,39.08,82500.0,32.4791,32.5124,32.313,32.4625,82500.0
2009-03-25 15:00:00,39.06,39.22,38.93,39.21,124000.0,32.4459,32.5788,32.3379,32.5705,124000.0
2009-03-25 15:30:00,39.22,39.58,39.14,39.56,100800.0,32.5788,32.8779,32.5124,32.8613,100800.0
2009-03-26 09:30:00,39.43,39.84,38.95,39.69,126900.0,32.7533,33.0938,32.3545,32.9692,126900.0
2009-03-26 10:00:00,39.66,39.76,38.95,38.95,79400.0,32.9443,33.0274,32.3545,32.3545,79400.0
2009-03-26 10:30:00,38.99,39.09,38.79,38.95,42700.0,32.3878,32.4708,32.2216,32.3545,42700.0
2009-03-26 11:00:00,38.98,39.1,38.87,38.9,37900.0,32.3795,32.4791,32.2881,32.313,37900.0
2009-03-26 11:30:00,38.91,39.1,38.77,38.88,36600.0,32.3213,32.4791,32.205,32.2964,36600.0
2009-03-26 12:00:00,38.92,39.21,38.86,39.19,29400.0,32.3296,32.5705,32.2798,32.5539,29400.0
2009-03-26 12:30:00,39.19,39.22,39.05,39.1,29900.0,32.5539,32.5788,32.4376,32.4791,29900.0
2009-03-26 13:00:00,39.1,39.22,38.94,39.05,78900.0,32.4791,32.5788,32.3462,32.4376,78900.0
2009-03-26 13:30:00,39.06,39.15,38.92,39.03,25600.0,32.4459,32.5207,32.3296,32.421,25600.0
2009-03-26 14:00:00,39.06,39.32,39.05,39.26,138500.0,32.4459,32.6619,32.4376,32.6121,138500.0
2009-03-26 14:30:00,39.27,39.31,39.06,39.06,60700.0,32.6204,32.6536,32.4459,32.4459,60700.0
2009-03-26 15:00:00,39.05,39.3,38.98,39.26,61700.0,32.4376,32.6453,32.3795,32.6121,61700.0
2009-03-26 15:30:00,39.27,39.6,39.15,39.57,117100.0,32.6204,32.8945,32.5207,32.8696,117100.0
2009-03-27 09:30:00,39.06,39.46,38.55,39.27,33900.0,32.4459,32.7782,32.0223,32.6204,33900.0
2009-03-27 10:00:00,39.28,39.74,39.27,39.67,22500.0,32.6287,33.0108,32.6204,32.9526,22500.0
2009-03-27 10:30:00,39.64,39.87,39.56,39.7,29900.0,32.9277,33.1188,32.8613,32.9775,29900.0
2009-03-27 11:00:00,39.68,39.83,39.59,39.67,18000.0,32.9609,33.0855,32.8862,32.9526,18000.0
2009-03-27 11:30:00,39.68,39.93,39.59,39.88,22500.0,32.9609,33.1686,32.8862,33.1271,22500.0
2009-03-27 12:00:00,39.84,39.96,39.63,39.63,23100.0,33.0938,33.1935,32.9194,32.9194,23100.0
2009-03-27 12:30:00,39.63,39.82,39.55,39.64,29700.0,32.9194,33.0772,32.8529,32.9277,29700.0
2009-03-27 13:00:00,39.64,39.71,39.49,39.58,40100.0,32.9277,32.9859,32.8031,32.8779,40100.0
2009-03-27 13:30:00,39.59,39.73,39.28,39.36,25300.0,32.8862,33.0025,32.6287,32.6951,25300.0
2009-03-27 14:00:00,39.36,39.68,39.3,39.54,27500.0,32.6951,32.9609,32.6453,32.8446,27500.0
2009-03-27 14:30:00,39.52,39.65,39.34,39.61,27100.0,32.828,32.936,32.6785,32.9028,27100.0
2009-03-27 15:00:00,39.63,39.71,39.36,39.46,51000.0,32.9194,32.9859,32.6951,32.7782,51000.0
2009-03-27 15:30:00,39.45,39.57,39.24,39.37,82500.0,32.7699,32.8696,32.5954,32.7034,82500.0
2009-03-30 09:30:00,38.75,39.02,38.31,38.8,41000.0,32.1884,32.4127,31.8229,32.2299,41000.0
2009-03-30 10:00:00,38.79,39.12,38.75,38.91,23500.0,32.2216,32.4958,32.1884,32.3213,23500.0
2009-03-30 10:30:00,38.93,38.95,38.39,38.59,24500.0,32.3379,32.3545,31.8894,32.0555,24500.0
2009-03-30 11:00:00,38.6,38.93,38.43,38.74,26000.0,32.0638,32.3379,31.9226,32.1801,26000.0
2009-03-30 11:30:00,38.68,39.04,38.58,39.04,22900.0,32.1303,32.4293,32.0472,32.4293,22900.0
2009-03-30 12:00:00,39.01,39.22,38.85,39.06,29000.0,32.4044,32.5788,32.2715,32.4459,29000.0
2009-03-30 12:30:00,39.03,39.08,38.83,38.83,16500.0,32.421,32.4625,32.2549,32.2549,16500.0
2009-03-30 13:00:00,38.84,39.08,38.71,39.05,16400.0,32.2632,32.4625,32.1552,32.4376,16400.0
2009-03-30 13:30:00,39.05,39.06,38.65,38.75,23700.0,32.4376,32.4459,32.1053,32.1884,23700.0
2009-03-30 14:00:00,38.74,39.0,38.71,38.82,38100.0,32.1801,32.3961,32.1552,32.2466,38100.0
2009-03-30 14:30:00,38.82,38.9,38.78,38.8,42200.0,32.2466,32.313,32.2133,32.2299,42200.0
2009-03-30 15:00:00,38.78,38.89,38.72,38.78,62900.0,32.2133,32.3047,32.1635,32.2133,62900.0
2009-03-30 15:30:00,38.77,38.89,38.66,38.8,99100.0,32.205,32.3047,32.1137,32.2299,99100.0
2009-03-31 09:30:00,39.29,39.29,38.76,38.98,30300.0,32.637,32.637,32.1967,32.3795,30300.0
2009-03-31 10:00:00,38.96,39.21,38.81,38.97,53400.0,32.3629,32.5705,32.2383,32.3712,53400.0
2009-03-31 10:30:00,38.99,39.05,38.76,38.79,37500.0,32.3878,32.4376,32.1967,32.2216,37500.0
2009-03-31 11:00:00,38.84,39.0,38.8,38.94,18200.0,32.2632,32.3961,32.2299,32.3462,18200.0
2009-03-31 11:30:00,38.96,39.03,38.85,39.01,16000.0,32.3629,32.421,32.2715,32.4044,16000.0
2009-03-31 12:00:00,38.98,38.98,38.71,38.82,17000.0,32.3795,32.3795,32.1552,32.2466,17000.0
2009-03-31 12:30:00,38.84,39.06,38.8,39.02,22700.0,32.2632,32.4459,32.2299,32.4127,22700.0
2009-03-31 13:00:00,39.01,39.11,38.98,39.02,34800.0,32.4044,32.4875,32.3795,32.4127,34800.0
2009-03-31 13:30:00,39.05,39.23,39.02,39.23,22500.0,32.4376,32.5871,32.4127,32.5871,22500.0
2009-03-31 14:00:00,39.25,39.42,39.22,39.42,38100.0,32.6037,32.745,32.5788,32.745,38100.0
2009-03-31 14:30:00,39.43,39.76,39.43,39.63,19300.0,32.7533,33.0274,32.7533,32.9194,19300.0
2009-03-31 15:00:00,39.61,39.61,39.36,39.47,24500.0,32.9028,32.9028,32.6951,32.7865,24500.0
2009-03-31 15:30:00,39.47,39.47,39.0,39.11,64400.0,32.7865,32.7865,32.3961,32.4875,64400.0
2009-04-01 09:30:00,38.76,39.11,37.4,37.48,54800.0,32.1967,32.4875,31.067,31.1335,54800.0
2009-04-01 10:00:00,37.47,37.98,37.21,37.88,103600.0,31.1252,31.5488,30.9092,31.4657,103600.0
2009-04-01 10:30:00,37.88,38.18,37.76,38.06,52100.0,31.4657,31.7149,31.366,31.6152,52100.0
2009-04-01 11:00:00,38.05,38.28,38.0,38.23,46500.0,31.6069,31.798,31.5654,31.7565,46500.0
2009-04-01 11:30:00,38.24,38.41,38.24,38.25,48000.0,31.7648,31.906,31.7648,31.7731,48000.0
2009-04-01 12:00:00,38.26,38.47,38.26,38.39,12400.0,31.7814,31.9558,31.7814,31.8894,12400.0
2009-04-01 12:30:00,38.39,38.41,38.25,38.27,24800.0,31.8894,31.906,31.7731,31.7897,24800.0
2009-04-01 13:00:00,38.27,38.43,38.17,38.43,34600.0,31.7897,31.9226,31.7066,31.9226,34600.0
2009-04-01 13:30:00,38.43,38.62,38.32,38.59,38800.0,31.9226,32.0804,31.8312,32.0555,38800.0
2009-04-01 14:00:00,38.6,38.78,38.4,38.53,87200.0,32.0638,32.2133,31.8977,32.0057,87200.0
2009-04-01 14:30:00,38.57,38.78,38.55,38.71,27000.0,32.0389,32.2133,32.0223,32.1552,27000.0
2009-04-01 15:00:00,38.72,38.72,38.32,38.61,39900.0,32.1635,32.1635,31.8312,32.0721,39900.0
2009-04-01 15:30:00,38.6,38.87,38.49,38.78,93800.0,32.0638,32.2881,31.9724,32.2133,93800.0
2009-04-02 09:30:00,39.32,39.44,38.92,39.2,54800.0,32.6619,32.7616,32.3296,32.5622,54800.0
2009-04-02 10:00:00,39.22,39.61,39.22,39.34,21500.0,32.5788,32.9028,32.5788,32.6785,21500.0
2009-04-02 10:30:00,39.28,39.72,39.28,39.6,38200.0,32.6287,32.9942,32.6287,32.8945,38200.0
2009-04-02 11:00:00,39.63,39.71,39.56,39.68,26500.0,32.9194,32.9859,32.8613,32.9609,26500.0
2009-04-02 11:30:00,39.68,39.68,39.45,39.63,31600.0,32.9609,32.9609,32.7699,32.9194,31600.0
2009-04-02 12:00:00,39.64,39.89,39.5,39.81,22500.0,32.9277,33.1354,32.8114,33.0689,22500.0
2009-04-02 12:30:00,39.83,40.06,39.83,39.99,30500.0,33.0855,33.2766,33.0855,33.2184,30500.0
2009-04-02 13:00:00,39.96,39.99,39.7,39.71,23600.0,33.1935,33.2184,32.9775,32.9859,23600.0
2009-04-02 13:30:00,39.71,39.71,39.41,39.57,67700.0,32.9859,32.9859,32.7367,32.8696,67700.0
2009-04-02 14:00:00,39.57,39.69,39.48,39.68,34500.0,32.8696,32.9692,32.7948,32.9609,34500.0
2009-04-02 14:30:00,39.67,39.73,39.48,39.54,52700.0,32.9526,33.0025,32.7948,32.8446,52700.0
2009-04-02 15:00:00,39.57,39.69,39.38,39.54,48600.0,32.8696,32.9692,32.7117,32.8446,48600.0
2009-04-02 15:30:00,39.54,39.55,39.04,39.11,121000.0,32.8446,32.8529,32.4293,32.4875,121000.0
2009-04-03 09:30:00,39.06,39.46,39.05,39.15,37400.0,32.4459,32.7782,32.4376,32.5207,37400.0
2009-04-03 10:00:00,39.1,39.11,38.79,39.06,23700.0,32.4791,32.4875,32.2216,32.4459,23700.0
2009-04-03 10:30:00,39.03,39.05,38.81,38.96,27200.0,32.421,32.4376,32.2383,32.3629,27200.0
2009-04-03 11:00:00,38.96,39.01,38.85,38.98,14600.0,32.3629,32.4044,32.2715,32.3795,14600.0
2009-04-03 11:30:00,38.98,39.07,38.9,39.0,13800.0,32.3795,32.4542,32.313,32.3961,13800.0
2009-04-03 12:00:00,38.98,39.06,38.84,38.95,26100.0,32.3795,32.4459,32.2632,32.3545,26100.0
2009-04-03 12:30:00,38.98,39.04,38.83,38.9,37700.0,32.3795,32.4293,32.2549,32.313,37700.0
2009-04-03 13:00:00,38.89,39.0,38.79,39.0,18600.0,32.3047,32.3961,32.2216,32.3961,18600.0
2009-04-03 13:30:00,39.0,39.03,38.86,38.99,35000.0,32.3961,32.421,32.2798,32.3878,35000.0
2009-04-03 14:00:00,39.02,39.04,38.92,39.02,25000.0,32.4127,32.4293,32.3296,32.4127,25000.0
2009-04-03 14:30:00,39.04,39.05,38.92,39.05,40300.0,32.4293,32.4376,32.3296,32.4376,40300.0
2009-04-03 15:00:00,39.04,39.06,38.88,38.93,73600.0,32.4293,32.4459,32.2964,32.3379,73600.0
2009-04-03 15:30:00,38.94,39.06,38.9,39.04,135200.0,32.3462,32.4459,32.313,32.4293,135200.0
2009-04-06 09:30:00,39.02,39.02,38.38,38.85,57400.0,32.4127,32.4127,31.8811,32.2715,57400.0
2009-04-06 10:00:00,38.85,39.02,38.79,38.85,36100.0,32.2715,32.4127,32.2216,32.2715,36100.0
2009-04-06 10:30:00,38.85,38.94,38.73,38.82,32900.0,32.2715,32.3462,32.1718,32.2466,32900.0
2009-04-06 11:00:00,38.81,38.81,38.62,38.74,24300.0,32.2383,32.2383,32.0804,32.1801,24300.0
2009-04-06 11:30:00,38.71,38.79,38.49,38.51,20200.0,32.1552,32.2216,31.9724,31.9891,20200.0
2009-04-06 12:00:00,38.5,38.51,38.35,38.38,22400.0,31.9807,31.9891,31.8561,31.8811,22400.0
2009-04-06 12:30:00,38.38,38.38,38.28,38.3,25000.0,31.8811,31.8811,31.798,31.8146,25000.0
2009-04-06 13:00:00,38.3,38.33,38.19,38.21,23800.0,31.8146,31.8395,31.7232,31.7398,23800.0
2009-04-06 13:30:00,38.23,38.35,38.16,38.25,23600.0,31.7565,31.8561,31.6983,31.7731,23600.0
2009-04-06 14:00:00,38.25,38.28,38.08,38.15,53600.0,31.7731,31.798,31.6319,31.69,53600.0
2009-04-06 14:30:00,38.14,38.2,37.99,38.14,78100.0,31.6817,31.7315,31.5571,31.6817,78100.0
2009-04-06 15:00:00,38.12,38.26,38.03,38.13,30600.0,31.6651,31.7814,31.5903,31.6734,30600.0
2009-04-06 15:30:00,38.15,38.22,38.03,38.13,103600.0,31.69,31.7482,31.5903,31.6734,103600.0
2009-04-07 09:30:00,37.71,38.19,37.57,38.13,43000.0,31.3245,31.7232,31.2082,31.6734,43000.0
2009-04-07 10:00:00,38.13,38.16,37.94,38.0,37300.0,31.6734,31.6983,31.5156,31.5654,37300.0
2009-04-07 10:30:00,38.0,38.23,37.96,38.05,116800.0,31.5654,31.7565,31.5322,31.6069,116800.0
2009-04-07 11:00:00,38.04,38.16,38.0,38.11,50700.0,31.5986,31.6983,31.5654,31.6568,50700.0
2009-04-07 11:30:00,38.1,38.26,38.09,38.12,54100.0,31.6485,31.7814,31.6402,31.6651,54100.0
2009-04-07 12:00:00,38.12,38.17,38.06,38.12,60500.0,31.6651,31.7066,31.6152,31.6651,60500.0
2009-04-07 12:30:00,38.11,38.27,38.11,38.25,38000.0,31.6568,31.7897,31.6568,31.7731,38000.0
2009-04-07 13:00:00,38.23,38.25,38.07,38.11,93600.0,31.7565,31.7731,31.6236,31.6568,93600.0
2009-04-07 13:30:00,38.09,38.11,38.07,38.09,51300.0,31.6402,31.6568,31.6236,31.6402,51300.0
2009-04-07 14:00:00,38.09,38.11,38.0,38.04,43100.0,31.6402,31.6568,31.5654,31.5986,43100.0
2009-04-07 14:30:00,38.03,38.18,38.0,38.14,61200.0,31.5903,31.7149,31.5654,31.6817,61200.0
2009-04-07 15:00:00,38.14,38.3,38.08,38.11,44900.0,31.6817,31.8146,31.6319,31.6568,44900.0
2009-04-07 15:30:00,38.11,38.2,38.07,38.13,174100.0,31.6568,31.7315,31.6236,31.6734,174100.0
2009-04-08 09:30:00,38.22,38.35,38.0,38.22,32200.0,31.7482,31.8561,31.5654,31.7482,32200.0
2009-04-08 10:00:00,38.22,38.26,38.14,38.22,31500.0,31.7482,31.7814,31.6817,31.7482,31500.0
2009-04-08 10:30:00,38.22,38.26,38.15,38.17,26000.0,31.7482,31.7814,31.69,31.7066,26000.0
2009-04-08 11:00:00,38.17,38.26,38.1,38.17,162300.0,31.7066,31.7814,31.6485,31.7066,162300.0
2009-04-08 11:30:00,38.1,38.25,38.06,38.16,54100.0,31.6485,31.7731,31.6152,31.6983,54100.0
2009-04-08 12:00:00,38.16,38.17,38.1,38.1,20500.0,31.6983,31.7066,31.6485,31.6485,20500.0
2009-04-08 12:30:00,38.1,38.22,38.06,38.15,74900.0,31.6485,31.7482,31.6152,31.69,74900.0
2009-04-08 13:00:00,38.16,38.2,38.11,38.14,34100.0,31.6983,31.7315,31.6568,31.6817,34100.0
2009-04-08 13:30:00,38.14,38.17,38.1,38.15,46700.0,31.6817,31.7066,31.6485,31.69,46700.0
2009-04-08 14:00:00,38.15,38.15,38.01,38.11,32300.0,31.69,31.69,31.5737,31.6568,32300.0
2009-04-08 14:30:00,38.12,38.17,38.02,38.08,40200.0,31.6651,31.7066,31.582,31.6319,40200.0
2009-04-08 15:00:00,38.08,38.11,37.98,38.03,40300.0,31.6319,31.6568,31.5488,31.5903,40300.0
2009-04-08 15:30:00,38.04,38.22,38.03,38.18,75100.0,31.5986,31.7482,31.5903,31.7149,75100.0
2009-04-09 09:30:00,38.81,39.05,38.65,39.05,109700.0,32.2383,32.4376,32.1053,32.4376,109700.0
2009-04-09 10:00:00,39.05,39.29,39.03,39.22,25700.0,32.4376,32.637,32.421,32.5788,25700.0
2009-04-09 10:30:00,39.14,39.2,38.98,39.09,14400.0,32.5124,32.5622,32.3795,32.4708,14400.0
2009-04-09 11:00:00,39.07,39.16,39.03,39.05,25600.0,32.4542,32.529,32.421,32.4376,25600.0
2009-04-09 11:30:00,39.05,39.26,39.05,39.23,35300.0,32.4376,32.6121,32.4376,32.5871,35300.0
2009-04-09 12:00:00,39.24,39.3,39.24,39.28,10100.0,32.5954,32.6453,32.5954,32.6287,10100.0
2009-04-09 12:30:00,39.32,39.33,39.26,39.31,12400.0,32.6619,32.6702,32.6121,32.6536,12400.0
2009-04-09 13:00:00,39.32,39.42,39.29,39.35,25700.0,32.6619,32.745,32.637,32.6868,25700.0
2009-04-09 13:30:00,39.37,39.39,39.28,39.33,19200.0,32.7034,32.72,32.6287,32.6702,19200.0
2009-04-09 14:00:00,39.32,39.39,39.17,39.3,36800.0,32.6619,32.72,32.5373,32.6453,36800.0
2009-04-09 14:30:00,39.31,39.52,39.3,39.31,69500.0,32.6536,32.828,32.6453,32.6536,69500.0
2009-04-09 15:00:00,39.32,39.34,39.25,39.27,31400.0,32.6619,32.6785,32.6037,32.6204,31400.0
2009-04-09 15:30:00,39.26,39.39,39.25,39.39,71500.0,32.6121,32.72,32.6037,32.72,71500.0
2009-04-13 09:30:00,38.93,39.0,38.53,38.84,31600.0,32.3379,32.3961,32.0057,32.2632,31600.0
2009-04-13 10:00:00,38.8,39.12,38.78,39.1,27300.0,32.2299,32.4958,32.2133,32.4791,27300.0
2009-04-13 10:30:00,39.09,39.15,39.0,39.08,35400.0,32.4708,32.5207,32.3961,32.4625,35400.0
2009-04-13 11:00:00,39.07,39.38,39.0,39.33,33000.0,32.4542,32.7117,32.3961,32.6702,33000.0
2009-04-13 11:30:00,39.34,39.39,39.24,39.35,24000.0,32.6785,32.72,32.5954,32.6868,24000.0
2009-04-13 12:00:00,39.35,39.42,39.3,39.33,17900.0,32.6868,32.745,32.6453,32.6702,17900.0
2009-04-13 12:30:00,39.3,39.42,39.3,39.42,13500.0,32.6453,32.745,32.6453,32.745,13500.0
2009-04-13 13:00:00,39.39,39.44,39.3,39.4,16800.0,32.72,32.7616,32.6453,32.7283,16800.0
2009-04-13 13:30:00,39.41,39.44,39.38,39.42,36800.0,32.7367,32.7616,32.7117,32.745,36800.0
2009-04-13 14:00:00,39.41,39.44,39.38,39.41,32900.0,32.7367,32.7616,32.7117,32.7367,32900.0
2009-04-13 14:30:00,39.43,39.45,39.36,39.36,98200.0,32.7533,32.7699,32.6951,32.6951,98200.0
2009-04-13 15:00:00,39.35,39.58,39.33,39.58,44900.0,32.6868,32.8779,32.6702,32.8779,44900.0
2009-04-13 15:30:00,39.57,39.65,39.55,39.55,133900.0,32.8696,32.936,32.8529,32.8529,133900.0
2009-04-14 09:30:00,38.85,39.14,38.61,39.04,18700.0,32.2715,32.5124,32.0721,32.4293,18700.0
2009-04-14 10:00:00,39.05,39.19,39.0,39.19,10400.0,32.4376,32.5539,32.3961,32.5539,10400.0
2009-04-14 10:30:00,39.26,39.54,39.26,39.49,18500.0,32.6121,32.8446,32.6121,32.8031,18500.0
2009-04-14 11:00:00,39.51,39.55,39.32,39.32,7600.0,32.8197,32.8529,32.6619,32.6619,7600.0
2009-04-14 11:30:00,39.28,39.37,39.2,39.25,7100.0,32.6287,32.7034,32.5622,32.6037,7100.0
2009-04-14 12:00:00,39.21,39.33,39.13,39.29,13400.0,32.5705,32.6702,32.5041,32.637,13400.0
2009-04-14 12:30:00,39.3,39.34,39.08,39.16,10700.0,32.6453,32.6785,32.4625,32.529,10700.0
2009-04-14 13:00:00,39.15,39.22,39.05,39.15,8000.0,32.5207,32.5788,32.4376,32.5207,8000.0
2009-04-14 13:30:00,39.2,39.22,39.07,39.16,5800.0,32.5622,32.5788,32.4542,32.529,5800.0
2009-04-14 14:00:00,39.17,39.28,39.07,39.21,18700.0,32.5373,32.6287,32.4542,32.5705,18700.0
2009-04-14 14:30:00,39.21,39.22,39.08,39.16,17800.0,32.5705,32.5788,32.4625,32.529,17800.0
2009-04-14 15:00:00,39.18,39.18,39.06,39.11,34500.0,32.5456,32.5456,32.4459,32.4875,34500.0
2009-04-14 15:30:00,39.1,39.17,39.04,39.07,69100.0,32.4791,32.5373,32.4293,32.4542,69100.0
2009-04-15 09:30:00,38.8,39.24,38.75,39.06,28300.0,32.2299,32.5954,32.1884,32.4459,28300.0
2009-04-15 10:00:00,39.09,39.44,39.06,39.36,47800.0,32.4708,32.7616,32.4459,32.6951,47800.0
2009-04-15 10:30:00,39.35,39.52,39.14,39.47,81200.0,32.6868,32.828,32.5124,32.7865,81200.0
2009-04-15 11:00:00,39.45,39.5,39.13,39.13,31200.0,32.7699,32.8114,32.5041,32.5041,31200.0
2009-04-15 11:30:00,39.12,39.18,38.92,39.14,18400.0,32.4958,32.5456,32.3296,32.5124,18400.0
2009-04-15 12:00:00,39.12,39.17,38.98,39.09,22300.0,32.4958,32.5373,32.3795,32.4708,22300.0
2009-04-15 12:30:00,39.07,39.11,38.93,39.04,28600.0,32.4542,32.4875,32.3379,32.4293,28600.0
2009-04-15 13:00:00,39.09,39.09,38.84,38.87,11100.0,32.4708,32.4708,32.2632,32.2881,11100.0
2009-04-15 13:30:00,38.89,38.89,38.69,38.73,17900.0,32.3047,32.3047,32.1386,32.1718,17900.0
2009-04-15 14:00:00,38.75,38.88,38.55,38.58,12300.0,32.1884,32.2964,32.0223,32.0472,12300.0
2009-04-15 14:30:00,38.56,38.65,38.49,38.61,25300.0,32.0306,32.1053,31.9724,32.0721,25300.0
2009-04-15 15:00:00,38.62,38.96,38.6,38.92,29300.0,32.0804,32.3629,32.0638,32.3296,29300.0
2009-04-15 15:30:00,38.92,39.27,38.85,39.19,46500.0,32.3296,32.6204,32.2715,32.5539,46500.0
2009-04-16 09:30:00,39.42,39.63,39.24,39.4,18700.0,32.745,32.9194,32.5954,32.7283,18700.0
2009-04-16 10:00:00,39.4,39.42,39.02,39.02,12300.0,32.7283,32.745,32.4127,32.4127,12300.0
2009-04-16 10:30:00,39.03,39.14,38.86,38.98,12900.0,32.421,32.5124,32.2798,32.3795,12900.0
2009-04-16 11:00:00,38.96,39.11,38.94,39.11,8700.0,32.3629,32.4875,32.3462,32.4875,8700.0
2009-04-16 11:30:00,39.14,39.22,39.11,39.21,12500.0,32.5124,32.5788,32.4875,32.5705,12500.0
2009-04-16 12:00:00,39.16,39.26,39.11,39.16,13200.0,32.529,32.6121,32.4875,32.529,13200.0
2009-04-16 12:30:00,39.17,39.4,39.17,39.36,14600.0,32.5373,32.7283,32.5373,32.6951,14600.0
2009-04-16 13:00:00,39.36,39.38,39.16,39.24,10900.0,32.6951,32.7117,32.529,32.5954,10900.0
2009-04-16 13:30:00,39.25,39.25,39.06,39.22,13600.0,32.6037,32.6037,32.4459,32.5788,13600.0
2009-04-16 14:00:00,39.27,39.4,39.24,39.34,12600.0,32.6204,32.7283,32.5954,32.6785,12600.0
2009-04-16 14:30:00,39.33,39.73,39.33,39.67,28700.0,32.6702,33.0025,32.6702,32.9526,28700.0
2009-04-16 15:00:00,39.69,39.92,39.63,39.73,37200.0,32.9692,33.1603,32.9194,33.0025,37200.0
2009-04-16 15:30:00,39.69,39.89,39.58,39.69,44000.0,32.9692,33.1354,32.8779,32.9692,44000.0
2009-04-17 09:30:00,39.62,39.78,39.31,39.69,36100.0,32.9111,33.044,32.6536,32.9692,36100.0
2009-04-17 10:00:00,39.68,39.97,39.65,39.93,22300.0,32.9609,33.2018,32.936,33.1686,22300.0
2009-04-17 10:30:00,39.9,40.13,39.87,40.07,26700.0,33.1437,33.3347,33.1188,33.2849,26700.0
2009-04-17 11:00:00,40.05,40.17,40.03,40.17,15800.0,33.2683,33.368,33.2517,33.368,15800.0
2009-04-17 11:30:00,40.13,40.23,40.13,40.21,20200.0,33.3347,33.4178,33.3347,33.4012,20200.0
2009-04-17 12:00:00,40.21,40.35,40.16,40.33,28100.0,33.4012,33.5175,33.3597,33.5009,28100.0
2009-04-17 12:30:00,40.31,40.38,40.19,40.27,21600.0,33.4843,33.5424,33.3846,33.451,21600.0
2009-04-17 13:00:00,40.25,40.4,40.22,40.4,13700.0,33.4344,33.559,33.4095,33.559,13700.0
2009-04-17 13:30:00,40.4,40.56,40.37,40.54,34900.0,33.559,33.6919,33.5341,33.6753,34900.0
2009-04-17 14:00:00,40.57,40.6,40.45,40.53,20500.0,33.7002,33.7251,33.6005,33.667,20500.0
2009-04-17 14:30:00,40.54,40.68,40.34,40.38,23100.0,33.6753,33.7916,33.5092,33.5424,23100.0
2009-04-17 15:00:00,40.36,40.47,40.34,40.43,27400.0,33.5258,33.6172,33.5092,33.5839,27400.0
2009-04-17 15:30:00,40.43,40.52,40.33,40.44,54200.0,33.5839,33.6587,33.5009,33.5922,54200.0
2009-04-20 09:30:00,39.66,40.55,39.34,40.13,26500.0,32.9443,33.6836,32.6785,33.3347,26500.0
2009-04-20 10:00:00,40.13,40.13,39.69,39.74,24600.0,33.3347,33.3347,32.9692,33.0108,24600.0
2009-04-20 10:30:00,39.75,39.77,39.47,39.51,18800.0,33.0191,33.0357,32.7865,32.8197,18800.0
2009-04-20 11:00:00,39.51,39.57,39.38,39.51,33300.0,32.8197,32.8696,32.7117,32.8197,33300.0
2009-04-20 11:30:00,39.52,39.77,39.5,39.74,46800.0,32.828,33.0357,32.8114,33.0108,46800.0
2009-04-20 12:00:00,39.75,39.85,39.68,39.75,32300.0,33.0191,33.1021,32.9609,33.0191,32300.0
2009-04-20 12:30:00,39.74,39.89,39.69,39.83,40000.0,33.0108,33.1354,32.9692,33.0855,40000.0
2009-04-20 13:00:00,39.82,39.86,39.71,39.76,27000.0,33.0772,33.1105,32.9859,33.0274,27000.0
2009-04-20 13:30:00,39.76,39.85,39.67,39.82,38300.0,33.0274,33.1021,32.9526,33.0772,38300.0
2009-04-20 14:00:00,39.81,39.84,39.71,39.82,26800.0,33.0689,33.0938,32.9859,33.0772,26800.0
2009-04-20 14:30:00,39.82,40.02,39.81,39.84,25900.0,33.0772,33.2434,33.0689,33.0938,25900.0
2009-04-20 15:00:00,39.84,39.93,39.8,39.87,40400.0,33.0938,33.1686,33.0606,33.1188,40400.0
2009-04-20 15:30:00,39.88,40.01,39.71,39.8,62500.0,33.1271,33.2351,32.9859,33.0606,62500.0
2009-04-21 09:30:00,39.59,39.86,39.2,39.2,58000.0,32.8862,33.1105,32.5622,32.5622,58000.0
2009-04-21 10:00:00,39.19,39.25,38.97,39.01,37600.0,32.5539,32.6037,32.3712,32.4044,37600.0
2009-04-21 10:30:00,39.02,39.24,39.0,39.24,22200.0,32.4127,32.5954,32.3961,32.5954,22200.0
2009-04-21 11:00:00,39.24,39.3,39.11,39.3,59700.0,32.5954,32.6453,32.4875,32.6453,59700.0
2009-04-21 11:30:00,39.28,39.49,39.24,39.47,16900.0,32.6287,32.8031,32.5954,32.7865,16900.0
2009-04-21 12:00:00,39.47,39.7,39.44,39.61,17000.0,32.7865,32.9775,32.7616,32.9028,17000.0
2009-04-21 12:30:00,39.62,39.73,39.6,39.6,11800.0,32.9111,33.0025,32.8945,32.8945,11800.0
2009-04-21 13:00:00,39.61,39.65,39.52,39.52,12600.0,32.9028,32.936,32.828,32.828,12600.0
2009-04-21 13:30:00,39.55,39.65,39.42,39.47,11000.0,32.8529,32.936,32.745,32.7865,11000.0
2009-04-21 14:00:00,39.5,39.62,39.37,39.48,27200.0,32.8114,32.9111,32.7034,32.7948,27200.0
2009-04-21 14:30:00,39.53,39.59,39.45,39.48,24400.0,32.8363,32.8862,32.7699,32.7948,24400.0
2009-04-21 15:00:00,39.45,39.77,39.45,39.64,15600.0,32.7699,33.0357,32.7699,32.9277,15600.0
2009-04-21 15:30:00,39.6,39.66,39.45,39.6,35000.0,32.8945,32.9443,32.7699,32.8945,35000.0
2009-04-22 09:30:00,39.11,39.75,38.9,39.64,19500.0,32.4875,33.0191,32.313,32.9277,19500.0
2009-04-22 10:00:00,39.69,40.08,39.69,39.97,17800.0,32.9692,33.2932,32.9692,33.2018,17800.0
2009-04-22 10:30:00,40.02,40.22,39.9,40.17,19700.0,33.2434,33.4095,33.1437,33.368,19700.0
2009-04-22 11:00:00,40.12,40.19,40.06,40.17,5700.0,33.3264,33.3846,33.2766,33.368,5700.0
2009-04-22 11:30:00,40.18,40.61,40.16,40.61,38800.0,33.3763,33.7335,33.3597,33.7335,38800.0
2009-04-22 12:00:00,40.6,40.64,40.45,40.54,23200.0,33.7251,33.7584,33.6005,33.6753,23200.0
2009-04-22 12:30:00,40.53,40.64,40.52,40.61,46400.0,33.667,33.7584,33.6587,33.7335,46400.0
2009-04-22 13:00:00,40.62,40.76,40.55,40.73,20400.0,33.7418,33.8581,33.6836,33.8331,20400.0
2009-04-22 13:30:00,40.68,40.7,40.46,40.57,36800.0,33.7916,33.8082,33.6089,33.7002,36800.0
2009-04-22 14:00:00,40.57,40.83,40.52,40.77,25600.0,33.7002,33.9162,33.6587,33.8664,25600.0
2009-04-22 14:30:00,40.77,40.92,40.7,40.75,17400.0,33.8664,33.991,33.8082,33.8497,17400.0
2009-04-22 15:00:00,40.76,40.91,40.55,40.65,32000.0,33.8581,33.9827,33.6836,33.7667,32000.0
2009-04-22 15:30:00,40.61,40.68,40.21,40.27,72700.0,33.7335,33.7916,33.4012,33.451,72700.0
2009-04-23 09:30:00,40.47,40.47,39.25,39.35,29900.0,33.6172,33.6172,32.6037,32.6868,29900.0
2009-04-23 10:00:00,39.31,39.55,39.01,39.55,20200.0,32.6536,32.8529,32.4044,32.8529,20200.0
2009-04-23 10:30:00,39.53,39.62,39.19,39.2,14200.0,32.8363,32.9111,32.5539,32.5622,14200.0
2009-04-23 11:00:00,39.18,39.31,39.0,39.18,18100.0,32.5456,32.6536,32.3961,32.5456,18100.0
2009-04-23 11:30:00,39.2,39.33,39.14,39.27,8300.0,32.5622,32.6702,32.5124,32.6204,8300.0
2009-04-23 12:00:00,39.25,39.55,39.2,39.32,5500.0,32.6037,32.8529,32.5622,32.6619,5500.0
2009-04-23 12:30:00,39.31,39.42,39.17,39.37,9200.0,32.6536,32.745,32.5373,32.7034,9200.0
2009-04-23 13:00:00,39.36,39.53,39.32,39.49,9000.0,32.6951,32.8363,32.6619,32.8031,9000.0
2009-04-23 13:30:00,39.44,39.51,39.34,39.51,10900.0,32.7616,32.8197,32.6785,32.8197,10900.0
2009-04-23 14:00:00,39.49,39.49,39.21,39.44,8700.0,32.8031,32.8031,32.5705,32.7616,8700.0
2009-04-23 14:30:00,39.43,39.48,39.19,39.29,59500.0,32.7533,32.7948,32.5539,32.637,59500.0
2009-04-23 15:00:00,39.24,39.34,39.05,39.2,46600.0,32.5954,32.6785,32.4376,32.5622,46600.0
2009-04-23 15:30:00,39.19,39.53,39.11,39.47,43000.0,32.5539,32.8363,32.4875,32.7865,43000.0
2009-04-24 09:30:00,39.63,39.8,39.25,39.7,42200.0,32.9194,33.0606,32.6037,32.9775,42200.0
2009-04-24 10:00:00,39.73,39.84,39.52,39.71,22400.0,33.0025,33.0938,32.828,32.9859,22400.0
2009-04-24 10:30:00,39.66,39.83,39.66,39.77,25400.0,32.9443,33.0855,32.9443,33.0357,25400.0
2009-04-24 11:00:00,39.72,39.81,39.7,39.7,14100.0,32.9942,33.0689,32.9775,32.9775,14100.0
2009-04-24 11:30:00,39.71,39.79,39.62,39.65,27700.0,32.9859,33.0523,32.9111,32.936,27700.0
2009-04-24 12:00:00,39.64,39.73,39.53,39.69,22100.0,32.9277,33.0025,32.8363,32.9692,22100.0
2009-04-24 12:30:00,39.68,39.7,39.54,39.65,45900.0,32.9609,32.9775,32.8446,32.936,45900.0
2009-04-24 13:00:00,39.63,39.72,39.55,39.66,26400.0,32.9194,32.9942,32.8529,32.9443,26400.0
2009-04-24 13:30:00,39.67,39.69,39.54,39.6,26800.0,32.9526,32.9692,32.8446,32.8945,26800.0
2009-04-24 14:00:00,39.62,39.84,39.34,39.81,74700.0,32.9111,33.0938,32.6785,33.0689,74700.0
2009-04-24 14:30:00,39.8,39.94,39.73,39.73,57500.0,33.0606,33.1769,33.0025,33.0025,57500.0
2009-04-24 15:00:00,39.76,39.82,39.61,39.65,86000.0,33.0274,33.0772,32.9028,32.936,86000.0
2009-04-24 15:30:00,39.65,39.74,39.47,39.51,124200.0,32.936,33.0108,32.7865,32.8197,124200.0
2009-04-27 09:30:00,39.42,40.18,38.97,39.93,52400.0,32.745,33.3763,32.3712,33.1686,52400.0
2009-04-27 10:00:00,39.94,40.24,39.77,39.95,75100.0,33.1769,33.4261,33.0357,33.1852,75100.0
2009-04-27 10:30:00,39.97,40.43,39.77,40.33,29200.0,33.2018,33.5839,33.0357,33.5009,29200.0
2009-04-27 11:00:00,40.33,40.33,40.06,40.11,26700.0,33.5009,33.5009,33.2766,33.3181,26700.0
2009-04-27 11:30:00,40.12,40.35,40.09,40.34,17700.0,33.3264,33.5175,33.3015,33.5092,17700.0
2009-04-27 12:00:00,40.34,40.56,40.1,40.11,30800.0,33.5092,33.6919,33.3098,33.3181,30800.0
2009-04-27 12:30:00,40.11,40.16,39.47,39.79,96100.0,33.3181,33.3597,32.7865,33.0523,96100.0
2009-04-27 13:00:00,39.78,40.01,39.66,39.8,64300.0,33.044,33.2351,32.9443,33.0606,64300.0
2009-04-27 13:30:00,39.74,39.97,39.67,39.78,37300.0,33.0108,33.2018,32.9526,33.044,37300.0
2009-04-27 14:00:00,39.74,39.92,39.63,39.83,39800.0,33.0108,33.1603,32.9194,33.0855,39800.0
2009-04-27 14:30:00,39.84,40.01,39.84,39.91,31100.0,33.0938,33.2351,33.0938,33.152,31100.0
2009-04-27 15:00:00,39.9,39.91,39.33,39.82,115800.0,33.1437,33.152,32.6702,33.0772,115800.0
2009-04-27 15:30:00,39.82,39.88,39.35,39.61,137000.0,33.0772,33.1271,32.6868,32.9028,137000.0
2009-04-28 09:30:00,42.32,42.65,40.73,41.93,166200.0,35.1539,35.428,33.8331,34.8299,166200.0
2009-04-28 10:00:00,41.95,42.73,41.94,42.72,70600.0,34.8466,35.4945,34.8382,35.4862,70600.0
2009-04-28 10:30:00,42.72,43.28,42.52,42.84,87000.0,35.4862,35.9513,35.32,35.5858,87000.0
2009-04-28 11:00:00,42.85,43.05,41.97,42.1,111500.0,35.5942,35.7603,34.8632,34.9712,111500.0
2009-04-28 11:30:00,42.08,42.56,42.0,42.54,69200.0,34.9545,35.3533,34.8881,35.3366,69200.0
2009-04-28 12:00:00,42.55,42.96,42.52,42.9,55200.0,35.345,35.6855,35.32,35.6357,55200.0
2009-04-28 12:30:00,42.91,43.02,42.59,43.0,137000.0,35.644,35.7354,35.3782,35.7188,137000.0
2009-04-28 13:00:00,43.01,43.03,42.1,42.41,149300.0,35.7271,35.7437,34.9712,35.2287,149300.0
2009-04-28 13:30:00,42.41,42.61,41.96,42.49,157000.0,35.2287,35.3948,34.8549,35.2951,157000.0
2009-04-28 14:00:00,42.49,42.63,42.44,42.6,75800.0,35.2951,35.4114,35.2536,35.3865,75800.0
2009-04-28 14:30:00,42.6,42.65,42.0,42.09,209700.0,35.3865,35.428,34.8881,34.9628,209700.0
2009-04-28 15:00:00,42.07,42.14,41.94,42.04,99100.0,34.9462,35.0044,34.8382,34.9213,99100.0
2009-04-28 15:30:00,42.07,42.38,42.0,42.21,127000.0,34.9462,35.2037,34.8881,35.0625,127000.0
2009-04-29 09:30:00,42.46,42.87,42.46,42.72,85100.0,35.2702,35.6108,35.2702,35.4862,85100.0
2009-04-29 10:00:00,42.75,43.28,42.73,43.16,85600.0,35.5111,35.9513,35.4945,35.8517,85600.0
2009-04-29 10:30:00,43.18,43.41,43.13,43.19,40200.0,35.8683,36.0593,35.8267,35.8766,40200.0
2009-04-29 11:00:00,43.31,43.34,43.0,43.25,41700.0,35.9763,36.0012,35.7188,35.9264,41700.0
2009-04-29 11:30:00,43.27,43.39,43.09,43.32,36400.0,35.943,36.0427,35.7935,35.9846,36400.0
2009-04-29 12:00:00,43.31,43.6,43.27,43.3,23400.0,35.9763,36.2172,35.943,35.968,23400.0
2009-04-29 12:30:00,43.33,43.49,43.27,43.49,12000.0,35.9929,36.1258,35.943,36.1258,12000.0
2009-04-29 13:00:00,43.49,43.88,43.48,43.88,19700.0,36.1258,36.4497,36.1175,36.4497,19700.0
2009-04-29 13:30:00,43.88,43.88,43.7,43.77,23300.0,36.4497,36.4497,36.3002,36.3584,23300.0
2009-04-29 14:00:00,43.77,43.79,43.4,43.62,59200.0,36.3584,36.375,36.051,36.2338,59200.0
2009-04-29 14:30:00,43.63,44.0,43.54,43.7,68300.0,36.2421,36.5494,36.1673,36.3002,68300.0
2009-04-29 15:00:00,43.7,43.74,43.25,43.28,87600.0,36.3002,36.3334,35.9264,35.9513,87600.0
2009-04-29 15:30:00,43.3,43.49,43.19,43.47,106000.0,35.968,36.1258,35.8766,36.1092,106000.0
2009-04-30 09:30:00,43.48,44.03,43.36,43.8,20700.0,36.1175,36.5743,36.0178,36.3833,20700.0
2009-04-30 10:00:00,43.82,44.08,43.82,43.99,32300.0,36.3999,36.6159,36.3999,36.5411,32300.0
2009-04-30 10:30:00,43.99,43.99,43.53,43.59,78800.0,36.5411,36.5411,36.159,36.2088,78800.0
2009-04-30 11:00:00,43.56,43.58,43.34,43.41,25500.0,36.1839,36.2005,36.0012,36.0593,25500.0
2009-04-30 11:30:00,43.44,43.47,43.13,43.2,28800.0,36.0842,36.1092,35.8267,35.8849,28800.0
2009-04-30 12:00:00,43.2,43.22,42.9,43.0,45800.0,35.8849,35.9015,35.6357,35.7188,45800.0
2009-04-30 12:30:00,43.0,43.09,42.9,42.99,40900.0,35.7188,35.7935,35.6357,35.7104,40900.0
2009-04-30 13:00:00,43.04,43.11,42.94,43.03,44800.0,35.752,35.8101,35.6689,35.7437,44800.0
2009-04-30 13:30:00,43.0,43.08,42.87,42.97,34000.0,35.7188,35.7852,35.6108,35.6938,34000.0
2009-04-30 14:00:00,42.96,43.15,42.93,43.13,47600.0,35.6855,35.8434,35.6606,35.8267,47600.0
2009-04-30 14:30:00,43.15,43.16,42.96,43.08,28900.0,35.8434,35.8517,35.6855,35.7852,28900.0
2009-04-30 15:00:00,43.13,43.14,42.98,43.11,63500.0,35.8267,35.835,35.7021,35.8101,63500.0
2009-04-30 15:30:00,43.11,43.21,42.98,43.01,107600.0,35.8101,35.8932,35.7021,35.7271,107600.0
2009-05-01 09:30:00,42.79,42.79,42.33,42.67,27200.0,35.5443,35.5443,35.1622,35.4446,27200.0
2009-05-01 10:00:00,42.7,42.82,42.53,42.7,26400.0,35.4696,35.5692,35.3283,35.4696,26400.0
2009-05-01 10:30:00,42.69,42.82,42.65,42.73,13100.0,35.4612,35.5692,35.428,35.4945,13100.0
2009-05-01 11:00:00,42.7,42.94,42.68,42.69,12000.0,35.4696,35.6689,35.4529,35.4612,12000.0
2009-05-01 11:30:00,42.69,42.81,42.66,42.76,17900.0,35.4612,35.5609,35.4363,35.5194,17900.0
2009-05-01 12:00:00,42.75,42.85,42.72,42.75,22500.0,35.5111,35.5942,35.4862,35.5111,22500.0
2009-05-01 12:30:00,42.75,42.92,42.71,42.84,25900.0,35.5111,35.6523,35.4779,35.5858,25900.0
2009-05-01 13:00:00,42.82,42.97,42.75,42.84,9900.0,35.5692,35.6938,35.5111,35.5858,9900.0
2009-05-01 13:30:00,42.84,42.91,42.67,42.69,11100.0,35.5858,35.644,35.4446,35.4612,11100.0
2009-05-01 14:00:00,42.69,42.77,42.56,42.73,21700.0,35.4612,35.5277,35.3533,35.4945,21700.0
2009-05-01 14:30:00,42.73,42.78,42.69,42.75,21200.0,35.4945,35.536,35.4612,35.5111,21200.0
2009-05-01 15:00:00,42.75,42.85,42.61,42.75,44800.0,35.5111,35.5942,35.3948,35.5111,44800.0
2009-05-01 15:30:00,42.75,42.94,42.73,42.94,67700.0,35.5111,35.6689,35.4945,35.6689,67700.0
2009-05-04 09:30:00,43.27,43.81,42.96,43.08,19200.0,35.943,36.3916,35.6855,35.7852,19200.0
2009-05-04 10:00:00,43.14,43.63,43.14,43.45,13700.0,35.835,36.2421,35.835,36.0926,13700.0
2009-05-04 10:30:00,43.43,43.44,43.2,43.2,18300.0,36.0759,36.0842,35.8849,35.8849,18300.0
2009-05-04 11:00:00,43.21,43.4,43.12,43.13,16900.0,35.8932,36.051,35.8184,35.8267,16900.0
2009-05-04 11:30:00,43.15,43.18,42.83,42.9,17700.0,35.8434,35.8683,35.5775,35.6357,17700.0
2009-05-04 12:00:00,42.88,43.06,42.84,43.03,48200.0,35.6191,35.7686,35.5858,35.7437,48200.0
2009-05-04 12:30:00,43.0,43.1,43.0,43.05,30600.0,35.7188,35.8018,35.7188,35.7603,30600.0
2009-05-04 13:00:00,43.04,43.06,43.02,43.04,18800.0,35.752,35.7686,35.7354,35.752,18800.0
2009-05-04 13:30:00,43.05,43.15,43.01,43.07,20900.0,35.7603,35.8434,35.7271,35.7769,20900.0
2009-05-04 14:00:00,43.1,43.27,43.08,43.25,22500.0,35.8018,35.943,35.7852,35.9264,22500.0
2009-05-04 14:30:00,43.23,43.3,43.16,43.3,22100.0,35.9098,35.968,35.8517,35.968,22100.0
2009-05-04 15:00:00,43.3,43.41,43.26,43.31,17800.0,35.968,36.0593,35.9347,35.9763,17800.0
2009-05-04 15:30:00,43.34,43.6,43.33,43.55,55800.0,36.0012,36.2172,35.9929,36.1756,55800.0
2009-05-05 09:30:00,43.34,44.19,43.34,43.78,24100.0,36.0012,36.7072,36.0012,36.3667,24100.0
2009-05-05 10:00:00,43.81,43.98,43.62,43.71,24700.0,36.3916,36.5328,36.2338,36.3085,24700.0
2009-05-05 10:30:00,43.67,43.7,43.62,43.63,23600.0,36.2753,36.3002,36.2338,36.2421,23600.0
2009-05-05 11:00:00,43.62,43.72,43.62,43.66,15100.0,36.2338,36.3168,36.2338,36.267,15100.0
2009-05-05 11:30:00,43.66,43.85,43.66,43.7,6900.0,36.267,36.4248,36.267,36.3002,6900.0
2009-05-05 12:00:00,43.7,43.79,43.63,43.67,6900.0,36.3002,36.375,36.2421,36.2753,6900.0
2009-05-05 12:30:00,43.67,43.72,43.53,43.71,9700.0,36.2753,36.3168,36.159,36.3085,9700.0
2009-05-05 13:00:00,43.72,43.95,43.71,43.87,18100.0,36.3168,36.5079,36.3085,36.4414,18100.0
2009-05-05 13:30:00,43.86,44.0,43.85,43.97,10900.0,36.4331,36.5494,36.4248,36.5245,10900.0
2009-05-05 14:00:00,43.96,44.05,43.94,43.96,40700.0,36.5162,36.591,36.4996,36.5162,40700.0
2009-05-05 14:30:00,43.95,44.1,43.93,44.05,28400.0,36.5079,36.6325,36.4913,36.591,28400.0
2009-05-05 15:00:00,44.05,44.19,44.01,44.14,34500.0,36.591,36.7072,36.5577,36.6657,34500.0
2009-05-05 15:30:00,44.15,44.26,44.04,44.14,42000.0,36.674,36.7654,36.5826,36.6657,42000.0
2009-05-06 09:30:00,44.43,44.54,44.07,44.39,50300.0,36.9066,36.998,36.6076,36.8734,50300.0
2009-05-06 10:00:00,44.39,44.54,44.25,44.5,60000.0,36.8734,36.998,36.7571,36.9648,60000.0
2009-05-06 10:30:00,44.5,44.59,44.4,44.49,64800.0,36.9648,37.0395,36.8817,36.9564,64800.0
2009-05-06 11:00:00,44.5,44.54,44.45,44.51,55700.0,36.9648,36.998,36.9232,36.9731,55700.0
2009-05-06 11:30:00,44.53,44.7,44.47,44.62,56700.0,36.9897,37.1309,36.9398,37.0644,56700.0
2009-05-06 12:00:00,44.63,44.79,44.63,44.78,20000.0,37.0727,37.2056,37.0727,37.1973,20000.0
2009-05-06 12:30:00,44.8,44.81,44.61,44.61,16900.0,37.214,37.2223,37.0561,37.0561,16900.0
2009-05-06 13:00:00,44.59,44.61,44.32,44.39,46700.0,37.0395,37.0561,36.8152,36.8734,46700.0
2009-05-06 13:30:00,44.35,44.65,44.32,44.61,26000.0,36.8402,37.0894,36.8152,37.0561,26000.0
2009-05-06 14:00:00,44.64,44.88,44.57,44.83,67300.0,37.081,37.2804,37.0229,37.2389,67300.0
2009-05-06 14:30:00,44.88,44.93,44.74,44.75,16600.0,37.2804,37.3219,37.1641,37.1724,16600.0
2009-05-06 15:00:00,44.76,44.76,44.5,44.58,18500.0,37.1807,37.1807,36.9648,37.0312,18500.0
2009-05-06 15:30:00,44.58,44.65,44.44,44.57,53400.0,37.0312,37.0894,36.9149,37.0229,53400.0
2009-05-07 09:30:00,44.72,45.2,44.05,45.11,32400.0,37.1475,37.5462,36.591,37.4715,32400.0
2009-05-07 10:00:00,45.08,45.52,44.77,44.79,56500.0,37.4465,37.812,37.189,37.2056,56500.0
2009-05-07 10:30:00,44.77,44.9,44.68,44.74,48000.0,37.189,37.297,37.1143,37.1641,48000.0
2009-05-07 11:00:00,44.72,45.0,44.67,44.99,25100.0,37.1475,37.3801,37.106,37.3718,25100.0
2009-05-07 11:30:00,44.94,45.06,44.93,45.0,23800.0,37.3303,37.4299,37.3219,37.3801,23800.0
2009-05-07 12:00:00,44.98,45.01,44.93,44.93,11100.0,37.3635,37.3884,37.3219,37.3219,11100.0
2009-05-07 12:30:00,44.94,45.06,44.92,45.06,12800.0,37.3303,37.4299,37.3136,37.4299,12800.0
2009-05-07 13:00:00,45.05,45.06,44.9,44.99,18300.0,37.4216,37.4299,37.297,37.3718,18300.0
2009-05-07 13:30:00,45.0,45.01,44.77,44.93,36200.0,37.3801,37.3884,37.189,37.3219,36200.0
2009-05-07 14:00:00,44.91,44.98,44.72,44.8,20900.0,37.3053,37.3635,37.1475,37.214,20900.0
2009-05-07 14:30:00,44.8,44.92,44.74,44.87,50200.0,37.214,37.3136,37.1641,37.2721,50200.0
2009-05-07 15:00:00,44.84,44.88,44.64,44.72,31000.0,37.2472,37.2804,37.081,37.1475,31000.0
2009-05-07 15:30:00,44.72,44.9,44.5,44.72,38700.0,37.1475,37.297,36.9648,37.1475,38700.0
2009-05-08 09:30:00,45.16,45.62,44.62,45.41,29900.0,37.513,37.8951,37.0644,37.7207,29900.0
2009-05-08 10:00:00,45.4,45.45,45.0,45.13,28300.0,37.7124,37.7539,37.3801,37.4881,28300.0
2009-05-08 10:30:00,45.11,45.3,44.99,45.14,57300.0,37.4715,37.6293,37.3718,37.4964,57300.0
2009-05-08 11:00:00,45.15,45.25,45.0,45.0,18600.0,37.5047,37.5878,37.3801,37.3801,18600.0
2009-05-08 11:30:00,45.01,45.17,44.95,45.13,6700.0,37.3884,37.5213,37.3386,37.4881,6700.0
2009-05-08 12:00:00,45.16,45.33,45.14,45.18,13100.0,37.513,37.6542,37.4964,37.5296,13100.0
2009-05-08 12:30:00,45.21,45.35,45.09,45.27,8600.0,37.5545,37.6708,37.4549,37.6044,8600.0
2009-05-08 13:00:00,45.24,45.31,45.04,45.14,22900.0,37.5795,37.6376,37.4133,37.4964,22900.0
2009-05-08 13:30:00,45.16,45.21,45.05,45.07,21300.0,37.513,37.5545,37.4216,37.4382,21300.0
2009-05-08 14:00:00,45.07,45.4,45.07,45.35,8900.0,37.4382,37.7124,37.4382,37.6708,8900.0
2009-05-08 14:30:00,45.34,45.62,45.34,45.55,17600.0,37.6625,37.8951,37.6625,37.837,17600.0
2009-05-08 15:00:00,45.55,45.6,45.36,45.51,17500.0,37.837,37.8785,37.6791,37.8037,17500.0
2009-05-08 15:30:00,45.5,45.56,45.32,45.54,35700.0,37.7954,37.8453,37.6459,37.8287,35700.0
2009-05-11 09:30:00,44.92,45.56,44.65,45.03,42100.0,37.3136,37.8453,37.0894,37.405,42100.0
2009-05-11 10:00:00,45.01,45.52,44.97,45.32,37500.0,37.3884,37.812,37.3552,37.6459,37500.0
2009-05-11 10:30:00,45.31,46.37,45.2,46.03,111500.0,37.6376,38.5181,37.5462,38.2357,111500.0
2009-05-11 11:00:00,46.11,46.12,45.8,45.91,30200.0,38.3021,38.3104,38.0446,38.136,30200.0
2009-05-11 11:30:00,45.92,46.02,45.76,45.88,43500.0,38.1443,38.2274,38.0114,38.1111,43500.0
2009-05-11 12:00:00,45.84,45.95,45.64,45.95,18500.0,38.0779,38.1692,37.9117,38.1692,18500.0
2009-05-11 12:30:00,45.86,45.88,45.63,45.65,20600.0,38.0945,38.1111,37.9034,37.92,20600.0
2009-05-11 13:00:00,45.62,45.69,45.49,45.56,43500.0,37.8951,37.9533,37.7871,37.8453,43500.0
2009-05-11 13:30:00,45.54,45.8,45.52,45.77,63500.0,37.8287,38.0446,37.812,38.0197,63500.0
2009-05-11 14:00:00,45.76,45.88,45.56,45.88,60100.0,38.0114,38.1111,37.8453,38.1111,60100.0
2009-05-11 14:30:00,45.85,46.01,45.77,45.92,26000.0,38.0862,38.2191,38.0197,38.1443,26000.0
2009-05-11 15:00:00,45.96,45.96,45.69,45.76,29200.0,38.1775,38.1775,37.9533,38.0114,29200.0
2009-05-11 15:30:00,45.76,45.79,45.54,45.61,59800.0,38.0114,38.0363,37.8287,37.8868,59800.0
2009-05-12 09:30:00,45.73,46.12,45.59,45.77,18100.0,37.9865,38.3104,37.8702,38.0197,18100.0
2009-05-12 10:00:00,45.77,45.8,45.49,45.61,31900.0,38.0197,38.0446,37.7871,37.8868,31900.0
2009-05-12 10:30:00,45.59,45.65,45.37,45.45,19800.0,37.8702,37.92,37.6874,37.7539,19800.0
2009-05-12 11:00:00,45.52,45.53,45.13,45.28,11200.0,37.812,37.8203,37.4881,37.6127,11200.0
2009-05-12 11:30:00,45.28,45.35,44.97,45.04,14000.0,37.6127,37.6708,37.3552,37.4133,14000.0
2009-05-12 12:00:00,45.02,45.06,44.77,44.8,8600.0,37.3967,37.4299,37.189,37.214,8600.0
2009-05-12 12:30:00,44.81,44.83,44.58,44.61,16100.0,37.2223,37.2389,37.0312,37.0561,16100.0
2009-05-12 13:00:00,44.64,44.65,44.51,44.51,14000.0,37.081,37.0894,36.9731,36.9731,14000.0
2009-05-12 13:30:00,44.49,44.66,44.43,44.58,23600.0,36.9564,37.0977,36.9066,37.0312,23600.0
2009-05-12 14:00:00,44.57,44.79,44.56,44.66,20500.0,37.0229,37.2056,37.0146,37.0977,20500.0
2009-05-12 14:30:00,44.66,45.19,44.6,45.13,34000.0,37.0977,37.5379,37.0478,37.4881,34000.0
2009-05-12 15:00:00,45.11,45.41,45.09,45.31,26200.0,37.4715,37.7207,37.4549,37.6376,26200.0
2009-05-12 15:30:00,45.28,45.28,45.06,45.21,33900.0,37.6127,37.6127,37.4299,37.5545,33900.0
2009-05-13 09:30:00,44.6,44.77,44.04,44.15,22100.0,37.3345,37.4768,36.8657,36.9578,22100.0
2009-05-13 10:00:00,44.15,44.33,44.09,44.18,19100.0,36.9578,37.1085,36.9076,36.9829,19100.0
2009-05-13 10:30:00,44.19,44.27,44.16,44.16,24600.0,36.9913,37.0583,36.9662,36.9662,24600.0
2009-05-13 11:00:00,44.16,44.26,44.15,44.22,22800.0,36.9662,37.0499,36.9578,37.0164,22800.0
2009-05-13 11:30:00,44.19,44.23,44.14,44.14,12400.0,36.9913,37.0248,36.9494,36.9494,12400.0
2009-05-13 12:00:00,44.14,44.24,44.14,44.24,15800.0,36.9494,37.0331,36.9494,37.0331,15800.0
2009-05-13 12:30:00,44.22,44.26,44.16,44.16,13800.0,37.0164,37.0499,36.9662,36.9662,13800.0
2009-05-13 13:00:00,44.16,44.2,44.12,44.12,17700.0,36.9662,36.9997,36.9327,36.9327,17700.0
2009-05-13 13:30:00,44.12,44.2,44.11,44.16,18100.0,36.9327,36.9997,36.9243,36.9662,18100.0
2009-05-13 14:00:00,44.17,44.18,43.78,43.93,14900.0,36.9745,36.9829,36.6481,36.7736,14900.0
2009-05-13 14:30:00,43.93,43.96,43.85,43.95,13800.0,36.7736,36.7988,36.7067,36.7904,13800.0
2009-05-13 15:00:00,43.94,44.02,43.81,43.85,29400.0,36.782,36.849,36.6732,36.7067,29400.0
2009-05-13 15:30:00,43.89,44.08,43.84,43.94,47700.0,36.7402,36.8992,36.6983,36.782,47700.0
2009-05-14 09:30:00,44.16,44.43,43.82,43.98,24900.0,36.9662,37.1922,36.6816,36.8155,24900.0
2009-05-14 10:00:00,43.99,44.49,43.94,44.2,36400.0,36.8239,37.2424,36.782,36.9997,36400.0
2009-05-14 10:30:00,44.23,44.31,43.98,44.05,39600.0,37.0248,37.0917,36.8155,36.8741,39600.0
2009-05-14 11:00:00,44.08,44.13,43.98,44.09,32000.0,36.8992,36.9411,36.8155,36.9076,32000.0
2009-05-14 11:30:00,44.1,44.13,43.88,43.95,16500.0,36.9159,36.9411,36.7318,36.7904,16500.0
2009-05-14 12:00:00,43.94,44.1,43.94,44.05,10900.0,36.782,36.9159,36.782,36.8741,10900.0
2009-05-14 12:30:00,44.06,44.14,44.01,44.02,10200.0,36.8825,36.9494,36.8406,36.849,10200.0
2009-05-14 13:00:00,44.04,44.12,44.0,44.01,12800.0,36.8657,36.9327,36.8322,36.8406,12800.0
2009-05-14 13:30:00,44.01,44.23,44.01,44.12,8100.0,36.8406,37.0248,36.8406,36.9327,8100.0
2009-05-14 14:00:00,44.12,44.3,44.12,44.25,12900.0,36.9327,37.0834,36.9327,37.0415,12900.0
2009-05-14 14:30:00,44.27,44.35,44.18,44.22,8700.0,37.0583,37.1252,36.9829,37.0164,8700.0
2009-05-14 15:00:00,44.22,44.28,44.06,44.14,13600.0,37.0164,37.0666,36.8825,36.9494,13600.0
2009-05-14 15:30:00,44.13,44.29,43.91,44.12,50700.0,36.9411,37.075,36.7569,36.9327,50700.0
2009-05-15 09:30:00,43.89,43.98,43.23,43.6,26500.0,36.7402,36.8155,36.1877,36.4974,26500.0
2009-05-15 10:00:00,43.56,43.75,43.41,43.7,74900.0,36.4639,36.623,36.3383,36.5811,74900.0
2009-05-15 10:30:00,43.71,44.0,43.7,43.9,73600.0,36.5895,36.8322,36.5811,36.7485,73600.0
2009-05-15 11:00:00,43.89,44.06,43.79,43.95,14700.0,36.7402,36.8825,36.6564,36.7904,14700.0
2009-05-15 11:30:00,43.95,44.01,43.57,43.61,14600.0,36.7904,36.8406,36.4723,36.5058,14600.0
2009-05-15 12:00:00,43.56,43.78,43.51,43.74,14900.0,36.4639,36.6481,36.4221,36.6146,14900.0
2009-05-15 12:30:00,43.75,43.91,43.68,43.75,23700.0,36.623,36.7569,36.5644,36.623,23700.0
2009-05-15 13:00:00,43.79,43.79,43.57,43.6,13800.0,36.6564,36.6564,36.4723,36.4974,13800.0
2009-05-15 13:30:00,43.61,43.65,43.53,43.6,15400.0,36.5058,36.5393,36.4388,36.4974,15400.0
2009-05-15 14:00:00,43.6,43.74,43.52,43.68,15000.0,36.4974,36.6146,36.4304,36.5644,15000.0
2009-05-15 14:30:00,43.68,43.69,43.47,43.58,8600.0,36.5644,36.5727,36.3886,36.4807,8600.0
2009-05-15 15:00:00,43.56,43.76,43.46,43.74,23000.0,36.4639,36.6313,36.3802,36.6146,23000.0
2009-05-15 15:30:00,43.79,43.82,43.61,43.69,30800.0,36.6564,36.6816,36.5058,36.5727,30800.0
2009-05-18 09:30:00,43.96,44.07,43.55,43.7,15000.0,36.7988,36.8908,36.4555,36.5811,15000.0
2009-05-18 10:00:00,43.7,44.06,43.58,43.95,39800.0,36.5811,36.8825,36.4807,36.7904,39800.0
2009-05-18 10:30:00,43.99,44.11,43.9,44.01,22600.0,36.8239,36.9243,36.7485,36.8406,22600.0
2009-05-18 11:00:00,43.99,44.1,43.94,44.01,24000.0,36.8239,36.9159,36.782,36.8406,24000.0
2009-05-18 11:30:00,43.98,44.3,43.92,44.23,44300.0,36.8155,37.0834,36.7653,37.0248,44300.0
2009-05-18 12:00:00,44.22,44.42,44.17,44.4,73800.0,37.0164,37.1838,36.9745,37.1671,73800.0
2009-05-18 12:30:00,44.38,44.57,44.36,44.53,13600.0,37.1503,37.3094,37.1336,37.2759,13600.0
2009-05-18 13:00:00,44.53,44.55,44.39,44.42,14400.0,37.2759,37.2926,37.1587,37.1838,14400.0
2009-05-18 13:30:00,44.42,44.46,44.33,44.33,20700.0,37.1838,37.2173,37.1085,37.1085,20700.0
2009-05-18 14:00:00,44.36,44.48,44.22,44.26,18300.0,37.1336,37.234,37.0164,37.0499,18300.0
2009-05-18 14:30:00,44.26,44.69,44.26,44.69,14800.0,37.0499,37.4098,37.0499,37.4098,14800.0
2009-05-18 15:00:00,44.7,44.74,44.57,44.59,26600.0,37.4182,37.4517,37.3094,37.3261,26600.0
2009-05-18 15:30:00,44.59,44.87,44.56,44.78,36200.0,37.3261,37.5605,37.301,37.4852,36200.0
2009-05-19 09:30:00,44.51,44.79,44.31,44.45,61500.0,37.2592,37.4935,37.0917,37.2089,61500.0
2009-05-19 10:00:00,44.38,44.86,44.35,44.85,42200.0,37.1503,37.5521,37.1252,37.5438,42200.0
2009-05-19 10:30:00,44.86,44.93,44.41,44.42,41800.0,37.5521,37.6107,37.1754,37.1838,41800.0
2009-05-19 11:00:00,44.42,44.42,44.14,44.15,23900.0,37.1838,37.1838,36.9494,36.9578,23900.0
2009-05-19 11:30:00,44.23,44.36,44.12,44.17,22600.0,37.0248,37.1336,36.9327,36.9745,22600.0
2009-05-19 12:00:00,44.13,44.32,44.13,44.29,17700.0,36.9411,37.1001,36.9411,37.075,17700.0
2009-05-19 12:30:00,44.26,44.3,44.18,44.2,8300.0,37.0499,37.0834,36.9829,36.9997,8300.0
2009-05-19 13:00:00,44.22,44.32,44.19,44.28,4600.0,37.0164,37.1001,36.9913,37.0666,4600.0
2009-05-19 13:30:00,44.31,44.34,44.2,44.25,3600.0,37.0917,37.1168,36.9997,37.0415,3600.0
2009-05-19 14:00:00,44.25,44.37,44.14,44.37,7300.0,37.0415,37.142,36.9494,37.142,7300.0
2009-05-19 14:30:00,44.36,44.52,44.33,44.39,12700.0,37.1336,37.2675,37.1085,37.1587,12700.0
2009-05-19 15:00:00,44.41,44.6,44.41,44.6,12500.0,37.1754,37.3345,37.1754,37.3345,12500.0
2009-05-19 15:30:00,44.58,44.58,44.28,44.32,28800.0,37.3178,37.3178,37.0666,37.1001,28800.0
2009-05-20 09:30:00,44.7,44.74,44.35,44.57,10000.0,37.4182,37.4517,37.1252,37.3094,10000.0
2009-05-20 10:00:00,44.6,44.88,44.59,44.71,18500.0,37.3345,37.5689,37.3261,37.4266,18500.0
2009-05-20 10:30:00,44.71,44.87,44.66,44.8,13200.0,37.4266,37.5605,37.3847,37.5019,13200.0
2009-05-20 11:00:00,44.84,44.95,44.72,44.75,13800.0,37.5354,37.6275,37.4349,37.4601,13800.0
2009-05-20 11:30:00,44.74,44.82,44.55,44.58,12000.0,37.4517,37.5187,37.2926,37.3178,12000.0
2009-05-20 12:00:00,44.59,44.69,44.55,44.65,5400.0,37.3261,37.4098,37.2926,37.3763,5400.0
2009-05-20 12:30:00,44.67,44.7,44.55,44.56,10400.0,37.3931,37.4182,37.2926,37.301,10400.0
2009-05-20 13:00:00,44.55,44.7,44.55,44.7,15600.0,37.2926,37.4182,37.2926,37.4182,15600.0
2009-05-20 13:30:00,44.69,44.8,44.62,44.66,19700.0,37.4098,37.5019,37.3512,37.3847,19700.0
2009-05-20 14:00:00,44.66,44.89,44.54,44.71,15800.0,37.3847,37.5773,37.2843,37.4266,15800.0
2009-05-20 14:30:00,44.64,44.77,44.5,44.67,13400.0,37.368,37.4768,37.2508,37.3931,13400.0
2009-05-20 15:00:00,44.66,44.69,44.25,44.28,20300.0,37.3847,37.4098,37.0415,37.0666,20300.0
2009-05-20 15:30:00,44.28,44.42,44.14,44.26,71400.0,37.0666,37.1838,36.9494,37.0499,71400.0
2009-05-21 09:30:00,43.74,43.96,43.62,43.77,15900.0,36.6146,36.7988,36.5141,36.6397,15900.0
2009-05-21 10:00:00,43.8,43.93,43.77,43.88,29700.0,36.6648,36.7736,36.6397,36.7318,29700.0
2009-05-21 10:30:00,43.89,44.09,43.89,44.03,16900.0,36.7402,36.9076,36.7402,36.8573,16900.0
2009-05-21 11:00:00,44.01,44.07,43.96,44.02,16800.0,36.8406,36.8908,36.7988,36.849,16800.0
2009-05-21 11:30:00,44.0,44.07,43.95,44.07,21500.0,36.8322,36.8908,36.7904,36.8908,21500.0
2009-05-21 12:00:00,44.06,44.07,43.97,44.02,23600.0,36.8825,36.8908,36.8071,36.849,23600.0
2009-05-21 12:30:00,44.03,44.09,43.97,44.01,10700.0,36.8573,36.9076,36.8071,36.8406,10700.0
2009-05-21 13:00:00,44.07,44.12,43.99,44.07,14000.0,36.8908,36.9327,36.8239,36.8908,14000.0
2009-05-21 13:30:00,44.1,44.1,43.99,44.01,16300.0,36.9159,36.9159,36.8239,36.8406,16300.0
2009-05-21 14:00:00,44.01,44.1,43.97,44.04,43800.0,36.8406,36.9159,36.8071,36.8657,43800.0
2009-05-21 14:30:00,44.03,44.08,43.97,44.02,48900.0,36.8573,36.8992,36.8071,36.849,48900.0
2009-05-21 15:00:00,44.03,44.09,44.0,44.04,24900.0,36.8573,36.9076,36.8322,36.8657,24900.0
2009-05-21 15:30:00,44.07,44.2,44.01,44.14,34800.0,36.8908,36.9997,36.8406,36.9494,34800.0
2009-05-22 09:30:00,44.2,44.41,43.95,44.12,12000.0,36.9997,37.1754,36.7904,36.9327,12000.0
2009-05-22 10:00:00,44.13,44.17,43.82,43.92,21800.0,36.9411,36.9745,36.6816,36.7653,21800.0
2009-05-22 10:30:00,43.98,44.12,43.91,44.04,10800.0,36.8155,36.9327,36.7569,36.8657,10800.0
2009-05-22 11:00:00,44.07,44.28,43.95,44.04,19500.0,36.8908,37.0666,36.7904,36.8657,19500.0
2009-05-22 11:30:00,44.03,44.09,44.0,44.07,6200.0,36.8573,36.9076,36.8322,36.8908,6200.0
2009-05-22 12:00:00,44.07,44.11,43.97,43.97,15900.0,36.8908,36.9243,36.8071,36.8071,15900.0
2009-05-22 12:30:00,43.99,44.12,43.97,44.1,7900.0,36.8239,36.9327,36.8071,36.9159,7900.0
2009-05-22 13:00:00,44.11,44.15,43.98,44.0,6900.0,36.9243,36.9578,36.8155,36.8322,6900.0
2009-05-22 13:30:00,44.0,44.09,43.94,44.07,23200.0,36.8322,36.9076,36.782,36.8908,23200.0
2009-05-22 14:00:00,44.09,44.11,44.01,44.08,3500.0,36.9076,36.9243,36.8406,36.8992,3500.0
2009-05-22 14:30:00,44.08,44.15,44.05,44.13,8000.0,36.8992,36.9578,36.8741,36.9411,8000.0
2009-05-22 15:00:00,44.16,44.19,43.98,44.01,11300.0,36.9662,36.9913,36.8155,36.8406,11300.0
2009-05-22 15:30:00,44.0,44.09,43.8,43.86,27700.0,36.8322,36.9076,36.6648,36.715,27700.0
2009-05-26 09:30:00,43.62,43.98,43.34,43.81,24900.0,36.5141,36.8155,36.2798,36.6732,24900.0
2009-05-26 10:00:00,43.99,44.62,43.91,44.3,39200.0,36.8239,37.3512,36.7569,37.0834,39200.0
2009-05-26 10:30:00,44.33,44.6,44.32,44.54,15600.0,37.1085,37.3345,37.1001,37.2843,15600.0
2009-05-26 11:00:00,44.56,44.68,44.5,44.63,8900.0,37.301,37.4015,37.2508,37.3596,8900.0
2009-05-26 11:30:00,44.66,44.84,44.62,44.79,10900.0,37.3847,37.5354,37.3512,37.4935,10900.0
2009-05-26 12:00:00,44.79,44.84,44.72,44.8,15700.0,37.4935,37.5354,37.4349,37.5019,15700.0
2009-05-26 12:30:00,44.78,44.92,44.73,44.85,19500.0,37.4852,37.6024,37.4433,37.5438,19500.0
2009-05-26 13:00:00,44.87,45.07,44.84,45.05,16500.0,37.5605,37.7279,37.5354,37.7112,16500.0
2009-05-26 13:30:00,45.05,45.06,44.91,44.91,9400.0,37.7112,37.7196,37.594,37.594,9400.0
2009-05-26 14:00:00,44.91,45.0,44.86,44.9,12000.0,37.594,37.6693,37.5521,37.5856,12000.0
2009-05-26 14:30:00,44.87,44.97,44.71,44.71,11000.0,37.5605,37.6442,37.4266,37.4266,11000.0
2009-05-26 15:00:00,44.69,44.79,44.58,44.67,14100.0,37.4098,37.4935,37.3178,37.3931,14100.0
2009-05-26 15:30:00,44.63,44.83,44.56,44.8,29100.0,37.3596,37.527,37.301,37.5019,29100.0
2009-05-27 09:30:00,44.78,44.79,44.07,44.35,12200.0,37.4852,37.4935,36.8908,37.1252,12200.0
2009-05-27 10:00:00,44.36,44.57,44.19,44.46,24200.0,37.1336,37.3094,36.9913,37.2173,24200.0
2009-05-27 10:30:00,44.45,44.6,44.32,44.4,8900.0,37.2089,37.3345,37.1001,37.1671,8900.0
2009-05-27 11:00:00,44.39,44.49,44.22,44.25,20200.0,37.1587,37.2424,37.0164,37.0415,20200.0
2009-05-27 11:30:00,44.26,44.32,44.12,44.21,20800.0,37.0499,37.1001,36.9327,37.008,20800.0
2009-05-27 12:00:00,44.25,44.27,44.15,44.18,17200.0,37.0415,37.0583,36.9578,36.9829,17200.0
2009-05-27 12:30:00,44.2,44.22,44.09,44.11,7800.0,36.9997,37.0164,36.9076,36.9243,7800.0
2009-05-27 13:00:00,44.12,44.27,44.12,44.15,13400.0,36.9327,37.0583,36.9327,36.9578,13400.0
2009-05-27 13:30:00,44.16,44.18,43.85,43.92,11300.0,36.9662,36.9829,36.7067,36.7653,11300.0
2009-05-27 14:00:00,43.93,44.06,43.77,44.04,30600.0,36.7736,36.8825,36.6397,36.8657,30600.0
2009-05-27 14:30:00,44.04,44.25,43.99,44.09,13300.0,36.8657,37.0415,36.8239,36.9076,13300.0
2009-05-27 15:00:00,44.06,44.22,43.88,43.91,19600.0,36.8825,37.0164,36.7318,36.7569,19600.0
2009-05-27 15:30:00,43.92,44.19,43.89,44.13,116300.0,36.7653,36.9913,36.7402,36.9411,116300.0
2009-05-28 09:30:00,44.13,44.28,43.9,43.96,29200.0,36.9411,37.0666,36.7485,36.7988,29200.0
2009-05-28 10:00:00,44.0,44.0,43.38,43.44,22700.0,36.8322,36.8322,36.3132,36.3635,22700.0
2009-05-28 10:30:00,43.43,43.81,43.41,43.79,29500.0,36.3551,36.6732,36.3383,36.6564,29500.0
2009-05-28 11:00:00,43.81,44.03,43.81,44.0,28900.0,36.6732,36.8573,36.6732,36.8322,28900.0
2009-05-28 11:30:00,44.0,44.12,43.99,44.0,21700.0,36.8322,36.9327,36.8239,36.8322,21700.0
2009-05-28 12:00:00,44.01,44.03,43.98,44.0,25500.0,36.8406,36.8573,36.8155,36.8322,25500.0
2009-05-28 12:30:00,44.01,44.02,43.98,44.01,24600.0,36.8406,36.849,36.8155,36.8406,24600.0
2009-05-28 13:00:00,44.01,44.58,44.0,44.4,48700.0,36.8406,37.3178,36.8322,37.1671,48700.0
2009-05-28 13:30:00,44.39,44.39,44.13,44.18,28300.0,37.1587,37.1587,36.9411,36.9829,28300.0
2009-05-28 14:00:00,44.23,44.45,44.17,44.35,17600.0,37.0248,37.2089,36.9745,37.1252,17600.0
2009-05-28 14:30:00,44.35,44.52,44.31,44.39,20800.0,37.1252,37.2675,37.0917,37.1587,20800.0
2009-05-28 15:00:00,44.4,44.44,44.14,44.37,19500.0,37.1671,37.2006,36.9494,37.142,19500.0
2009-05-28 15:30:00,44.34,44.5,44.27,44.45,63600.0,37.1168,37.2508,37.0583,37.2089,63600.0
2009-05-29 09:30:00,44.25,44.54,44.03,44.4,19200.0,37.0415,37.2843,36.8573,37.1671,19200.0
2009-05-29 10:00:00,44.38,44.59,44.21,44.48,17800.0,37.1503,37.3261,37.008,37.234,17800.0
2009-05-29 10:30:00,44.52,44.52,44.28,44.32,27100.0,37.2675,37.2675,37.0666,37.1001,27100.0
2009-05-29 11:00:00,44.31,44.47,44.24,44.24,9700.0,37.0917,37.2257,37.0331,37.0331,9700.0
2009-05-29 11:30:00,44.18,44.37,44.18,44.3,25100.0,36.9829,37.142,36.9829,37.0834,25100.0
2009-05-29 12:00:00,44.31,44.52,44.31,44.52,18900.0,37.0917,37.2675,37.0917,37.2675,18900.0
2009-05-29 12:30:00,44.5,44.52,44.42,44.45,13400.0,37.2508,37.2675,37.1838,37.2089,13400.0
2009-05-29 13:00:00,44.44,44.54,44.41,44.49,40800.0,37.2006,37.2843,37.1754,37.2424,40800.0
2009-05-29 13:30:00,44.52,44.64,44.4,44.49,18700.0,37.2675,37.368,37.1671,37.2424,18700.0
2009-05-29 14:00:00,44.48,44.56,44.44,44.49,9300.0,37.234,37.301,37.2006,37.2424,9300.0
2009-05-29 14:30:00,44.5,44.57,44.42,44.55,24200.0,37.2508,37.3094,37.1838,37.2926,24200.0
2009-05-29 15:00:00,44.54,44.59,44.48,44.53,16600.0,37.2843,37.3261,37.234,37.2759,16600.0
2009-05-29 15:30:00,44.53,44.9,44.49,44.87,42000.0,37.2759,37.5856,37.2424,37.5605,42000.0
2009-06-01 09:30:00,45.64,45.64,44.91,45.08,34900.0,38.2051,38.2051,37.594,37.7363,34900.0
2009-06-01 10:00:00,45.1,45.58,45.06,45.43,48800.0,37.753,38.1548,37.7196,38.0293,48800.0
2009-06-01 10:30:00,45.49,45.63,45.46,45.53,27400.0,38.0795,38.1967,38.0544,38.113,27400.0
2009-06-01 11:00:00,45.54,45.59,45.49,45.49,10100.0,38.1214,38.1632,38.0795,38.0795,10100.0
2009-06-01 11:30:00,45.47,45.59,45.46,45.59,9400.0,38.0628,38.1632,38.0544,38.1632,9400.0
2009-06-01 12:00:00,45.57,45.61,45.48,45.58,10800.0,38.1465,38.18,38.0711,38.1548,10800.0
2009-06-01 12:30:00,45.56,45.61,45.49,45.49,8100.0,38.1381,38.18,38.0795,38.0795,8100.0
2009-06-01 13:00:00,45.49,45.52,45.34,45.5,15800.0,38.0795,38.1046,37.9539,38.0879,15800.0
2009-06-01 13:30:00,45.4,45.64,45.36,45.64,10000.0,38.0042,38.2051,37.9707,38.2051,10000.0
2009-06-01 14:00:00,45.59,45.59,45.4,45.43,24200.0,38.1632,38.1632,38.0042,38.0293,24200.0
2009-06-01 14:30:00,45.42,45.5,45.38,45.42,18700.0,38.0209,38.0879,37.9874,38.0209,18700.0
2009-06-01 15:00:00,45.43,45.49,45.21,45.49,19500.0,38.0293,38.0795,37.8451,38.0795,19500.0
2009-06-01 15:30:00,45.51,45.61,45.36,45.46,37600.0,38.0962,38.18,37.9707,38.0544,37600.0
2009-06-02 09:30:00,45.45,45.91,45.15,45.87,19400.0,38.046,38.4311,37.7949,38.3976,19400.0
2009-06-02 10:00:00,45.95,46.29,45.88,46.25,30500.0,38.4646,38.7492,38.406,38.7157,30500.0
2009-06-02 10:30:00,46.29,46.37,46.04,46.17,12800.0,38.7492,38.8162,38.5399,38.6487,12800.0
2009-06-02 11:00:00,46.13,46.46,46.0,46.38,35000.0,38.6152,38.8915,38.5064,38.8245,35000.0
2009-06-02 11:30:00,46.4,46.45,46.19,46.24,35300.0,38.8413,38.8831,38.6655,38.7073,35300.0
2009-06-02 12:00:00,46.25,46.34,45.86,45.88,18900.0,38.7157,38.791,38.3892,38.406,18900.0
2009-06-02 12:30:00,45.94,45.97,45.88,45.94,13100.0,38.4562,38.4813,38.406,38.4562,13100.0
2009-06-02 13:00:00,45.92,45.92,45.77,45.78,24300.0,38.4395,38.4395,38.3139,38.3223,24300.0
2009-06-02 13:30:00,45.8,45.9,45.76,45.76,11600.0,38.339,38.4227,38.3055,38.3055,11600.0
2009-06-02 14:00:00,45.78,45.97,45.76,45.94,15700.0,38.3223,38.4813,38.3055,38.4562,15700.0
2009-06-02 14:30:00,45.94,45.94,45.81,45.81,11800.0,38.4562,38.4562,38.3474,38.3474,11800.0
2009-06-02 15:00:00,45.83,45.88,45.75,45.82,25000.0,38.3641,38.406,38.2972,38.3557,25000.0
2009-06-02 15:30:00,45.82,45.97,45.77,45.93,27600.0,38.3557,38.4813,38.3139,38.4478,27600.0
2009-06-03 09:30:00,45.8,46.09,45.74,45.86,8500.0,38.339,38.5818,38.2888,38.3892,8500.0
2009-06-03 10:00:00,45.8,46.12,45.74,46.1,64200.0,38.339,38.6069,38.2888,38.5901,64200.0
2009-06-03 10:30:00,46.11,46.32,46.06,46.3,8200.0,38.5985,38.7743,38.5567,38.7576,8200.0
2009-06-03 11:00:00,46.34,46.34,46.16,46.19,4300.0,38.791,38.791,38.6404,38.6655,4300.0
2009-06-03 11:30:00,46.23,46.32,46.18,46.23,12400.0,38.699,38.7743,38.6571,38.699,12400.0
2009-06-03 12:00:00,46.23,46.23,45.94,45.94,6300.0,38.699,38.699,38.4562,38.4562,6300.0
2009-06-03 12:30:00,45.98,45.98,45.78,45.79,7700.0,38.4897,38.4897,38.3223,38.3306,7700.0
2009-06-03 13:00:00,45.75,45.78,45.6,45.62,11000.0,38.2972,38.3223,38.1716,38.1883,11000.0
2009-06-03 13:30:00,45.59,45.63,45.48,45.56,4900.0,38.1632,38.1967,38.0711,38.1381,4900.0
2009-06-03 14:00:00,45.56,45.65,45.52,45.6,9600.0,38.1381,38.2134,38.1046,38.1716,9600.0
2009-06-03 14:30:00,45.56,45.78,45.54,45.76,8800.0,38.1381,38.3223,38.1214,38.3055,8800.0
2009-06-03 15:00:00,45.69,45.7,45.62,45.62,7000.0,38.2469,38.2553,38.1883,38.1883,7000.0
2009-06-03 15:30:00,45.62,45.89,45.6,45.88,22200.0,38.1883,38.4143,38.1716,38.406,22200.0
2009-06-04 09:30:00,46.11,46.11,45.3,45.46,42900.0,38.5985,38.5985,37.9205,38.0544,42900.0
2009-06-04 10:00:00,45.47,45.5,45.05,45.2,36400.0,38.0628,38.0879,37.7112,37.8368,36400.0
2009-06-04 10:30:00,45.22,45.35,45.16,45.35,21800.0,37.8535,37.9623,37.8033,37.9623,21800.0
2009-06-04 11:00:00,45.33,45.36,45.11,45.18,7600.0,37.9456,37.9707,37.7614,37.82,7600.0
2009-06-04 11:30:00,45.2,45.2,44.96,44.96,7600.0,37.8368,37.8368,37.6358,37.6358,7600.0
2009-06-04 12:00:00,44.92,45.11,44.88,45.11,13400.0,37.6024,37.7614,37.5689,37.7614,13400.0
2009-06-04 12:30:00,45.11,45.23,45.06,45.1,6100.0,37.7614,37.8619,37.7196,37.753,6100.0
2009-06-04 13:00:00,45.1,45.22,45.09,45.19,17700.0,37.753,37.8535,37.7447,37.8284,17700.0
2009-06-04 13:30:00,45.24,45.3,45.12,45.23,8800.0,37.8702,37.9205,37.7698,37.8619,8800.0
2009-06-04 14:00:00,45.23,45.3,45.16,45.3,15600.0,37.8619,37.9205,37.8033,37.9205,15600.0
2009-06-04 14:30:00,45.33,45.46,45.32,45.34,15400.0,37.9456,38.0544,37.9372,37.9539,15400.0
2009-06-04 15:00:00,45.34,45.4,45.29,45.34,14600.0,37.9539,38.0042,37.9121,37.9539,14600.0
2009-06-04 15:30:00,45.35,45.57,45.27,45.54,33700.0,37.9623,38.1465,37.8953,38.1214,33700.0
2009-06-05 09:30:00,45.81,45.82,45.45,45.53,33800.0,38.3474,38.3557,38.046,38.113,33800.0
2009-06-05 10:00:00,45.6,45.6,45.1,45.31,29000.0,38.1716,38.1716,37.753,37.9288,29000.0
2009-06-05 10:30:00,45.32,45.5,45.24,45.49,8400.0,37.9372,38.0879,37.8702,38.0795,8400.0
2009-06-05 11:00:00,45.56,45.73,45.56,45.68,6800.0,38.1381,38.2804,38.1381,38.2386,6800.0
2009-06-05 11:30:00,45.63,45.82,45.59,45.82,6300.0,38.1967,38.3557,38.1632,38.3557,6300.0
2009-06-05 12:00:00,45.83,46.01,45.83,45.95,7800.0,38.3641,38.5148,38.3641,38.4646,7800.0
2009-06-05 12:30:00,45.97,46.01,45.97,45.99,6500.0,38.4813,38.5148,38.4813,38.4981,6500.0
2009-06-05 13:00:00,45.99,45.99,45.87,45.89,3400.0,38.4981,38.4981,38.3976,38.4143,3400.0
2009-06-05 13:30:00,45.88,45.96,45.8,45.88,12900.0,38.406,38.4729,38.339,38.406,12900.0
2009-06-05 14:00:00,45.85,45.85,45.58,45.62,6300.0,38.3809,38.3809,38.1548,38.1883,6300.0
2009-06-05 14:30:00,45.61,45.73,45.57,45.67,4500.0,38.18,38.2804,38.1465,38.2302,4500.0
2009-06-05 15:00:00,45.64,45.76,45.6,45.65,11400.0,38.2051,38.3055,38.1716,38.2134,11400.0
2009-06-05 15:30:00,45.64,45.77,45.55,45.7,19200.0,38.2051,38.3139,38.1297,38.2553,19200.0
2009-06-08 09:30:00,45.57,45.57,45.03,45.1,11300.0,38.1465,38.1465,37.6944,37.753,11300.0
2009-06-08 10:00:00,45.09,45.16,44.95,45.05,6500.0,37.7447,37.8033,37.6275,37.7112,6500.0
2009-06-08 10:30:00,45.08,45.14,45.01,45.1,3800.0,37.7363,37.7865,37.6777,37.753,3800.0
2009-06-08 11:00:00,45.1,45.16,45.1,45.1,4800.0,37.753,37.8033,37.753,37.753,4800.0
2009-06-08 11:30:00,45.11,45.15,45.08,45.09,3400.0,37.7614,37.7949,37.7363,37.7447,3400.0
2009-06-08 12:00:00,45.09,45.09,44.98,45.03,12100.0,37.7447,37.7447,37.6526,37.6944,12100.0
2009-06-08 12:30:00,45.03,45.04,44.95,44.96,4400.0,37.6944,37.7028,37.6275,37.6358,4400.0
2009-06-08 13:00:00,44.97,44.97,44.88,44.92,2500.0,37.6442,37.6442,37.5689,37.6024,2500.0
2009-06-08 13:30:00,44.93,45.07,44.92,44.96,3200.0,37.6107,37.7279,37.6024,37.6358,3200.0
2009-06-08 14:00:00,44.99,44.99,44.91,44.92,4900.0,37.661,37.661,37.594,37.6024,4900.0
2009-06-08 14:30:00,44.95,44.96,44.87,44.91,5300.0,37.6275,37.6358,37.5605,37.594,5300.0
2009-06-08 15:00:00,44.94,45.41,44.93,45.3,8000.0,37.6191,38.0125,37.6107,37.9205,8000.0
2009-06-08 15:30:00,45.33,45.5,45.32,45.35,24800.0,37.9456,38.0879,37.9372,37.9623,24800.0
2009-06-09 09:30:00,45.28,45.3,45.02,45.1,6600.0,37.9037,37.9205,37.6861,37.753,6600.0
2009-06-09 10:00:00,45.08,45.17,44.94,45.08,8000.0,37.7363,37.8116,37.6191,37.7363,8000.0
2009-06-09 10:30:00,45.14,45.25,45.02,45.05,2500.0,37.7865,37.8786,37.6861,37.7112,2500.0
2009-06-09 11:00:00,45.05,45.08,44.96,45.07,11900.0,37.7112,37.7363,37.6358,37.7279,11900.0
2009-06-09 11:30:00,45.02,45.05,44.97,45.03,7200.0,37.6861,37.7112,37.6442,37.6944,7200.0
2009-06-09 12:00:00,45.04,45.15,45.04,45.15,2900.0,37.7028,37.7949,37.7028,37.7949,2900.0
2009-06-09 12:30:00,45.13,45.13,45.03,45.03,2100.0,37.7782,37.7782,37.6944,37.6944,2100.0
2009-06-09 13:00:00,45.05,45.18,45.05,45.16,6800.0,37.7112,37.82,37.7112,37.8033,6800.0
2009-06-09 13:30:00,45.16,45.24,45.14,45.22,3200.0,37.8033,37.8702,37.7865,37.8535,3200.0
2009-06-09 14:00:00,45.18,45.37,45.18,45.28,5900.0,37.82,37.9791,37.82,37.9037,5900.0
2009-06-09 14:30:00,45.33,45.4,45.24,45.32,5100.0,37.9456,38.0042,37.8702,37.9372,5100.0
2009-06-09 15:00:00,45.32,45.36,45.21,45.33,6900.0,37.9372,37.9707,37.8451,37.9456,6900.0
2009-06-09 15:30:00,45.3,45.37,45.27,45.32,19300.0,37.9205,37.9791,37.8953,37.9372,19300.0
2009-06-10 09:30:00,45.56,45.66,45.19,45.27,8500.0,38.1381,38.2218,37.8284,37.8953,8500.0
2009-06-10 10:00:00,45.26,45.26,45.01,45.12,3400.0,37.887,37.887,37.6777,37.7698,3400.0
2009-06-10 10:30:00,45.11,45.11,44.81,44.99,5000.0,37.7614,37.7614,37.5103,37.661,5000.0
2009-06-10 11:00:00,44.97,44.97,44.82,44.94,6500.0,37.6442,37.6442,37.5187,37.6191,6500.0
2009-06-10 11:30:00,44.94,44.95,44.9,44.91,2500.0,37.6191,37.6275,37.5856,37.594,2500.0
2009-06-10 12:00:00,44.9,45.08,44.9,45.0,4200.0,37.5856,37.7363,37.5856,37.6693,4200.0
2009-06-10 12:30:00,45.0,45.09,44.99,45.07,9400.0,37.6693,37.7447,37.661,37.7279,9400.0
2009-06-10 13:00:00,45.0,45.03,44.98,45.0,8100.0,37.6693,37.6944,37.6526,37.6693,8100.0
2009-06-10 13:30:00,45.0,45.08,44.97,45.06,17500.0,37.6693,37.7363,37.6442,37.7196,17500.0
2009-06-10 14:00:00,45.02,45.22,45.0,45.2,13100.0,37.6861,37.8535,37.6693,37.8368,13100.0
2009-06-10 14:30:00,45.19,45.5,45.07,45.45,19300.0,37.8284,38.0879,37.7279,38.046,19300.0
2009-06-10 15:00:00,45.41,45.41,45.21,45.21,11700.0,38.0125,38.0125,37.8451,37.8451,11700.0
2009-06-10 15:30:00,45.21,45.41,45.21,45.36,18400.0,37.8451,38.0125,37.8451,37.9707,18400.0
2009-06-11 09:30:00,45.68,46.17,45.68,45.8,12400.0,38.2386,38.6487,38.2386,38.339,12400.0
2009-06-11 10:00:00,45.85,45.97,45.76,45.87,12200.0,38.3809,38.4813,38.3055,38.3976,12200.0
2009-06-11 10:30:00,45.89,45.9,45.76,45.86,9600.0,38.4143,38.4227,38.3055,38.3892,9600.0
2009-06-11 11:00:00,45.85,45.91,45.7,45.91,11300.0,38.3809,38.4311,38.2553,38.4311,11300.0
2009-06-11 11:30:00,45.89,45.95,45.76,45.85,7600.0,38.4143,38.4646,38.3055,38.3809,7600.0
2009-06-11 12:00:00,45.83,45.91,45.79,45.88,7300.0,38.3641,38.4311,38.3306,38.406,7300.0
2009-06-11 12:30:00,45.85,46.05,45.85,46.05,14000.0,38.3809,38.5483,38.3809,38.5483,14000.0
2009-06-11 13:00:00,46.05,46.19,46.0,46.15,7800.0,38.5483,38.6655,38.5064,38.632,7800.0
2009-06-11 13:30:00,46.21,46.23,46.02,46.02,13300.0,38.6822,38.699,38.5232,38.5232,13300.0
2009-06-11 14:00:00,46.02,46.05,45.86,46.03,13500.0,38.5232,38.5483,38.3892,38.5315,13500.0
2009-06-11 14:30:00,46.04,46.43,46.03,46.43,27000.0,38.5399,38.8664,38.5315,38.8664,27000.0
2009-06-11 15:00:00,46.43,46.53,46.37,46.42,20400.0,38.8664,38.9501,38.8162,38.858,20400.0
2009-06-11 15:30:00,46.38,46.51,46.19,46.23,33200.0,38.8245,38.9333,38.6655,38.699,33200.0
2009-06-12 09:30:00,45.92,46.28,45.76,46.26,25500.0,38.4395,38.7408,38.3055,38.7241,25500.0
2009-06-12 10:00:00,46.24,46.31,46.14,46.19,20700.0,38.7073,38.7659,38.6236,38.6655,20700.0
2009-06-12 10:30:00,46.19,46.49,46.19,46.46,10400.0,38.6655,38.9166,38.6655,38.8915,10400.0
2009-06-12 11:00:00,46.47,46.53,46.35,46.42,12200.0,38.8999,38.9501,38.7994,38.858,12200.0
2009-06-12 11:30:00,46.4,46.4,46.32,46.39,6600.0,38.8413,38.8413,38.7743,38.8329,6600.0
2009-06-12 12:00:00,46.38,46.45,46.37,46.41,6400.0,38.8245,38.8831,38.8162,38.8496,6400.0
2009-06-12 12:30:00,46.42,46.42,46.4,46.41,8300.0,38.858,38.858,38.8413,38.8496,8300.0
2009-06-12 13:00:00,46.51,46.54,46.4,46.41,5400.0,38.9333,38.9585,38.8413,38.8496,5400.0
2009-06-12 13:30:00,46.39,46.39,46.18,46.2,14900.0,38.8329,38.8329,38.6571,38.6738,14900.0
2009-06-12 14:00:00,46.2,46.29,46.17,46.19,18700.0,38.6738,38.7492,38.6487,38.6655,18700.0
2009-06-12 14:30:00,46.22,46.38,46.19,46.2,10300.0,38.6906,38.8245,38.6655,38.6738,10300.0
2009-06-12 15:00:00,46.21,46.28,46.16,46.2,7800.0,38.6822,38.7408,38.6404,38.6738,7800.0
2009-06-12 15:30:00,46.2,46.22,46.03,46.08,38600.0,38.6738,38.6906,38.5315,38.5734,38600.0
2009-06-15 09:30:00,45.64,45.85,45.19,45.7,35200.0,38.2051,38.3809,37.8284,38.2553,35200.0
2009-06-15 10:00:00,45.72,45.78,45.5,45.6,22800.0,38.272,38.3223,38.0879,38.1716,22800.0
2009-06-15 10:30:00,45.59,45.6,45.47,45.53,24600.0,38.1632,38.1716,38.0628,38.113,24600.0
2009-06-15 11:00:00,45.53,45.56,45.49,45.56,13600.0,38.113,38.1381,38.0795,38.1381,13600.0
2009-06-15 11:30:00,45.56,45.97,45.56,45.94,14300.0,38.1381,38.4813,38.1381,38.4562,14300.0
2009-06-15 12:00:00,45.95,46.0,45.9,45.97,16100.0,38.4646,38.5064,38.4227,38.4813,16100.0
2009-06-15 12:30:00,45.93,45.99,45.85,45.99,20200.0,38.4478,38.4981,38.3809,38.4981,20200.0
2009-06-15 13:00:00,45.98,46.01,45.81,45.83,16100.0,38.4897,38.5148,38.3474,38.3641,16100.0
2009-06-15 13:30:00,45.84,45.97,45.77,45.77,26600.0,38.3725,38.4813,38.3139,38.3139,26600.0
2009-06-15 14:00:00,45.77,45.87,45.77,45.84,27900.0,38.3139,38.3976,38.3139,38.3725,27900.0
2009-06-15 14:30:00,45.84,45.85,45.74,45.8,49000.0,38.3725,38.3809,38.2888,38.339,49000.0
2009-06-15 15:00:00,45.82,45.85,45.74,45.81,56200.0,38.3557,38.3809,38.2888,38.3474,56200.0
2009-06-15 15:30:00,45.81,45.88,45.67,45.7,71100.0,38.3474,38.406,38.2302,38.2553,71100.0
2009-06-16 09:30:00,45.94,45.94,45.39,45.41,9800.0,38.4562,38.4562,37.9958,38.0125,9800.0
2009-06-16 10:00:00,45.46,45.66,45.36,45.51,13600.0,38.0544,38.2218,37.9707,38.0962,13600.0
2009-06-16 10:30:00,45.5,45.51,45.35,45.39,32500.0,38.0879,38.0962,37.9623,37.9958,32500.0
2009-06-16 11:00:00,45.41,45.5,45.11,45.14,7400.0,38.0125,38.0879,37.7614,37.7865,7400.0
2009-06-16 11:30:00,45.15,45.18,44.85,44.93,18600.0,37.7949,37.82,37.5438,37.6107,18600.0
2009-06-16 12:00:00,44.92,45.06,44.92,45.05,21100.0,37.6024,37.7196,37.6024,37.7112,21100.0
2009-06-16 12:30:00,45.02,45.02,44.72,44.82,22100.0,37.6861,37.6861,37.4349,37.5187,22100.0
2009-06-16 13:00:00,44.82,44.85,44.73,44.85,16600.0,37.5187,37.5438,37.4433,37.5438,16600.0
2009-06-16 13:30:00,44.86,44.96,44.79,44.83,38200.0,37.5521,37.6358,37.4935,37.527,38200.0
2009-06-16 14:00:00,44.83,44.91,44.74,44.76,46500.0,37.527,37.594,37.4517,37.4684,46500.0
2009-06-16 14:30:00,44.76,44.87,44.74,44.83,20800.0,37.4684,37.5605,37.4517,37.527,20800.0
2009-06-16 15:00:00,44.81,44.83,44.7,44.74,13300.0,37.5103,37.527,37.4182,37.4517,13300.0
2009-06-16 15:30:00,44.76,44.9,44.6,44.65,28300.0,37.4684,37.5856,37.3345,37.3763,28300.0
2009-06-17 09:30:00,44.54,45.14,44.54,45.14,8700.0,37.2843,37.7865,37.2843,37.7865,8700.0
2009-06-17 10:00:00,45.16,45.39,45.16,45.31,5800.0,37.8033,37.9958,37.8033,37.9288,5800.0
2009-06-17 10:30:00,45.29,45.35,45.22,45.34,7800.0,37.9121,37.9623,37.8535,37.9539,7800.0
2009-06-17 11:00:00,45.32,45.44,45.32,45.37,13500.0,37.9372,38.0377,37.9372,37.9791,13500.0
2009-06-17 11:30:00,45.38,45.47,45.36,45.42,5400.0,37.9874,38.0628,37.9707,38.0209,5400.0
2009-06-17 12:00:00,45.47,45.63,45.44,45.58,7500.0,38.0628,38.1967,38.0377,38.1548,7500.0
2009-06-17 12:30:00,45.55,45.63,45.51,45.56,6500.0,38.1297,38.1967,38.0962,38.1381,6500.0
2009-06-17 13:00:00,45.59,45.71,45.57,45.7,6500.0,38.1632,38.2637,38.1465,38.2553,6500.0
2009-06-17 13:30:00,45.72,45.82,45.72,45.74,8100.0,38.272,38.3557,38.272,38.2888,8100.0
2009-06-17 14:00:00,45.72,45.78,45.6,45.75,8300.0,38.272,38.3223,38.1716,38.2972,8300.0
2009-06-17 14:30:00,45.76,45.76,45.62,45.68,11400.0,38.3055,38.3055,38.1883,38.2386,11400.0
2009-06-17 15:00:00,45.66,45.74,45.62,45.65,17500.0,38.2218,38.2888,38.1883,38.2134,17500.0
2009-06-17 15:30:00,45.65,45.78,45.49,45.65,53300.0,38.2134,38.3223,38.0795,38.2134,53300.0
2009-06-18 09:30:00,45.51,45.89,45.33,45.75,22100.0,38.0962,38.4143,37.9456,38.2972,22100.0
2009-06-18 10:00:00,45.78,45.85,45.73,45.79,35800.0,38.3223,38.3809,38.2804,38.3306,35800.0
2009-06-18 10:30:00,45.8,45.8,45.64,45.7,11200.0,38.339,38.339,38.2051,38.2553,11200.0
2009-06-18 11:00:00,45.75,45.8,45.69,45.75,5300.0,38.2972,38.339,38.2469,38.2972,5300.0
2009-06-18 11:30:00,45.71,45.71,45.48,45.53,7300.0,38.2637,38.2637,38.0711,38.113,7300.0
2009-06-18 12:00:00,45.55,45.55,45.45,45.51,8000.0,38.1297,38.1297,38.046,38.0962,8000.0
2009-06-18 12:30:00,45.51,45.58,45.51,45.58,4000.0,38.0962,38.1548,38.0962,38.1548,4000.0
2009-06-18 13:00:00,45.61,45.64,45.51,45.61,7700.0,38.18,38.2051,38.0962,38.18,7700.0
2009-06-18 13:30:00,45.6,45.63,45.44,45.48,12500.0,38.1716,38.1967,38.0377,38.0711,12500.0
2009-06-18 14:00:00,45.48,45.48,45.33,45.36,9900.0,38.0711,38.0711,37.9456,37.9707,9900.0
2009-06-18 14:30:00,45.43,45.49,45.33,45.45,7100.0,38.0293,38.0795,37.9456,38.046,7100.0
2009-06-18 15:00:00,45.45,45.47,45.36,45.4,18200.0,38.046,38.0628,37.9707,38.0042,18200.0
2009-06-18 15:30:00,45.4,45.49,45.29,45.38,30900.0,38.0042,38.0795,37.9121,37.9874,30900.0
2009-06-19 09:30:00,45.8,45.94,45.66,45.88,29300.0,38.339,38.4562,38.2218,38.406,29300.0
2009-06-19 10:00:00,45.88,46.0,45.85,45.99,16000.0,38.406,38.5064,38.3809,38.4981,16000.0
2009-06-19 10:30:00,46.01,46.04,45.92,46.01,7500.0,38.5148,38.5399,38.4395,38.5148,7500.0
2009-06-19 11:00:00,46.01,46.03,45.95,46.03,3900.0,38.5148,38.5315,38.4646,38.5315,3900.0
2009-06-19 11:30:00,46.02,46.04,45.91,45.91,3300.0,38.5232,38.5399,38.4311,38.4311,3300.0
2009-06-19 12:00:00,45.94,45.94,45.72,45.73,5500.0,38.4562,38.4562,38.272,38.2804,5500.0
2009-06-19 12:30:00,45.75,45.82,45.74,45.74,4300.0,38.2972,38.3557,38.2888,38.2888,4300.0
2009-06-19 13:00:00,45.78,45.82,45.74,45.76,6200.0,38.3223,38.3557,38.2888,38.3055,6200.0
2009-06-19 13:30:00,45.75,45.88,45.74,45.74,6200.0,38.2972,38.406,38.2888,38.2888,6200.0
2009-06-19 14:00:00,45.75,45.76,45.6,45.61,7700.0,38.2972,38.3055,38.1716,38.18,7700.0
2009-06-19 14:30:00,45.61,45.7,45.61,45.69,9100.0,38.18,38.2553,38.18,38.2469,9100.0
2009-06-19 15:00:00,45.67,45.76,45.62,45.74,10800.0,38.2302,38.3055,38.1883,38.2888,10800.0
2009-06-19 15:30:00,45.82,45.82,45.49,45.57,30300.0,38.3557,38.3557,38.0795,38.1465,30300.0
2009-06-22 09:30:00,45.39,45.39,45.11,45.21,8800.0,37.9958,37.9958,37.7614,37.8451,8800.0
2009-06-22 10:00:00,45.2,45.2,44.94,45.11,16300.0,37.8368,37.8368,37.6191,37.7614,16300.0
2009-06-22 10:30:00,45.12,45.25,45.0,45.22,13500.0,37.7698,37.8786,37.6693,37.8535,13500.0
2009-06-22 11:00:00,45.27,45.34,45.2,45.23,20700.0,37.8953,37.9539,37.8368,37.8619,20700.0
2009-06-22 11:30:00,45.16,45.26,45.14,45.21,9600.0,37.8033,37.887,37.7865,37.8451,9600.0
2009-06-22 12:00:00,45.23,45.35,45.23,45.33,20000.0,37.8619,37.9623,37.8619,37.9456,20000.0
2009-06-22 12:30:00,45.33,45.37,45.15,45.16,36800.0,37.9456,37.9791,37.7949,37.8033,36800.0
2009-06-22 13:00:00,45.16,45.2,44.8,44.87,49100.0,37.8033,37.8368,37.5019,37.5605,49100.0
2009-06-22 13:30:00,44.91,44.95,44.79,44.93,15600.0,37.594,37.6275,37.4935,37.6107,15600.0
2009-06-22 14:00:00,44.91,44.96,44.79,44.87,27000.0,37.594,37.6358,37.4935,37.5605,27000.0
2009-06-22 14:30:00,44.88,45.03,44.86,44.93,14500.0,37.5689,37.6944,37.5521,37.6107,14500.0
2009-06-22 15:00:00,44.93,45.08,44.93,45.08,17400.0,37.6107,37.7363,37.6107,37.7363,17400.0
2009-06-22 15:30:00,45.07,45.12,44.85,44.89,50500.0,37.7279,37.7698,37.5438,37.5773,50500.0
2009-06-23 09:30:00,45.36,45.36,44.78,44.88,11600.0,37.9707,37.9707,37.4852,37.5689,11600.0
2009-06-23 10:00:00,44.84,44.9,44.54,44.67,11600.0,37.5354,37.5856,37.2843,37.3931,11600.0
2009-06-23 10:30:00,44.69,44.81,44.65,44.76,12000.0,37.4098,37.5103,37.3763,37.4684,12000.0
2009-06-23 11:00:00,44.76,44.84,44.74,44.79,7200.0,37.4684,37.5354,37.4517,37.4935,7200.0
2009-06-23 11:30:00,44.78,44.8,44.65,44.65,6300.0,37.4852,37.5019,37.3763,37.3763,6300.0
2009-06-23 12:00:00,44.64,44.65,44.49,44.55,18900.0,37.368,37.3763,37.2424,37.2926,18900.0
2009-06-23 12:30:00,44.55,44.65,44.55,44.58,7500.0,37.2926,37.3763,37.2926,37.3178,7500.0
2009-06-23 13:00:00,44.6,44.62,44.53,44.53,17500.0,37.3345,37.3512,37.2759,37.2759,17500.0
2009-06-23 13:30:00,44.53,44.56,44.48,44.5,15000.0,37.2759,37.301,37.234,37.2508,15000.0
2009-06-23 14:00:00,44.5,44.52,44.49,44.5,12200.0,37.2508,37.2675,37.2424,37.2508,12200.0
2009-06-23 14:30:00,44.49,44.5,44.39,44.41,8500.0,37.2424,37.2508,37.1587,37.1754,8500.0
2009-06-23 15:00:00,44.41,44.41,44.24,44.37,23000.0,37.1754,37.1754,37.0331,37.142,23000.0
2009-06-23 15:30:00,44.38,44.44,44.19,44.21,123300.0,37.1503,37.2006,36.9913,37.008,123300.0
2009-06-24 09:30:00,44.52,44.68,44.25,44.6,13200.0,37.2675,37.4015,37.0415,37.3345,13200.0
2009-06-24 10:00:00,44.49,44.56,44.28,44.29,49300.0,37.2424,37.301,37.0666,37.075,49300.0
2009-06-24 10:30:00,44.29,44.44,44.23,44.4,16700.0,37.075,37.2006,37.0248,37.1671,16700.0
2009-06-24 11:00:00,44.41,44.46,44.33,44.45,9300.0,37.1754,37.2173,37.1085,37.2089,9300.0
2009-06-24 11:30:00,44.46,44.47,44.35,44.35,14700.0,37.2173,37.2257,37.1252,37.1252,14700.0
2009-06-24 12:00:00,44.38,44.42,44.32,44.38,9100.0,37.1503,37.1838,37.1001,37.1503,9100.0
2009-06-24 12:30:00,44.38,44.44,44.35,44.36,7900.0,37.1503,37.2006,37.1252,37.1336,7900.0
2009-06-24 13:00:00,44.36,44.38,44.29,44.33,17100.0,37.1336,37.1503,37.075,37.1085,17100.0
2009-06-24 13:30:00,44.35,44.35,44.22,44.25,13200.0,37.1252,37.1252,37.0164,37.0415,13200.0
2009-06-24 14:00:00,44.21,44.52,44.21,44.23,17300.0,37.008,37.2675,37.008,37.0248,17300.0
2009-06-24 14:30:00,44.27,44.31,44.16,44.18,17100.0,37.0583,37.0917,36.9662,36.9829,17100.0
2009-06-24 15:00:00,44.18,44.26,44.01,44.23,16200.0,36.9829,37.0499,36.8406,37.0248,16200.0
2009-06-24 15:30:00,44.22,44.28,44.11,44.18,25200.0,37.0164,37.0666,36.9243,36.9829,25200.0
2009-06-25 09:30:00,44.16,44.5,44.02,44.47,6500.0,36.9662,37.2508,36.849,37.2257,6500.0
2009-06-25 10:00:00,44.46,44.68,44.46,44.68,12700.0,37.2173,37.4015,37.2173,37.4015,12700.0
2009-06-25 10:30:00,44.6,44.6,44.39,44.44,16600.0,37.3345,37.3345,37.1587,37.2006,16600.0
2009-06-25 11:00:00,44.48,44.73,44.48,44.73,6000.0,37.234,37.4433,37.234,37.4433,6000.0
2009-06-25 11:30:00,44.76,44.98,44.76,44.85,17100.0,37.4684,37.6526,37.4684,37.5438,17100.0
2009-06-25 12:00:00,44.85,45.08,44.79,45.07,18300.0,37.5438,37.7363,37.4935,37.7279,18300.0
2009-06-25 12:30:00,45.1,45.1,45.03,45.03,2800.0,37.753,37.753,37.6944,37.6944,2800.0
2009-06-25 13:00:00,45.0,45.24,45.0,45.16,3500.0,37.6693,37.8702,37.6693,37.8033,3500.0
2009-06-25 13:30:00,45.21,45.25,45.06,45.06,5600.0,37.8451,37.8786,37.7196,37.7196,5600.0
2009-06-25 14:00:00,45.07,45.07,44.79,44.84,9800.0,37.7279,37.7279,37.4935,37.5354,9800.0
2009-06-25 14:30:00,44.84,44.84,44.73,44.77,11300.0,37.5354,37.5354,37.4433,37.4768,11300.0
2009-06-25 15:00:00,44.74,44.89,44.73,44.88,15400.0,37.4517,37.5773,37.4433,37.5689,15400.0
2009-06-25 15:30:00,44.89,44.97,44.67,44.92,24500.0,37.5773,37.6442,37.3931,37.6024,24500.0
2009-06-26 09:30:00,44.88,44.92,44.47,44.52,6000.0,37.5689,37.6024,37.2257,37.2675,6000.0
2009-06-26 10:00:00,44.52,45.02,44.52,44.86,9500.0,37.2675,37.6861,37.2675,37.5521,9500.0
2009-06-26 10:30:00,44.91,44.91,44.67,44.69,3400.0,37.594,37.594,37.3931,37.4098,3400.0
2009-06-26 11:00:00,44.7,44.75,44.53,44.69,3300.0,37.4182,37.4601,37.2759,37.4098,3300.0
2009-06-26 11:30:00,44.68,44.72,44.61,44.67,1900.0,37.4015,37.4349,37.3429,37.3931,1900.0
2009-06-26 12:00:00,44.71,44.83,44.71,44.78,1700.0,37.4266,37.527,37.4266,37.4852,1700.0
2009-06-26 12:30:00,44.72,44.83,44.71,44.82,3400.0,37.4349,37.527,37.4266,37.5187,3400.0
2009-06-26 13:00:00,44.78,44.81,44.76,44.79,1900.0,37.4852,37.5103,37.4684,37.4935,1900.0
2009-06-26 13:30:00,44.77,44.83,44.71,44.77,2500.0,37.4768,37.527,37.4266,37.4768,2500.0
2009-06-26 14:00:00,44.75,44.75,44.57,44.63,5400.0,37.4601,37.4601,37.3094,37.3596,5400.0
2009-06-26 14:30:00,44.59,44.67,44.55,44.67,6200.0,37.3261,37.3931,37.2926,37.3931,6200.0
2009-06-26 15:00:00,44.68,44.82,44.67,44.81,6500.0,37.4015,37.5187,37.3931,37.5103,6500.0
2009-06-26 15:30:00,44.82,45.0,44.75,44.79,24300.0,37.5187,37.6693,37.4601,37.4935,24300.0
2009-06-29 09:30:00,45.02,45.02,44.55,44.59,11300.0,37.6861,37.6861,37.2926,37.3261,11300.0
2009-06-29 10:00:00,44.57,44.68,44.57,44.66,20100.0,37.3094,37.4015,37.3094,37.3847,20100.0
2009-06-29 10:30:00,44.65,44.99,44.61,44.99,16100.0,37.3763,37.661,37.3429,37.661,16100.0
2009-06-29 11:00:00,45.0,45.21,45.0,45.16,7400.0,37.6693,37.8451,37.6693,37.8033,7400.0
2009-06-29 11:30:00,45.2,45.3,45.15,45.3,4000.0,37.8368,37.9205,37.7949,37.9205,4000.0
2009-06-29 12:00:00,45.3,45.33,45.18,45.33,5900.0,37.9205,37.9456,37.82,37.9456,5900.0
2009-06-29 12:30:00,45.34,45.4,45.34,45.34,6200.0,37.9539,38.0042,37.9539,37.9539,6200.0
2009-06-29 13:00:00,45.33,45.39,45.29,45.29,6200.0,37.9456,37.9958,37.9121,37.9121,6200.0
2009-06-29 13:30:00,45.27,45.3,45.21,45.25,4100.0,37.8953,37.9205,37.8451,37.8786,4100.0
2009-06-29 14:00:00,45.23,45.25,45.17,45.25,5300.0,37.8619,37.8786,37.8116,37.8786,5300.0
2009-06-29 14:30:00,45.24,45.25,45.22,45.23,5600.0,37.8702,37.8786,37.8535,37.8619,5600.0
2009-06-29 15:00:00,45.23,45.24,45.15,45.18,9800.0,37.8619,37.8702,37.7949,37.82,9800.0
2009-06-29 15:30:00,45.18,45.22,45.08,45.16,22100.0,37.82,37.8535,37.7363,37.8033,22100.0
2009-06-30 09:30:00,45.14,45.72,45.01,45.01,11100.0,37.7865,38.272,37.6777,37.6777,11100.0
2009-06-30 10:00:00,45.04,45.04,44.83,44.94,10800.0,37.7028,37.7028,37.527,37.6191,10800.0
2009-06-30 10:30:00,44.93,44.95,44.81,44.94,6500.0,37.6107,37.6275,37.5103,37.6191,6500.0
2009-06-30 11:00:00,44.95,45.0,44.85,44.85,8100.0,37.6275,37.6693,37.5438,37.5438,8100.0
2009-06-30 11:30:00,44.85,44.85,44.66,44.72,5900.0,37.5438,37.5438,37.3847,37.4349,5900.0
2009-06-30 12:00:00,44.76,44.78,44.72,44.78,4500.0,37.4684,37.4852,37.4349,37.4852,4500.0
2009-06-30 12:30:00,44.78,44.81,44.72,44.78,37900.0,37.4852,37.5103,37.4349,37.4852,37900.0
2009-06-30 13:00:00,44.77,44.78,44.7,44.78,4000.0,37.4768,37.4852,37.4182,37.4852,4000.0
2009-06-30 13:30:00,44.77,44.79,44.75,44.76,5200.0,37.4768,37.4935,37.4601,37.4684,5200.0
2009-06-30 14:00:00,44.75,44.82,44.75,44.79,6600.0,37.4601,37.5187,37.4601,37.4935,6600.0
2009-06-30 14:30:00,44.79,44.92,44.77,44.88,14100.0,37.4935,37.6024,37.4768,37.5689,14100.0
2009-06-30 15:00:00,44.89,44.97,44.84,44.9,9500.0,37.5773,37.6442,37.5354,37.5856,9500.0
2009-06-30 15:30:00,44.93,45.08,44.81,44.9,44000.0,37.6107,37.7363,37.5103,37.5856,44000.0
2009-07-01 09:30:00,45.1,45.25,44.92,45.15,13900.0,37.753,37.8786,37.6024,37.7949,13900.0
2009-07-01 10:00:00,45.18,45.51,45.04,45.48,11400.0,37.82,38.0962,37.7028,38.0711,11400.0
2009-07-01 10:30:00,45.42,45.65,45.39,45.58,10100.0,38.0209,38.2134,37.9958,38.1548,10100.0
2009-07-01 11:00:00,45.56,45.63,45.42,45.49,7500.0,38.1381,38.1967,38.0209,38.0795,7500.0
2009-07-01 11:30:00,45.42,45.68,45.38,45.57,7500.0,38.0209,38.2386,37.9874,38.1465,7500.0
2009-07-01 12:00:00,45.6,45.6,45.48,45.5,8900.0,38.1716,38.1716,38.0711,38.0879,8900.0
2009-07-01 12:30:00,45.51,45.57,45.5,45.56,4600.0,38.0962,38.1465,38.0879,38.1381,4600.0
2009-07-01 13:00:00,45.55,45.73,45.55,45.73,37800.0,38.1297,38.2804,38.1297,38.2804,37800.0
2009-07-01 13:30:00,45.73,45.73,45.53,45.57,8600.0,38.2804,38.2804,38.113,38.1465,8600.0
2009-07-01 14:00:00,45.57,45.57,45.49,45.54,8700.0,38.1465,38.1465,38.0795,38.1214,8700.0
2009-07-01 14:30:00,45.51,45.56,45.42,45.53,8800.0,38.0962,38.1381,38.0209,38.113,8800.0
2009-07-01 15:00:00,45.53,45.53,45.33,45.34,13500.0,38.113,38.113,37.9456,37.9539,13500.0
2009-07-01 15:30:00,45.34,45.38,45.2,45.2,33800.0,37.9539,37.9874,37.8368,37.8368,33800.0
2009-07-02 09:30:00,44.86,44.86,44.06,44.44,16700.0,37.5521,37.5521,36.8825,37.2006,16700.0
2009-07-02 10:00:00,44.38,44.42,44.2,44.25,8900.0,37.1503,37.1838,36.9997,37.0415,8900.0
2009-07-02 10:30:00,44.21,44.46,44.21,44.34,9800.0,37.008,37.2173,37.008,37.1168,9800.0
2009-07-02 11:00:00,44.36,44.44,44.32,44.42,10200.0,37.1336,37.2006,37.1001,37.1838,10200.0
2009-07-02 11:30:00,44.43,44.48,44.42,44.43,11300.0,37.1922,37.234,37.1838,37.1922,11300.0
2009-07-02 12:00:00,44.44,44.51,44.4,44.4,7800.0,37.2006,37.2592,37.1671,37.1671,7800.0
2009-07-02 12:30:00,44.4,44.44,44.4,44.4,6000.0,37.1671,37.2006,37.1671,37.1671,6000.0
2009-07-02 13:00:00,44.4,44.47,44.4,44.44,4300.0,37.1671,37.2257,37.1671,37.2006,4300.0
2009-07-02 13:30:00,44.42,44.44,44.4,44.41,9800.0,37.1838,37.2006,37.1671,37.1754,9800.0
2009-07-02 14:00:00,44.41,44.43,44.4,44.4,5200.0,37.1754,37.1922,37.1671,37.1671,5200.0
2009-07-02 14:30:00,44.4,44.44,44.35,44.44,4300.0,37.1671,37.2006,37.1252,37.2006,4300.0
2009-07-02 15:00:00,44.44,44.45,44.22,44.3,11000.0,37.2006,37.2089,37.0164,37.0834,11000.0
2009-07-02 15:30:00,44.31,44.42,44.26,44.35,21500.0,37.0917,37.1838,37.0499,37.1252,21500.0
2009-07-06 09:30:00,43.65,44.15,43.65,43.88,30000.0,36.5393,36.9578,36.5393,36.7318,30000.0
2009-07-06 10:00:00,43.89,43.9,43.6,43.68,19100.0,36.7402,36.7485,36.4974,36.5644,19100.0
2009-07-06 10:30:00,43.71,43.71,43.32,43.46,19800.0,36.5895,36.5895,36.263,36.3802,19800.0
2009-07-06 11:00:00,43.45,43.64,43.43,43.58,15500.0,36.3718,36.5309,36.3551,36.4807,15500.0
2009-07-06 11:30:00,43.59,43.6,43.22,43.25,44700.0,36.489,36.4974,36.1793,36.2044,44700.0
2009-07-06 12:00:00,43.25,43.27,42.95,43.09,22100.0,36.2044,36.2212,35.9533,36.0705,22100.0
2009-07-06 12:30:00,43.1,43.21,43.09,43.18,7000.0,36.0788,36.1709,36.0705,36.1458,7000.0
2009-07-06 13:00:00,43.2,43.3,43.16,43.22,7400.0,36.1626,36.2463,36.1291,36.1793,7400.0
2009-07-06 13:30:00,43.24,43.29,43.19,43.27,5900.0,36.196,36.2379,36.1542,36.2212,5900.0
2009-07-06 14:00:00,43.27,43.27,43.18,43.21,9500.0,36.2212,36.2212,36.1458,36.1709,9500.0
2009-07-06 14:30:00,43.23,43.25,43.19,43.2,11100.0,36.1877,36.2044,36.1542,36.1626,11100.0
2009-07-06 15:00:00,43.22,43.35,43.21,43.28,69300.0,36.1793,36.2881,36.1709,36.2295,69300.0
2009-07-06 15:30:00,43.28,43.49,43.25,43.43,59100.0,36.2295,36.4053,36.2044,36.3551,59100.0
2009-07-07 09:30:00,43.39,44.13,43.26,44.05,34300.0,36.3216,36.9411,36.2128,36.8741,34300.0
2009-07-07 10:00:00,44.07,44.2,43.9,44.15,24200.0,36.8908,36.9997,36.7485,36.9578,24200.0
2009-07-07 10:30:00,44.15,44.25,44.03,44.23,15600.0,36.9578,37.0415,36.8573,37.0248,15600.0
2009-07-07 11:00:00,44.21,44.21,43.83,43.83,24800.0,37.008,37.008,36.6899,36.6899,24800.0
2009-07-07 11:30:00,43.79,43.83,43.68,43.69,24600.0,36.6564,36.6899,36.5644,36.5727,24600.0
2009-07-07 12:00:00,43.71,43.81,43.71,43.71,5800.0,36.5895,36.6732,36.5895,36.5895,5800.0
2009-07-07 12:30:00,43.74,43.76,43.7,43.72,5900.0,36.6146,36.6313,36.5811,36.5978,5900.0
2009-07-07 13:00:00,43.72,43.83,43.72,43.78,5400.0,36.5978,36.6899,36.5978,36.6481,5400.0
2009-07-07 13:30:00,43.79,43.86,43.76,43.81,8500.0,36.6564,36.715,36.6313,36.6732,8500.0
2009-07-07 14:00:00,43.81,43.93,43.79,43.93,19700.0,36.6732,36.7736,36.6564,36.7736,19700.0
2009-07-07 14:30:00,43.92,43.92,43.68,43.69,8700.0,36.7653,36.7653,36.5644,36.5727,8700.0
2009-07-07 15:00:00,43.68,43.75,43.57,43.68,13100.0,36.5644,36.623,36.4723,36.5644,13100.0
2009-07-07 15:30:00,43.68,43.68,43.41,43.54,43900.0,36.5644,36.5644,36.3383,36.4472,43900.0
2009-07-08 09:30:00,43.73,43.73,43.47,43.47,20100.0,36.6062,36.6062,36.3886,36.3886,20100.0
2009-07-08 10:00:00,43.46,43.55,43.45,43.54,17300.0,36.3802,36.4555,36.3718,36.4472,17300.0
2009-07-08 10:30:00,43.51,43.63,43.42,43.47,17200.0,36.4221,36.5225,36.3467,36.3886,17200.0
2009-07-08 11:00:00,43.51,43.56,43.48,43.52,14900.0,36.4221,36.4639,36.3969,36.4304,14900.0
2009-07-08 11:30:00,43.52,43.69,43.52,43.62,16000.0,36.4304,36.5727,36.4304,36.5141,16000.0
2009-07-08 12:00:00,43.61,43.65,43.54,43.55,15200.0,36.5058,36.5393,36.4472,36.4555,15200.0
2009-07-08 12:30:00,43.55,43.64,43.52,43.61,9700.0,36.4555,36.5309,36.4304,36.5058,9700.0
2009-07-08 13:00:00,43.61,43.93,43.61,43.91,24300.0,36.5058,36.7736,36.5058,36.7569,24300.0
2009-07-08 13:30:00,43.92,43.97,43.86,43.93,34700.0,36.7653,36.8071,36.715,36.7736,34700.0
2009-07-08 14:00:00,43.93,43.96,43.81,43.83,21100.0,36.7736,36.7988,36.6732,36.6899,21100.0
2009-07-08 14:30:00,43.84,43.88,43.72,43.87,13000.0,36.6983,36.7318,36.5978,36.7234,13000.0
2009-07-08 15:00:00,43.9,43.94,43.75,43.76,17400.0,36.7485,36.782,36.623,36.6313,17400.0
2009-07-08 15:30:00,43.77,44.2,43.77,44.05,54300.0,36.6397,36.9997,36.6397,36.8741,54300.0
2009-07-09 09:30:00,44.32,44.32,43.38,43.49,14400.0,37.1001,37.1001,36.3132,36.4053,14400.0
2009-07-09 10:00:00,43.48,43.51,43.23,43.39,16000.0,36.3969,36.4221,36.1877,36.3216,16000.0
2009-07-09 10:30:00,43.4,43.56,43.38,43.44,15000.0,36.33,36.4639,36.3132,36.3635,15000.0
2009-07-09 11:00:00,43.42,43.45,43.4,43.43,8900.0,36.3467,36.3718,36.33,36.3551,8900.0
2009-07-09 11:30:00,43.43,43.49,43.42,43.46,7300.0,36.3551,36.4053,36.3467,36.3802,7300.0
2009-07-09 12:00:00,43.46,43.55,43.4,43.54,15600.0,36.3802,36.4555,36.33,36.4472,15600.0
2009-07-09 12:30:00,43.55,43.55,43.47,43.5,11300.0,36.4555,36.4555,36.3886,36.4137,11300.0
2009-07-09 13:00:00,43.5,43.6,43.43,43.57,15500.0,36.4137,36.4974,36.3551,36.4723,15500.0
2009-07-09 13:30:00,43.57,43.58,43.45,43.57,9200.0,36.4723,36.4807,36.3718,36.4723,9200.0
2009-07-09 14:00:00,43.57,43.64,43.51,43.64,10000.0,36.4723,36.5309,36.4221,36.5309,10000.0
2009-07-09 14:30:00,43.63,43.72,43.51,43.51,13800.0,36.5225,36.5978,36.4221,36.4221,13800.0
2009-07-09 15:00:00,43.5,43.59,43.47,43.54,17500.0,36.4137,36.489,36.3886,36.4472,17500.0
2009-07-09 15:30:00,43.54,43.66,43.49,43.52,16700.0,36.4472,36.5476,36.4053,36.4304,16700.0
2009-07-10 09:30:00,43.42,43.97,43.41,43.68,4400.0,36.3467,36.8071,36.3383,36.5644,4400.0
2009-07-10 10:00:00,43.7,43.88,43.65,43.77,7800.0,36.5811,36.7318,36.5393,36.6397,7800.0
2009-07-10 10:30:00,43.78,43.78,43.63,43.65,6000.0,36.6481,36.6481,36.5225,36.5393,6000.0
2009-07-10 11:00:00,43.63,43.67,43.55,43.55,8100.0,36.5225,36.556,36.4555,36.4555,8100.0
2009-07-10 11:30:00,43.48,43.63,43.47,43.53,3500.0,36.3969,36.5225,36.3886,36.4388,3500.0
2009-07-10 12:00:00,43.56,43.67,43.56,43.61,1500.0,36.4639,36.556,36.4639,36.5058,1500.0
2009-07-10 12:30:00,43.63,43.64,43.58,43.64,4100.0,36.5225,36.5309,36.4807,36.5309,4100.0
2009-07-10 13:00:00,43.62,43.63,43.6,43.61,2800.0,36.5141,36.5225,36.4974,36.5058,2800.0
2009-07-10 13:30:00,43.6,43.64,43.6,43.62,3300.0,36.4974,36.5309,36.4974,36.5141,3300.0
2009-07-10 14:00:00,43.61,43.61,43.5,43.51,6500.0,36.5058,36.5058,36.4137,36.4221,6500.0
2009-07-10 14:30:00,43.52,43.55,43.48,43.51,7900.0,36.4304,36.4555,36.3969,36.4221,7900.0
2009-07-10 15:00:00,43.54,43.62,43.51,43.55,7200.0,36.4472,36.5141,36.4221,36.4555,7200.0
2009-07-10 15:30:00,43.56,43.64,43.52,43.57,20200.0,36.4639,36.5309,36.4304,36.4723,20200.0
2009-07-13 09:30:00,43.8,43.85,43.59,43.61,6900.0,36.6648,36.7067,36.489,36.5058,6900.0
2009-07-13 10:00:00,43.63,43.66,43.42,43.58,17600.0,36.5225,36.5476,36.3467,36.4807,17600.0
2009-07-13 10:30:00,43.59,43.83,43.59,43.78,15100.0,36.489,36.6899,36.489,36.6481,15100.0
2009-07-13 11:00:00,43.79,44.0,43.78,43.99,15100.0,36.6564,36.8322,36.6481,36.8239,15100.0
2009-07-13 11:30:00,43.99,44.36,43.99,44.33,10800.0,36.8239,37.1336,36.8239,37.1085,10800.0
2009-07-13 12:00:00,44.34,44.35,44.3,44.35,6300.0,37.1168,37.1252,37.0834,37.1252,6300.0
2009-07-13 12:30:00,44.36,44.39,44.23,44.24,16900.0,37.1336,37.1587,37.0248,37.0331,16900.0
2009-07-13 13:00:00,44.21,44.31,44.16,44.28,8700.0,37.008,37.0917,36.9662,37.0666,8700.0
2009-07-13 13:30:00,44.27,44.4,44.26,44.33,9100.0,37.0583,37.1671,37.0499,37.1085,9100.0
2009-07-13 14:00:00,44.34,44.39,44.28,44.32,8400.0,37.1168,37.1587,37.0666,37.1001,8400.0
2009-07-13 14:30:00,44.32,44.32,44.21,44.25,8000.0,37.1001,37.1001,37.008,37.0415,8000.0
2009-07-13 15:00:00,44.25,44.3,44.21,44.24,6200.0,37.0415,37.0834,37.008,37.0331,6200.0
2009-07-13 15:30:00,44.24,44.36,44.2,44.28,18700.0,37.0331,37.1336,36.9997,37.0666,18700.0
2009-07-14 09:30:00,44.2,44.54,43.87,44.05,4900.0,36.9997,37.2843,36.7234,36.8741,4900.0
2009-07-14 10:00:00,44.05,44.2,44.03,44.14,4200.0,36.8741,36.9997,36.8573,36.9494,4200.0
2009-07-14 10:30:00,44.16,44.16,44.01,44.06,4500.0,36.9662,36.9662,36.8406,36.8825,4500.0
2009-07-14 11:00:00,44.07,44.2,44.06,44.14,4400.0,36.8908,36.9997,36.8825,36.9494,4400.0
2009-07-14 11:30:00,44.17,44.19,44.01,44.15,8800.0,36.9745,36.9913,36.8406,36.9578,8800.0
2009-07-14 12:00:00,44.15,44.2,44.08,44.17,5400.0,36.9578,36.9997,36.8992,36.9745,5400.0
2009-07-14 12:30:00,44.18,44.25,44.12,44.25,4000.0,36.9829,37.0415,36.9327,37.0415,4000.0
2009-07-14 13:00:00,44.26,44.32,44.21,44.32,4900.0,37.0499,37.1001,37.008,37.1001,4900.0
2009-07-14 13:30:00,44.29,44.38,44.25,44.28,6500.0,37.075,37.1503,37.0415,37.0666,6500.0
2009-07-14 14:00:00,44.28,44.33,44.15,44.32,15400.0,37.0666,37.1085,36.9578,37.1001,15400.0
2009-07-14 14:30:00,44.31,44.41,44.22,44.4,12500.0,37.0917,37.1754,37.0164,37.1671,12500.0
2009-07-14 15:00:00,44.36,44.44,44.32,44.37,9000.0,37.1336,37.2006,37.1001,37.142,9000.0
2009-07-14 15:30:00,44.38,44.45,44.3,44.36,30400.0,37.1503,37.2089,37.0834,37.1336,30400.0
2009-07-15 09:30:00,44.53,44.85,44.43,44.63,15200.0,37.2759,37.5438,37.1922,37.3596,15200.0
2009-07-15 10:00:00,44.67,44.86,44.55,44.85,9000.0,37.3931,37.5521,37.2926,37.5438,9000.0
2009-07-15 10:30:00,44.85,45.04,44.84,44.98,7000.0,37.5438,37.7028,37.5354,37.6526,7000.0
2009-07-15 11:00:00,45.0,45.07,44.95,45.0,4900.0,37.6693,37.7279,37.6275,37.6693,4900.0
2009-07-15 11:30:00,45.01,45.21,45.01,45.17,5200.0,37.6777,37.8451,37.6777,37.8116,5200.0
2009-07-15 12:00:00,45.17,45.24,45.15,45.21,3500.0,37.8116,37.8702,37.7949,37.8451,3500.0
2009-07-15 12:30:00,45.2,45.24,45.14,45.14,5000.0,37.8368,37.8702,37.7865,37.7865,5000.0
2009-07-15 13:00:00,45.15,45.15,45.1,45.13,5900.0,37.7949,37.7949,37.753,37.7782,5900.0
2009-07-15 13:30:00,45.15,45.37,45.15,45.35,7700.0,37.7949,37.9791,37.7949,37.9623,7700.0
2009-07-15 14:00:00,45.35,45.35,45.09,45.1,12900.0,37.9623,37.9623,37.7447,37.753,12900.0
2009-07-15 14:30:00,45.14,45.22,45.0,45.13,14000.0,37.7865,37.8535,37.6693,37.7782,14000.0
2009-07-15 15:00:00,45.11,45.15,45.02,45.03,12800.0,37.7614,37.7949,37.6861,37.6944,12800.0
2009-07-15 15:30:00,45.06,45.23,45.01,45.13,26500.0,37.7196,37.8619,37.6777,37.7782,26500.0
2009-07-16 09:30:00,45.17,45.53,45.12,45.43,6900.0,37.8116,38.113,37.7698,38.0293,6900.0
2009-07-16 10:00:00,45.38,45.64,45.38,45.64,6800.0,37.9874,38.2051,37.9874,38.2051,6800.0
2009-07-16 10:30:00,45.64,45.69,45.64,45.67,6200.0,38.2051,38.2469,38.2051,38.2302,6200.0
2009-07-16 11:00:00,45.68,45.68,45.57,45.6,2400.0,38.2386,38.2386,38.1465,38.1716,2400.0
2009-07-16 11:30:00,45.61,45.65,45.54,45.64,3300.0,38.18,38.2134,38.1214,38.2051,3300.0
2009-07-16 12:00:00,45.61,45.61,45.52,45.59,3100.0,38.18,38.18,38.1046,38.1632,3100.0
2009-07-16 12:30:00,45.64,45.64,45.5,45.5,12600.0,38.2051,38.2051,38.0879,38.0879,12600.0
2009-07-16 13:00:00,45.51,45.51,45.42,45.51,10000.0,38.0962,38.0962,38.0209,38.0962,10000.0
2009-07-16 13:30:00,45.49,45.66,45.49,45.65,3400.0,38.0795,38.2218,38.0795,38.2134,3400.0
2009-07-16 14:00:00,45.64,45.75,45.62,45.72,5000.0,38.2051,38.2972,38.1883,38.272,5000.0
2009-07-16 14:30:00,45.72,45.89,45.72,45.86,12400.0,38.272,38.4143,38.272,38.3892,12400.0
2009-07-16 15:00:00,45.87,46.0,45.83,46.0,10300.0,38.3976,38.5064,38.3641,38.5064,10300.0
2009-07-16 15:30:00,46.0,46.19,45.91,45.94,41200.0,38.5064,38.6655,38.4311,38.4562,41200.0
2009-07-17 09:30:00,46.09,46.09,45.07,45.12,15600.0,38.5818,38.5818,37.7279,37.7698,15600.0
2009-07-17 10:00:00,45.12,45.34,45.07,45.34,12000.0,37.7698,37.9539,37.7279,37.9539,12000.0
2009-07-17 10:30:00,45.34,45.41,45.32,45.34,5100.0,37.9539,38.0125,37.9372,37.9539,5100.0
2009-07-17 11:00:00,45.32,45.51,45.32,45.51,3300.0,37.9372,38.0962,37.9372,38.0962,3300.0
2009-07-17 11:30:00,45.52,45.53,45.4,45.44,4100.0,38.1046,38.113,38.0042,38.0377,4100.0
2009-07-17 12:00:00,45.45,45.52,45.41,45.43,3300.0,38.046,38.1046,38.0125,38.0293,3300.0
2009-07-17 12:30:00,45.43,45.54,45.43,45.45,3000.0,38.0293,38.1214,38.0293,38.046,3000.0
2009-07-17 13:00:00,45.44,45.56,45.44,45.55,3700.0,38.0377,38.1381,38.0377,38.1297,3700.0
2009-07-17 13:30:00,45.54,45.67,45.53,45.63,6300.0,38.1214,38.2302,38.113,38.1967,6300.0
2009-07-17 14:00:00,45.62,45.62,45.53,45.58,6200.0,38.1883,38.1883,38.113,38.1548,6200.0
2009-07-17 14:30:00,45.57,45.64,45.57,45.62,5100.0,38.1465,38.2051,38.1465,38.1883,5100.0
2009-07-17 15:00:00,45.61,45.62,45.49,45.52,6500.0,38.18,38.1883,38.0795,38.1046,6500.0
2009-07-17 15:30:00,45.53,45.65,45.48,45.64,13900.0,38.113,38.2134,38.0711,38.2051,13900.0
2009-07-20 09:30:00,45.11,45.11,42.34,43.82,154400.0,37.7614,37.7614,35.4427,36.6816,154400.0
2009-07-20 10:00:00,43.82,44.48,43.8,44.44,100400.0,36.6816,37.234,36.6648,37.2006,100400.0
2009-07-20 10:30:00,44.44,44.44,44.05,44.18,28900.0,37.2006,37.2006,36.8741,36.9829,28900.0
2009-07-20 11:00:00,44.18,44.32,44.14,44.26,20800.0,36.9829,37.1001,36.9494,37.0499,20800.0
2009-07-20 11:30:00,44.26,44.33,44.21,44.31,16000.0,37.0499,37.1085,37.008,37.0917,16000.0
2009-07-20 12:00:00,44.35,44.67,44.34,44.59,21400.0,37.1252,37.3931,37.1168,37.3261,21400.0
2009-07-20 12:30:00,44.65,44.77,44.43,44.45,15400.0,37.3763,37.4768,37.1922,37.2089,15400.0
2009-07-20 13:00:00,44.45,44.58,44.44,44.53,10800.0,37.2089,37.3178,37.2006,37.2759,10800.0
2009-07-20 13:30:00,44.5,44.72,44.44,44.72,13800.0,37.2508,37.4349,37.2006,37.4349,13800.0
2009-07-20 14:00:00,44.71,44.73,44.65,44.69,19000.0,37.4266,37.4433,37.3763,37.4098,19000.0
2009-07-20 14:30:00,44.69,44.81,44.68,44.79,24600.0,37.4098,37.5103,37.4015,37.4935,24600.0
2009-07-20 15:00:00,44.78,45.11,44.78,45.09,21600.0,37.4852,37.7614,37.4852,37.7447,21600.0
2009-07-20 15:30:00,45.11,45.25,45.01,45.11,43700.0,37.7614,37.8786,37.6777,37.7614,43700.0
2009-07-21 09:30:00,45.53,45.7,44.94,45.1,17800.0,38.113,38.2553,37.6191,37.753,17800.0
2009-07-21 10:00:00,45.1,45.1,44.75,45.03,23600.0,37.753,37.753,37.4601,37.6944,23600.0
2009-07-21 10:30:00,44.98,45.18,44.98,44.98,12900.0,37.6526,37.82,37.6526,37.6526,12900.0
2009-07-21 11:00:00,45.01,45.02,44.79,44.81,5700.0,37.6777,37.6861,37.4935,37.5103,5700.0
2009-07-21 11:30:00,44.8,44.87,44.71,44.78,7400.0,37.5019,37.5605,37.4266,37.4852,7400.0
2009-07-21 12:00:00,44.79,44.9,44.79,44.88,5700.0,37.4935,37.5856,37.4935,37.5689,5700.0
2009-07-21 12:30:00,44.88,44.89,44.74,44.85,28200.0,37.5689,37.5773,37.4517,37.5438,28200.0
2009-07-21 13:00:00,44.87,44.92,44.83,44.88,32800.0,37.5605,37.6024,37.527,37.5689,32800.0
2009-07-21 13:30:00,44.88,45.08,44.85,44.92,53300.0,37.5689,37.7363,37.5438,37.6024,53300.0
2009-07-21 14:00:00,44.89,44.94,44.89,44.9,20200.0,37.5773,37.6191,37.5773,37.5856,20200.0
2009-07-21 14:30:00,44.89,45.11,44.87,45.11,12800.0,37.5773,37.7614,37.5605,37.7614,12800.0
2009-07-21 15:00:00,45.1,45.28,45.09,45.27,12400.0,37.753,37.9037,37.7447,37.8953,12400.0
2009-07-21 15:30:00,45.24,45.32,45.17,45.25,44500.0,37.8702,37.9372,37.8116,37.8786,44500.0
2009-07-22 09:30:00,45.24,45.62,44.94,45.54,14700.0,37.8702,38.1883,37.6191,38.1214,14700.0
2009-07-22 10:00:00,45.55,45.64,45.19,45.2,43300.0,38.1297,38.2051,37.8284,37.8368,43300.0
2009-07-22 10:30:00,45.2,45.31,45.05,45.2,19600.0,37.8368,37.9288,37.7112,37.8368,19600.0
2009-07-22 11:00:00,45.18,45.28,45.15,45.18,7700.0,37.82,37.9037,37.7949,37.82,7700.0
2009-07-22 11:30:00,45.16,45.21,45.08,45.14,11700.0,37.8033,37.8451,37.7363,37.7865,11700.0
2009-07-22 12:00:00,45.14,45.35,45.12,45.35,3300.0,37.7865,37.9623,37.7698,37.9623,3300.0
2009-07-22 12:30:00,45.32,45.44,45.32,45.38,4000.0,37.9372,38.0377,37.9372,37.9874,4000.0
2009-07-22 13:00:00,45.37,45.38,45.28,45.28,2700.0,37.9791,37.9874,37.9037,37.9037,2700.0
2009-07-22 13:30:00,45.3,45.36,45.26,45.27,5100.0,37.9205,37.9707,37.887,37.8953,5100.0
2009-07-22 14:00:00,45.31,45.34,45.23,45.31,7000.0,37.9288,37.9539,37.8619,37.9288,7000.0
2009-07-22 14:30:00,45.31,45.35,45.27,45.33,4900.0,37.9288,37.9623,37.8953,37.9456,4900.0
2009-07-22 15:00:00,45.34,45.37,45.25,45.27,10900.0,37.9539,37.9791,37.8786,37.8953,10900.0
2009-07-22 15:30:00,45.26,45.43,45.19,45.42,31300.0,37.887,38.0293,37.8284,38.0209,31300.0
2009-07-23 09:30:00,45.59,46.17,45.36,46.08,32600.0,38.1632,38.6487,37.9707,38.5734,32600.0
2009-07-23 10:00:00,46.08,46.18,45.99,46.1,45800.0,38.5734,38.6571,38.4981,38.5901,45800.0
2009-07-23 10:30:00,46.12,46.58,46.12,46.56,49200.0,38.6069,38.9919,38.6069,38.9752,49200.0
2009-07-23 11:00:00,46.57,46.63,46.43,46.63,13200.0,38.9836,39.0338,38.8664,39.0338,13200.0
2009-07-23 11:30:00,46.59,46.6,46.31,46.31,21300.0,39.0003,39.0087,38.7659,38.7659,21300.0
2009-07-23 12:00:00,46.31,46.44,46.28,46.34,7400.0,38.7659,38.8747,38.7408,38.791,7400.0
2009-07-23 12:30:00,46.33,46.5,46.33,46.45,6800.0,38.7827,38.925,38.7827,38.8831,6800.0
2009-07-23 13:00:00,46.46,46.47,46.38,46.42,4300.0,38.8915,38.8999,38.8245,38.858,4300.0
2009-07-23 13:30:00,46.41,46.48,46.34,46.36,6100.0,38.8496,38.9082,38.791,38.8078,6100.0
2009-07-23 14:00:00,46.31,46.44,46.31,46.41,4200.0,38.7659,38.8747,38.7659,38.8496,4200.0
2009-07-23 14:30:00,46.44,46.44,46.24,46.28,10100.0,38.8747,38.8747,38.7073,38.7408,10100.0
2009-07-23 15:00:00,46.29,46.37,46.25,46.26,14800.0,38.7492,38.8162,38.7157,38.7241,14800.0
2009-07-23 15:30:00,46.27,46.27,46.1,46.22,27400.0,38.7324,38.7324,38.5901,38.6906,27400.0
2009-07-24 09:30:00,46.31,46.65,45.5,46.52,21900.0,38.7659,39.0505,38.0879,38.9417,21900.0
2009-07-24 10:00:00,46.53,46.57,46.4,46.48,9400.0,38.9501,38.9836,38.8413,38.9082,9400.0
2009-07-24 10:30:00,46.5,46.51,46.32,46.32,9100.0,38.925,38.9333,38.7743,38.7743,9100.0
2009-07-24 11:00:00,46.33,46.35,46.26,46.29,11500.0,38.7827,38.7994,38.7241,38.7492,11500.0
2009-07-24 11:30:00,46.3,46.35,46.2,46.27,19500.0,38.7576,38.7994,38.6738,38.7324,19500.0
2009-07-24 12:00:00,46.28,46.29,46.21,46.23,20000.0,38.7408,38.7492,38.6822,38.699,20000.0
2009-07-24 12:30:00,46.23,46.44,46.2,46.42,82900.0,38.699,38.8747,38.6738,38.858,82900.0
2009-07-24 13:00:00,46.44,46.49,46.41,46.47,17300.0,38.8747,38.9166,38.8496,38.8999,17300.0
2009-07-24 13:30:00,46.45,46.63,46.42,46.63,43100.0,38.8831,39.0338,38.858,39.0338,43100.0
2009-07-24 14:00:00,46.64,46.97,46.64,46.95,22100.0,39.0422,39.3184,39.0422,39.3017,22100.0
2009-07-24 14:30:00,46.96,46.99,46.89,46.96,14500.0,39.31,39.3352,39.2514,39.31,14500.0
2009-07-24 15:00:00,46.97,47.01,46.91,47.0,22900.0,39.3184,39.3519,39.2682,39.3435,22900.0
2009-07-24 15:30:00,46.99,46.99,46.83,46.93,50200.0,39.3352,39.3352,39.2012,39.2849,50200.0
2009-07-27 11:00:00,48.59,48.62,48.36,48.4,25100.0,40.6745,40.6996,40.482,40.5155,25100.0
2009-07-27 11:30:00,48.4,48.7,48.4,48.63,38600.0,40.5155,40.7666,40.5155,40.708,38600.0
2009-07-27 12:00:00,48.63,48.82,48.63,48.73,31600.0,40.708,40.867,40.708,40.7917,31600.0
2009-07-27 12:30:00,48.74,48.94,48.71,48.84,39900.0,40.8001,40.9675,40.775,40.8838,39900.0
2009-07-27 13:00:00,48.84,48.9,48.56,48.6,43300.0,40.8838,40.934,40.6494,40.6829,43300.0
2009-07-27 13:30:00,48.58,48.72,48.48,48.71,22200.0,40.6661,40.7833,40.5824,40.775,22200.0
2009-07-27 14:00:00,48.69,48.71,48.55,48.65,16000.0,40.7582,40.775,40.641,40.7247,16000.0
2009-07-27 14:30:00,48.65,48.83,48.65,48.8,20700.0,40.7247,40.8754,40.7247,40.8503,20700.0
2009-07-27 15:00:00,48.77,48.81,48.7,48.79,21000.0,40.8252,40.8587,40.7666,40.8419,21000.0
2009-07-27 15:30:00,48.79,48.85,48.7,48.79,63300.0,40.8419,40.8922,40.7666,40.8419,63300.0
2009-07-28 09:30:00,49.8,51.31,49.15,49.21,143300.0,41.6874,42.9514,41.1433,41.1935,143300.0
2009-07-28 10:00:00,49.21,49.46,49.04,49.32,101800.0,41.1935,41.4028,41.0512,41.2856,101800.0
2009-07-28 10:30:00,49.26,49.3,48.7,48.72,38000.0,41.2354,41.2688,40.7666,40.7833,38000.0
2009-07-28 11:00:00,48.71,49.1,48.59,49.07,27900.0,40.775,41.1014,40.6745,41.0763,27900.0
2009-07-28 11:30:00,49.08,49.08,48.67,48.7,20400.0,41.0847,41.0847,40.7415,40.7666,20400.0
2009-07-28 12:00:00,48.68,48.95,48.66,48.95,12400.0,40.7498,40.9759,40.7331,40.9759,12400.0
2009-07-28 12:30:00,48.95,49.04,48.72,48.74,39300.0,40.9759,41.0512,40.7833,40.8001,39300.0
2009-07-28 13:00:00,48.75,49.04,48.75,49.03,34700.0,40.8084,41.0512,40.8084,41.0428,34700.0
2009-07-28 13:30:00,49.02,49.03,48.87,49.0,39600.0,41.0345,41.0428,40.9089,41.0177,39600.0
2009-07-28 14:00:00,49.0,49.04,48.94,49.01,28300.0,41.0177,41.0512,40.9675,41.0261,28300.0
2009-07-28 14:30:00,49.01,49.05,48.9,48.97,71500.0,41.0261,41.0596,40.934,40.9926,71500.0
2009-07-28 15:00:00,48.98,49.0,48.84,48.91,56400.0,41.001,41.0177,40.8838,40.9424,56400.0
2009-07-28 15:30:00,48.9,49.01,48.87,48.96,75500.0,40.934,41.0261,40.9089,40.9842,75500.0
2009-07-29 09:30:00,48.93,49.71,48.81,49.7,43700.0,40.9591,41.6121,40.8587,41.6037,43700.0
2009-07-29 10:00:00,49.71,49.83,49.69,49.78,37500.0,41.6121,41.7125,41.5953,41.6707,37500.0
2009-07-29 10:30:00,49.77,49.79,49.6,49.69,47100.0,41.6623,41.679,41.52,41.5953,47100.0
2009-07-29 11:00:00,49.72,49.75,49.58,49.67,17000.0,41.6204,41.6455,41.5032,41.5786,17000.0
2009-07-29 11:30:00,49.66,49.66,49.43,49.53,17700.0,41.5702,41.5702,41.3777,41.4614,17700.0
2009-07-29 12:00:00,49.55,49.58,49.42,49.45,30500.0,41.4781,41.5032,41.3693,41.3944,30500.0
2009-07-29 12:30:00,49.46,49.6,49.45,49.59,14100.0,41.4028,41.52,41.3944,41.5116,14100.0
2009-07-29 13:00:00,49.59,49.62,49.4,49.42,19600.0,41.5116,41.5367,41.3526,41.3693,19600.0
2009-07-29 13:30:00,49.42,49.49,49.35,49.47,18600.0,41.3693,41.4279,41.3107,41.4112,18600.0
2009-07-29 14:00:00,49.45,49.55,49.45,49.51,27700.0,41.3944,41.4781,41.3944,41.4446,27700.0
2009-07-29 14:30:00,49.53,49.58,49.39,49.5,30800.0,41.4614,41.5032,41.3442,41.4363,30800.0
2009-07-29 15:00:00,49.5,49.76,49.5,49.71,60200.0,41.4363,41.6539,41.4363,41.6121,60200.0
2009-07-29 15:30:00,49.68,49.7,49.48,49.54,70100.0,41.5869,41.6037,41.4195,41.4697,70100.0
2009-07-30 09:30:00,49.66,49.77,49.37,49.38,16800.0,41.5702,41.6623,41.3274,41.3358,16800.0
2009-07-30 10:00:00,49.44,49.62,49.39,49.55,14200.0,41.386,41.5367,41.3442,41.4781,14200.0
2009-07-30 10:30:00,49.57,49.66,49.38,49.38,15700.0,41.4949,41.5702,41.3358,41.3358,15700.0
2009-07-30 11:00:00,49.39,49.39,49.11,49.22,23800.0,41.3442,41.3442,41.1098,41.2019,23800.0
2009-07-30 11:30:00,49.23,49.28,49.15,49.23,24200.0,41.2102,41.2521,41.1433,41.2102,24200.0
2009-07-30 12:00:00,49.22,49.24,49.13,49.19,8800.0,41.2019,41.2186,41.1265,41.1768,8800.0
2009-07-30 12:30:00,49.19,49.28,49.19,49.28,9800.0,41.1768,41.2521,41.1768,41.2521,9800.0
2009-07-30 13:00:00,49.28,49.46,49.28,49.41,13500.0,41.2521,41.4028,41.2521,41.3609,13500.0
2009-07-30 13:30:00,49.4,49.53,49.39,49.48,15500.0,41.3526,41.4614,41.3442,41.4195,15500.0
2009-07-30 14:00:00,49.48,49.49,49.22,49.27,20000.0,41.4195,41.4279,41.2019,41.2437,20000.0
2009-07-30 14:30:00,49.28,49.39,49.28,49.3,13300.0,41.2521,41.3442,41.2521,41.2688,13300.0
2009-07-30 15:00:00,49.3,49.38,49.29,49.3,14200.0,41.2688,41.3358,41.2605,41.2688,14200.0
2009-07-30 15:30:00,49.3,49.32,48.89,49.08,41200.0,41.2688,41.2856,40.9256,41.0847,41200.0
2009-07-31 09:30:00,48.88,49.33,48.69,48.72,32500.0,40.9173,41.294,40.7582,40.7833,32500.0
2009-07-31 10:00:00,48.71,48.73,48.31,48.54,36200.0,40.775,40.7917,40.4401,40.6327,36200.0
2009-07-31 10:30:00,48.58,48.73,48.57,48.57,31900.0,40.6661,40.7917,40.6578,40.6578,31900.0
2009-07-31 11:00:00,48.57,48.57,48.46,48.48,28900.0,40.6578,40.6578,40.5657,40.5824,28900.0
2009-07-31 11:30:00,48.46,48.53,48.37,48.46,31100.0,40.5657,40.6243,40.4903,40.5657,31100.0
2009-07-31 12:00:00,48.45,48.49,48.37,48.44,8800.0,40.5573,40.5908,40.4903,40.5489,8800.0
2009-07-31 12:30:00,48.46,48.46,48.11,48.17,13400.0,40.5657,40.5657,40.2727,40.3229,13400.0
2009-07-31 13:00:00,48.15,48.19,48.0,48.06,17000.0,40.3062,40.3397,40.1806,40.2308,17000.0
2009-07-31 13:30:00,48.08,48.22,48.08,48.17,9000.0,40.2476,40.3648,40.2476,40.3229,9000.0
2009-07-31 14:00:00,48.15,48.33,48.14,48.32,12900.0,40.3062,40.4569,40.2978,40.4485,12900.0
2009-07-31 14:30:00,48.32,48.34,48.19,48.23,12900.0,40.4485,40.4652,40.3397,40.3732,12900.0
2009-07-31 15:00:00,48.23,48.26,48.18,48.23,24000.0,40.3732,40.3983,40.3313,40.3732,24000.0
2009-07-31 15:30:00,48.23,48.23,47.9,48.01,77200.0,40.3732,40.3732,40.0969,40.189,77200.0
2009-08-03 09:30:00,48.03,48.41,47.37,47.63,14300.0,40.2057,40.5238,39.6532,39.8709,14300.0
2009-08-03 10:00:00,47.6,47.75,47.42,47.52,27100.0,39.8458,39.9713,39.6951,39.7788,27100.0
2009-08-03 10:30:00,47.52,47.65,47.41,47.41,42800.0,39.7788,39.8876,39.6867,39.6867,42800.0
2009-08-03 11:00:00,47.44,47.55,47.39,47.39,28400.0,39.7118,39.8039,39.67,39.67,28400.0
2009-08-03 11:30:00,47.38,47.64,47.38,47.56,17800.0,39.6616,39.8793,39.6616,39.8123,17800.0
2009-08-03 12:00:00,47.54,47.61,47.33,47.36,13200.0,39.7956,39.8542,39.6198,39.6449,13200.0
2009-08-03 12:30:00,47.38,47.44,47.29,47.43,8300.0,39.6616,39.7118,39.5863,39.7035,8300.0
2009-08-03 13:00:00,47.43,47.55,47.41,47.45,9800.0,39.7035,39.8039,39.6867,39.7202,9800.0
2009-08-03 13:30:00,47.44,47.51,47.35,47.36,15200.0,39.7118,39.7704,39.6365,39.6449,15200.0
2009-08-03 14:00:00,47.37,47.54,47.34,47.49,21900.0,39.6532,39.7956,39.6281,39.7537,21900.0
2009-08-03 14:30:00,47.49,47.58,47.45,47.51,16900.0,39.7537,39.829,39.7202,39.7704,16900.0
2009-08-03 15:00:00,47.51,47.6,47.49,47.58,28500.0,39.7704,39.8458,39.7537,39.829,28500.0
2009-08-03 15:30:00,47.56,47.56,47.42,47.48,50700.0,39.8123,39.8123,39.6951,39.7453,50700.0
2009-08-04 09:30:00,47.17,47.73,46.94,47.73,8700.0,39.4858,39.9546,39.2933,39.9546,8700.0
2009-08-04 10:00:00,47.72,47.9,47.66,47.78,19700.0,39.9462,40.0969,39.896,39.9965,19700.0
2009-08-04 10:30:00,47.8,47.84,47.73,47.75,5400.0,40.0132,40.0467,39.9546,39.9713,5400.0
2009-08-04 11:00:00,47.77,47.82,47.62,47.63,6900.0,39.9881,40.0299,39.8625,39.8709,6900.0
2009-08-04 11:30:00,47.64,47.7,47.55,47.69,9000.0,39.8793,39.9295,39.8039,39.9211,9000.0
2009-08-04 12:00:00,47.67,47.8,47.66,47.72,6800.0,39.9044,40.0132,39.896,39.9462,6800.0
2009-08-04 12:30:00,47.7,47.75,47.62,47.7,29900.0,39.9295,39.9713,39.8625,39.9295,29900.0
2009-08-04 13:00:00,47.7,47.72,47.67,47.69,15800.0,39.9295,39.9462,39.9044,39.9211,15800.0
2009-08-04 13:30:00,47.68,47.71,47.6,47.64,16700.0,39.9127,39.9379,39.8458,39.8793,16700.0
2009-08-04 14:00:00,47.62,47.66,47.56,47.57,9400.0,39.8625,39.896,39.8123,39.8207,9400.0
2009-08-04 14:30:00,47.59,47.59,47.41,47.45,6100.0,39.8374,39.8374,39.6867,39.7202,6100.0
2009-08-04 15:00:00,47.45,47.54,47.4,47.47,14800.0,39.7202,39.7956,39.6784,39.737,14800.0
2009-08-04 15:30:00,47.48,47.7,47.47,47.68,27500.0,39.7453,39.9295,39.737,39.9127,27500.0
2009-08-05 09:30:00,47.72,48.04,47.32,47.44,11900.0,39.9462,40.2141,39.6114,39.7118,11900.0
2009-08-05 10:00:00,47.42,47.42,47.22,47.31,12000.0,39.6951,39.6951,39.5277,39.603,12000.0
2009-08-05 10:30:00,47.31,47.31,47.16,47.25,10500.0,39.603,39.603,39.4775,39.5528,10500.0
2009-08-05 11:00:00,47.25,47.36,47.16,47.31,9400.0,39.5528,39.6449,39.4775,39.603,9400.0
2009-08-05 11:30:00,47.24,47.24,47.01,47.15,8100.0,39.5444,39.5444,39.3519,39.4691,8100.0
2009-08-05 12:00:00,47.15,47.26,47.14,47.23,5900.0,39.4691,39.5612,39.4607,39.5361,5900.0
2009-08-05 12:30:00,47.24,47.31,47.2,47.28,5100.0,39.5444,39.603,39.5109,39.5779,5100.0
2009-08-05 13:00:00,47.27,47.4,47.23,47.4,5700.0,39.5695,39.6784,39.5361,39.6784,5700.0
2009-08-05 13:30:00,47.41,47.47,47.34,47.39,8900.0,39.6867,39.737,39.6281,39.67,8900.0
2009-08-05 14:00:00,47.36,47.39,47.24,47.27,11800.0,39.6449,39.67,39.5444,39.5695,11800.0
2009-08-05 14:30:00,47.24,47.37,47.19,47.31,19800.0,39.5444,39.6532,39.5026,39.603,19800.0
2009-08-05 15:00:00,47.31,47.31,47.19,47.26,6800.0,39.603,39.603,39.5026,39.5612,6800.0
2009-08-05 15:30:00,47.26,47.26,47.13,47.18,27200.0,39.5612,39.5612,39.4523,39.4942,27200.0
2009-08-06 09:30:00,47.45,48.46,47.36,47.41,37300.0,39.7202,40.5657,39.6449,39.6867,37300.0
2009-08-06 10:00:00,47.41,47.46,47.02,47.06,27400.0,39.6867,39.7286,39.3603,39.3937,27400.0
2009-08-06 10:30:00,47.06,47.11,47.01,47.04,6300.0,39.3937,39.4356,39.3519,39.377,6300.0
2009-08-06 11:00:00,47.01,47.12,46.75,46.77,16200.0,39.3519,39.444,39.1342,39.151,16200.0
2009-08-06 11:30:00,46.78,46.78,46.6,46.6,9000.0,39.1594,39.1594,39.0087,39.0087,9000.0
2009-08-06 12:00:00,46.6,46.89,46.51,46.89,26700.0,39.0087,39.2514,38.9333,39.2514,26700.0
2009-08-06 12:30:00,46.9,47.01,46.84,46.94,20600.0,39.2598,39.3519,39.2096,39.2933,20600.0
2009-08-06 13:00:00,46.93,46.99,46.9,46.97,19500.0,39.2849,39.3352,39.2598,39.3184,19500.0
2009-08-06 13:30:00,47.04,47.07,46.86,46.96,16300.0,39.377,39.4021,39.2263,39.31,16300.0
2009-08-06 14:00:00,46.92,46.92,46.74,46.87,11000.0,39.2766,39.2766,39.1259,39.2347,11000.0
2009-08-06 14:30:00,46.87,47.09,46.79,47.08,19100.0,39.2347,39.4189,39.1677,39.4105,19100.0
2009-08-06 15:00:00,47.09,47.33,47.08,47.29,28400.0,39.4189,39.6198,39.4105,39.5863,28400.0
2009-08-06 15:30:00,47.29,47.31,47.17,47.26,61100.0,39.5863,39.603,39.4858,39.5612,61100.0
2009-08-07 09:30:00,47.85,47.99,47.61,47.89,29400.0,40.0551,40.1722,39.8542,40.0885,29400.0
2009-08-07 10:00:00,47.89,47.99,47.72,47.91,21100.0,40.0885,40.1722,39.9462,40.1053,21100.0
2009-08-07 10:30:00,47.92,48.01,47.9,47.9,17400.0,40.1137,40.189,40.0969,40.0969,17400.0
2009-08-07 11:00:00,47.9,48.03,47.81,48.03,18800.0,40.0969,40.2057,40.0216,40.2057,18800.0
2009-08-07 11:30:00,48.03,48.11,47.96,47.96,17900.0,40.2057,40.2727,40.1471,40.1471,17900.0
2009-08-07 12:00:00,47.96,48.01,47.83,47.97,18000.0,40.1471,40.189,40.0383,40.1555,18000.0
2009-08-07 12:30:00,47.98,47.98,47.73,47.76,10400.0,40.1639,40.1639,39.9546,39.9797,10400.0
2009-08-07 13:00:00,47.76,48.04,47.76,48.04,16000.0,39.9797,40.2141,39.9797,40.2141,16000.0
2009-08-07 13:30:00,48.01,48.02,47.91,47.98,13200.0,40.189,40.1974,40.1053,40.1639,13200.0
2009-08-07 14:00:00,47.97,47.99,47.9,47.95,15400.0,40.1555,40.1722,40.0969,40.1388,15400.0
2009-08-07 14:30:00,47.95,47.95,47.75,47.78,4700.0,40.1388,40.1388,39.9713,39.9965,4700.0
2009-08-07 15:00:00,47.76,47.96,47.69,47.95,23600.0,39.9797,40.1471,39.9211,40.1388,23600.0
2009-08-07 15:30:00,47.95,48.06,47.85,47.96,101800.0,40.1388,40.2308,40.0551,40.1471,101800.0
2009-08-10 09:30:00,47.62,48.05,47.42,47.79,12600.0,39.8625,40.2225,39.6951,40.0048,12600.0
2009-08-10 10:00:00,47.82,47.82,47.5,47.6,9400.0,40.0299,40.0299,39.7621,39.8458,9400.0
2009-08-10 10:30:00,47.6,47.77,47.52,47.66,23900.0,39.8458,39.9881,39.7788,39.896,23900.0
2009-08-10 11:00:00,47.6,47.6,47.42,47.44,6100.0,39.8458,39.8458,39.6951,39.7118,6100.0
2009-08-10 11:30:00,47.44,47.5,47.39,47.42,5400.0,39.7118,39.7621,39.67,39.6951,5400.0
2009-08-10 12:00:00,47.41,47.41,47.19,47.22,4700.0,39.6867,39.6867,39.5026,39.5277,4700.0
2009-08-10 12:30:00,47.15,47.45,47.09,47.37,8500.0,39.4691,39.7202,39.4189,39.6532,8500.0
2009-08-10 13:00:00,47.36,47.37,47.16,47.22,7300.0,39.6449,39.6532,39.4775,39.5277,7300.0
2009-08-10 13:30:00,47.24,47.34,47.21,47.34,4900.0,39.5444,39.6281,39.5193,39.6281,4900.0
2009-08-10 14:00:00,47.32,47.34,47.13,47.18,7000.0,39.6114,39.6281,39.4523,39.4942,7000.0
2009-08-10 14:30:00,47.19,47.31,47.19,47.31,7500.0,39.5026,39.603,39.5026,39.603,7500.0
2009-08-10 15:00:00,47.3,47.43,47.27,47.37,11000.0,39.5947,39.7035,39.5695,39.6532,11000.0
2009-08-10 15:30:00,47.41,47.49,47.37,47.43,14200.0,39.6867,39.7537,39.6532,39.7035,14200.0
2009-08-11 09:30:00,47.42,47.58,46.98,47.16,4500.0,39.6951,39.829,39.3268,39.4775,4500.0
2009-08-11 10:00:00,47.13,47.15,47.01,47.04,3200.0,39.4523,39.4691,39.3519,39.377,3200.0
2009-08-11 10:30:00,46.94,46.95,46.76,46.8,5800.0,39.2933,39.3017,39.1426,39.1761,5800.0
2009-08-11 11:00:00,46.8,46.83,46.75,46.76,4000.0,39.1761,39.2012,39.1342,39.1426,4000.0
2009-08-11 11:30:00,46.76,46.79,46.7,46.74,9600.0,39.1426,39.1677,39.0924,39.1259,9600.0
2009-08-11 12:00:00,46.72,46.75,46.65,46.67,3900.0,39.1091,39.1342,39.0505,39.0673,3900.0
2009-08-11 12:30:00,46.7,46.74,46.57,46.62,3400.0,39.0924,39.1259,38.9836,39.0254,3400.0
2009-08-11 13:00:00,46.62,46.74,46.62,46.69,4100.0,39.0254,39.1259,39.0254,39.084,4100.0
2009-08-11 13:30:00,46.65,46.75,46.65,46.67,2600.0,39.0505,39.1342,39.0505,39.0673,2600.0
2009-08-11 14:00:00,46.71,46.71,46.63,46.66,13100.0,39.1008,39.1008,39.0338,39.0589,13100.0
2009-08-11 14:30:00,46.64,46.68,46.55,46.6,8100.0,39.0422,39.0757,38.9668,39.0087,8100.0
2009-08-11 15:00:00,46.61,46.63,46.54,46.61,13200.0,39.0171,39.0338,38.9585,39.0171,13200.0
2009-08-11 15:30:00,46.62,46.68,46.48,46.48,31400.0,39.0254,39.0757,38.9082,38.9082,31400.0
2009-08-12 09:30:00,46.39,46.7,46.02,46.52,6900.0,39.1182,39.3797,38.8062,39.2279,6900.0
2009-08-12 10:00:00,46.53,46.6,46.49,46.56,14300.0,39.2363,39.2953,39.2026,39.2616,14300.0
2009-08-12 10:30:00,46.51,46.57,46.37,46.41,17900.0,39.2194,39.27,39.1014,39.1351,17900.0
2009-08-12 11:00:00,46.41,46.43,46.35,46.39,12500.0,39.1351,39.152,39.0845,39.1182,12500.0
2009-08-12 11:30:00,46.41,46.43,46.36,46.41,17600.0,39.1351,39.152,39.0929,39.1351,17600.0
2009-08-12 12:00:00,46.41,46.41,46.34,46.4,7400.0,39.1351,39.1351,39.0761,39.1267,7400.0
2009-08-12 12:30:00,46.4,46.47,46.34,46.45,4000.0,39.1267,39.1857,39.0761,39.1688,4000.0
2009-08-12 13:00:00,46.47,46.52,46.37,46.39,10500.0,39.1857,39.2279,39.1014,39.1182,10500.0
2009-08-12 13:30:00,46.39,46.44,46.39,46.39,11200.0,39.1182,39.1604,39.1182,39.1182,11200.0
2009-08-12 14:00:00,46.4,46.5,46.29,46.36,8300.0,39.1267,39.211,39.0339,39.0929,8300.0
2009-08-12 14:30:00,46.33,46.52,46.31,46.49,34800.0,39.0677,39.2279,39.0508,39.2026,34800.0
2009-08-12 15:00:00,46.5,46.54,46.4,46.51,33800.0,39.211,39.2447,39.1267,39.2194,33800.0
2009-08-12 15:30:00,46.53,46.57,46.23,46.28,32000.0,39.2363,39.27,38.9833,39.0255,32000.0
2009-08-13 09:30:00,46.36,46.48,45.27,45.71,11200.0,39.0929,39.1941,38.1738,38.5448,11200.0
2009-08-13 10:00:00,45.72,46.25,45.62,46.17,9800.0,38.5533,39.0002,38.4689,38.9327,9800.0
2009-08-13 10:30:00,46.1,46.39,46.09,46.18,7400.0,38.8737,39.1182,38.8653,38.9412,7400.0
2009-08-13 11:00:00,46.16,46.17,45.71,45.71,9900.0,38.9243,38.9327,38.5448,38.5448,9900.0
2009-08-13 11:30:00,45.76,46.24,45.73,46.19,8100.0,38.587,38.9918,38.5617,38.9496,8100.0
2009-08-13 12:00:00,46.13,46.35,46.06,46.27,9900.0,38.899,39.0845,38.84,39.0171,9900.0
2009-08-13 12:30:00,46.25,46.3,46.12,46.15,4000.0,39.0002,39.0424,38.8906,38.9159,4000.0
2009-08-13 13:00:00,46.18,46.36,46.11,46.14,5200.0,38.9412,39.0929,38.8821,38.9074,5200.0
2009-08-13 13:30:00,46.11,46.16,46.01,46.02,4000.0,38.8821,38.9243,38.7978,38.8062,4000.0
2009-08-13 14:00:00,46.01,46.07,46.0,46.05,4400.0,38.7978,38.8484,38.7894,38.8315,4400.0
2009-08-13 14:30:00,46.07,46.15,46.01,46.01,3800.0,38.8484,38.9159,38.7978,38.7978,3800.0
2009-08-13 15:00:00,46.0,46.2,46.0,46.15,7900.0,38.7894,38.958,38.7894,38.9159,7900.0
2009-08-13 15:30:00,46.17,46.34,46.15,46.33,22400.0,38.9327,39.0761,38.9159,39.0677,22400.0
2009-08-14 09:30:00,46.1,46.28,45.46,45.6,8500.0,38.8737,39.0255,38.334,38.4521,8500.0
2009-08-14 10:00:00,45.56,45.63,45.35,45.43,9000.0,38.4184,38.4774,38.2413,38.3087,9000.0
2009-08-14 10:30:00,45.43,45.47,45.3,45.4,30300.0,38.3087,38.3425,38.1991,38.2834,30300.0
2009-08-14 11:00:00,45.4,45.51,45.36,45.37,7900.0,38.2834,38.3762,38.2497,38.2581,7900.0
2009-08-14 11:30:00,45.37,45.53,45.35,45.51,8000.0,38.2581,38.3931,38.2413,38.3762,8000.0
2009-08-14 12:00:00,45.49,45.54,45.42,45.43,2600.0,38.3593,38.4015,38.3003,38.3087,2600.0
2009-08-14 12:30:00,45.43,45.51,45.4,45.48,4700.0,38.3087,38.3762,38.2834,38.3509,4700.0
2009-08-14 13:00:00,45.46,45.5,45.41,45.45,7700.0,38.334,38.3678,38.2919,38.3256,7700.0
2009-08-14 13:30:00,45.41,45.44,45.37,45.4,14100.0,38.2919,38.3172,38.2581,38.2834,14100.0
2009-08-14 14:00:00,45.4,45.48,45.39,45.45,11100.0,38.2834,38.3509,38.275,38.3256,11100.0
2009-08-14 14:30:00,45.45,45.51,45.41,45.5,7000.0,38.3256,38.3762,38.2919,38.3678,7000.0
2009-08-14 15:00:00,45.46,45.57,45.45,45.5,21500.0,38.334,38.4268,38.3256,38.3678,21500.0
2009-08-14 15:30:00,45.51,45.78,45.5,45.74,55900.0,38.3762,38.6039,38.3678,38.5701,55900.0
2009-08-17 09:30:00,45.23,45.59,45.16,45.17,10600.0,38.1401,38.4436,38.0811,38.0895,10600.0
2009-08-17 10:00:00,45.14,45.28,44.92,45.24,15000.0,38.0642,38.1822,37.8787,38.1485,15000.0
2009-08-17 10:30:00,45.21,45.25,44.94,44.99,6700.0,38.1232,38.1569,37.8955,37.9377,6700.0
2009-08-17 11:00:00,44.98,45.03,44.9,44.97,11400.0,37.9293,37.9714,37.8618,37.9208,11400.0
2009-08-17 11:30:00,44.97,44.99,44.91,44.91,10000.0,37.9208,37.9377,37.8702,37.8702,10000.0
2009-08-17 12:00:00,44.91,44.95,44.8,44.86,6300.0,37.8702,37.904,37.7775,37.8281,6300.0
2009-08-17 12:30:00,44.84,44.86,44.8,44.82,4400.0,37.8112,37.8281,37.7775,37.7943,4400.0
2009-08-17 13:00:00,44.81,44.89,44.74,44.89,5100.0,37.7859,37.8534,37.7269,37.8534,5100.0
2009-08-17 13:30:00,44.88,44.89,44.79,44.81,4800.0,37.8449,37.8534,37.769,37.7859,4800.0
2009-08-17 14:00:00,44.81,44.81,44.68,44.75,5800.0,37.7859,37.7859,37.6763,37.7353,5800.0
2009-08-17 14:30:00,44.76,44.81,44.67,44.8,5200.0,37.7438,37.7859,37.6679,37.7775,5200.0
2009-08-17 15:00:00,44.81,44.93,44.75,44.82,15200.0,37.7859,37.8871,37.7353,37.7943,15200.0
2009-08-17 15:30:00,44.82,44.95,44.79,44.84,30500.0,37.7943,37.904,37.769,37.8112,30500.0
2009-08-18 09:30:00,44.93,44.93,44.07,44.5,21700.0,37.8871,37.8871,37.1619,37.5245,21700.0
2009-08-18 10:00:00,44.45,44.7,44.45,44.5,42900.0,37.4823,37.6932,37.4823,37.5245,42900.0
2009-08-18 10:30:00,44.5,44.64,44.5,44.6,35400.0,37.5245,37.6426,37.5245,37.6088,35400.0
2009-08-18 11:00:00,44.6,44.68,44.53,44.67,23800.0,37.6088,37.6763,37.5498,37.6679,23800.0
2009-08-18 11:30:00,44.69,44.7,44.53,44.53,21500.0,37.6847,37.6932,37.5498,37.5498,21500.0
2009-08-18 12:00:00,44.55,44.56,44.39,44.42,13400.0,37.5667,37.5751,37.4318,37.457,13400.0
2009-08-18 12:30:00,44.41,44.45,44.35,44.39,9100.0,37.4486,37.4823,37.398,37.4318,9100.0
2009-08-18 13:00:00,44.37,44.46,44.37,44.45,6100.0,37.4149,37.4908,37.4149,37.4823,6100.0
2009-08-18 13:30:00,44.46,44.46,44.35,44.4,13100.0,37.4908,37.4908,37.398,37.4402,13100.0
2009-08-18 14:00:00,44.43,44.56,44.39,44.56,23500.0,37.4655,37.5751,37.4318,37.5751,23500.0
2009-08-18 14:30:00,44.56,44.59,44.48,44.5,32400.0,37.5751,37.6004,37.5076,37.5245,32400.0
2009-08-18 15:00:00,44.51,44.67,44.5,44.64,44300.0,37.5329,37.6679,37.5245,37.6426,44300.0
2009-08-18 15:30:00,44.63,44.66,44.49,44.5,59200.0,37.6341,37.6594,37.5161,37.5245,59200.0
2009-08-19 09:30:00,44.19,44.72,44.05,44.68,12100.0,37.2631,37.71,37.145,37.6763,12100.0
2009-08-19 10:00:00,44.66,44.77,44.63,44.7,12100.0,37.6594,37.7522,37.6341,37.6932,12100.0
2009-08-19 10:30:00,44.71,44.72,44.42,44.54,10400.0,37.7016,37.71,37.457,37.5582,10400.0
2009-08-19 11:00:00,44.54,44.69,44.54,44.62,4200.0,37.5582,37.6847,37.5582,37.6257,4200.0
2009-08-19 11:30:00,44.65,44.73,44.57,44.7,10700.0,37.651,37.7185,37.5835,37.6932,10700.0
2009-08-19 12:00:00,44.71,44.76,44.59,44.73,14200.0,37.7016,37.7438,37.6004,37.7185,14200.0
2009-08-19 12:30:00,44.64,44.67,44.62,44.67,5000.0,37.6426,37.6679,37.6257,37.6679,5000.0
2009-08-19 13:00:00,44.65,44.67,44.55,44.57,4800.0,37.651,37.6679,37.5667,37.5835,4800.0
2009-08-19 13:30:00,44.52,44.67,44.51,44.66,10300.0,37.5414,37.6679,37.5329,37.6594,10300.0
2009-08-19 14:00:00,44.66,44.66,44.61,44.66,19000.0,37.6594,37.6594,37.6173,37.6594,19000.0
2009-08-19 14:30:00,44.66,44.68,44.63,44.65,10100.0,37.6594,37.6763,37.6341,37.651,10100.0
2009-08-19 15:00:00,44.65,44.68,44.55,44.68,10800.0,37.651,37.6763,37.5667,37.6763,10800.0
2009-08-19 15:30:00,44.66,44.74,44.61,44.65,24400.0,37.6594,37.7269,37.6173,37.651,24400.0
2009-08-20 09:30:00,44.69,44.81,44.29,44.71,10100.0,37.6847,37.7859,37.3474,37.7016,10100.0
2009-08-20 10:00:00,44.73,44.74,44.51,44.64,40000.0,37.7185,37.7269,37.5329,37.6426,40000.0
2009-08-20 10:30:00,44.66,44.92,44.64,44.76,26100.0,37.6594,37.8787,37.6426,37.7438,26100.0
2009-08-20 11:00:00,44.69,44.8,44.66,44.75,6300.0,37.6847,37.7775,37.6594,37.7353,6300.0
2009-08-20 11:30:00,44.77,44.77,44.67,44.73,5900.0,37.7522,37.7522,37.6679,37.7185,5900.0
2009-08-20 12:00:00,44.75,44.85,44.75,44.79,5800.0,37.7353,37.8196,37.7353,37.769,5800.0
2009-08-20 12:30:00,44.79,44.87,44.77,44.84,10500.0,37.769,37.8365,37.7522,37.8112,10500.0
2009-08-20 13:00:00,44.85,44.85,44.77,44.81,9800.0,37.8196,37.8196,37.7522,37.7859,9800.0
2009-08-20 13:30:00,44.82,44.84,44.77,44.81,12600.0,37.7943,37.8112,37.7522,37.7859,12600.0
2009-08-20 14:00:00,44.81,44.86,44.8,44.83,15200.0,37.7859,37.8281,37.7775,37.8028,15200.0
2009-08-20 14:30:00,44.81,44.85,44.74,44.81,8700.0,37.7859,37.8196,37.7269,37.7859,8700.0
2009-08-20 15:00:00,44.81,44.88,44.81,44.82,45300.0,37.7859,37.8449,37.7859,37.7943,45300.0
2009-08-20 15:30:00,44.82,44.87,44.73,44.8,55800.0,37.7943,37.8365,37.7185,37.7775,55800.0
2009-08-21 09:30:00,45.19,45.19,44.8,45.1,25600.0,38.1063,38.1063,37.7775,38.0305,25600.0
2009-08-21 10:00:00,45.17,45.33,45.07,45.09,58300.0,38.0895,38.2244,38.0052,38.022,58300.0
2009-08-21 10:30:00,45.1,45.18,45.09,45.16,15600.0,38.0305,38.0979,38.022,38.0811,15600.0
2009-08-21 11:00:00,45.14,45.21,45.13,45.16,35300.0,38.0642,38.1232,38.0558,38.0811,35300.0
2009-08-21 11:30:00,45.17,45.26,45.16,45.25,25600.0,38.0895,38.1654,38.0811,38.1569,25600.0
2009-08-21 12:00:00,45.25,45.42,45.19,45.19,41500.0,38.1569,38.3003,38.1063,38.1063,41500.0
2009-08-21 12:30:00,45.2,45.2,45.12,45.15,13100.0,38.1148,38.1148,38.0473,38.0726,13100.0
2009-08-21 13:00:00,45.15,45.31,45.15,45.29,16700.0,38.0726,38.2075,38.0726,38.1907,16700.0
2009-08-21 13:30:00,45.26,45.29,45.22,45.28,23400.0,38.1654,38.1907,38.1316,38.1822,23400.0
2009-08-21 14:00:00,45.27,45.27,45.22,45.23,14100.0,38.1738,38.1738,38.1316,38.1401,14100.0
2009-08-21 14:30:00,45.24,45.26,45.24,45.25,10900.0,38.1485,38.1654,38.1485,38.1569,10900.0
2009-08-21 15:00:00,45.26,45.32,45.25,45.25,44100.0,38.1654,38.216,38.1569,38.1569,44100.0
2009-08-21 15:30:00,45.25,45.28,45.2,45.26,120100.0,38.1569,38.1822,38.1148,38.1654,120100.0
2009-08-24 09:30:00,45.28,45.34,44.87,45.33,13500.0,38.1822,38.2328,37.8365,38.2244,13500.0
2009-08-24 10:00:00,45.31,45.36,45.17,45.17,17600.0,38.2075,38.2497,38.0895,38.0895,17600.0
2009-08-24 10:30:00,45.18,45.26,45.15,45.19,5700.0,38.0979,38.1654,38.0726,38.1063,5700.0
2009-08-24 11:00:00,45.2,45.31,45.16,45.28,8400.0,38.1148,38.2075,38.0811,38.1822,8400.0
2009-08-24 11:30:00,45.3,45.31,45.27,45.29,7400.0,38.1991,38.2075,38.1738,38.1907,7400.0
2009-08-24 12:00:00,45.31,45.33,45.19,45.19,6200.0,38.2075,38.2244,38.1063,38.1063,6200.0
2009-08-24 12:30:00,45.23,45.3,45.19,45.21,58300.0,38.1401,38.1991,38.1063,38.1232,58300.0
2009-08-24 13:00:00,45.22,45.23,45.16,45.18,5800.0,38.1316,38.1401,38.0811,38.0979,5800.0
2009-08-24 13:30:00,45.17,45.27,45.17,45.26,3000.0,38.0895,38.1738,38.0895,38.1654,3000.0
2009-08-24 14:00:00,45.27,45.32,45.25,45.26,6200.0,38.1738,38.216,38.1569,38.1654,6200.0
2009-08-24 14:30:00,45.26,45.26,45.16,45.21,8000.0,38.1654,38.1654,38.0811,38.1232,8000.0
2009-08-24 15:00:00,45.2,45.32,45.15,45.3,11600.0,38.1148,38.216,38.0726,38.1991,11600.0
2009-08-24 15:30:00,45.3,45.32,45.19,45.3,17600.0,38.1991,38.216,38.1063,38.1991,17600.0
2009-08-25 09:30:00,45.27,45.38,45.03,45.25,7600.0,38.1738,38.2666,37.9714,38.1569,7600.0
2009-08-25 10:00:00,45.29,45.59,45.26,45.37,11400.0,38.1907,38.4436,38.1654,38.2581,11400.0
2009-08-25 10:30:00,45.37,45.47,45.22,45.25,13100.0,38.2581,38.3425,38.1316,38.1569,13100.0
2009-08-25 11:00:00,45.24,45.33,45.24,45.3,7000.0,38.1485,38.2244,38.1485,38.1991,7000.0
2009-08-25 11:30:00,45.32,45.32,45.28,45.3,29000.0,38.216,38.216,38.1822,38.1991,29000.0
2009-08-25 12:00:00,45.3,45.36,45.3,45.36,14600.0,38.1991,38.2497,38.1991,38.2497,14600.0
2009-08-25 12:30:00,45.37,45.37,45.26,45.26,2100.0,38.2581,38.2581,38.1654,38.1654,2100.0
2009-08-25 13:00:00,45.31,45.33,45.21,45.31,11100.0,38.2075,38.2244,38.1232,38.2075,11100.0
2009-08-25 13:30:00,45.31,45.33,45.28,45.29,14400.0,38.2075,38.2244,38.1822,38.1907,14400.0
2009-08-25 14:00:00,45.29,45.31,45.26,45.27,18600.0,38.1907,38.2075,38.1654,38.1738,18600.0
2009-08-25 14:30:00,45.28,45.31,45.18,45.22,21000.0,38.1822,38.2075,38.0979,38.1316,21000.0
2009-08-25 15:00:00,45.25,45.33,45.25,45.29,11300.0,38.1569,38.2244,38.1569,38.1907,11300.0
2009-08-25 15:30:00,45.29,45.32,45.24,45.29,30900.0,38.1907,38.216,38.1485,38.1907,30900.0
2009-08-26 09:30:00,45.19,45.65,44.99,45.45,120600.0,38.1063,38.4942,37.9377,38.3256,120600.0
2009-08-26 10:00:00,45.54,45.68,45.39,45.48,65000.0,38.4015,38.5195,38.275,38.3509,65000.0
2009-08-26 10:30:00,45.45,45.57,45.37,45.54,9100.0,38.3256,38.4268,38.2581,38.4015,9100.0
2009-08-26 11:00:00,45.55,45.7,45.41,45.49,26600.0,38.4099,38.5364,38.2919,38.3593,26600.0
2009-08-26 11:30:00,45.49,45.5,45.36,45.43,14200.0,38.3593,38.3678,38.2497,38.3087,14200.0
2009-08-26 12:00:00,45.42,45.51,45.42,45.49,6200.0,38.3003,38.3762,38.3003,38.3593,6200.0
2009-08-26 12:30:00,45.49,45.55,45.48,45.54,9700.0,38.3593,38.4099,38.3509,38.4015,9700.0
2009-08-26 13:00:00,45.51,45.51,45.43,45.48,6300.0,38.3762,38.3762,38.3087,38.3509,6300.0
2009-08-26 13:30:00,45.46,45.59,45.43,45.59,9200.0,38.334,38.4436,38.3087,38.4436,9200.0
2009-08-26 14:00:00,45.59,45.59,45.43,45.45,7700.0,38.4436,38.4436,38.3087,38.3256,7700.0
2009-08-26 14:30:00,45.45,45.52,45.38,45.4,11200.0,38.3256,38.3846,38.2666,38.2834,11200.0
2009-08-26 15:00:00,45.4,45.53,45.4,45.44,108200.0,38.2834,38.3931,38.2834,38.3172,108200.0
2009-08-26 15:30:00,45.42,45.59,45.37,45.52,109600.0,38.3003,38.4436,38.2581,38.3846,109600.0
2009-08-27 09:30:00,45.38,45.65,45.25,45.36,19500.0,38.2666,38.4942,38.1569,38.2497,19500.0
2009-08-27 10:00:00,45.29,45.59,45.26,45.52,22000.0,38.1907,38.4436,38.1654,38.3846,22000.0
2009-08-27 10:30:00,45.54,45.59,45.5,45.54,8600.0,38.4015,38.4436,38.3678,38.4015,8600.0
2009-08-27 11:00:00,45.52,45.63,45.5,45.57,4700.0,38.3846,38.4774,38.3678,38.4268,4700.0
2009-08-27 11:30:00,45.56,45.67,45.49,45.67,4000.0,38.4184,38.5111,38.3593,38.5111,4000.0
2009-08-27 12:00:00,45.7,45.8,45.68,45.76,4400.0,38.5364,38.6207,38.5195,38.587,4400.0
2009-08-27 12:30:00,45.77,45.8,45.7,45.79,5100.0,38.5954,38.6207,38.5364,38.6123,5100.0
2009-08-27 13:00:00,45.79,45.79,45.6,45.72,8400.0,38.6123,38.6123,38.4521,38.5533,8400.0
2009-08-27 13:30:00,45.69,46.0,45.69,45.98,13400.0,38.528,38.7894,38.528,38.7725,13400.0
2009-08-27 14:00:00,45.98,46.06,45.97,46.0,10500.0,38.7725,38.84,38.7641,38.7894,10500.0
2009-08-27 14:30:00,45.98,46.1,45.97,45.98,7800.0,38.7725,38.8737,38.7641,38.7725,7800.0
2009-08-27 15:00:00,45.98,45.98,45.86,45.9,11400.0,38.7725,38.7725,38.6713,38.7051,11400.0
2009-08-27 15:30:00,45.93,46.26,45.92,46.22,65300.0,38.7304,39.0086,38.7219,38.9749,65300.0
2009-08-28 09:30:00,46.37,46.37,45.94,46.28,19700.0,39.1014,39.1014,38.7388,39.0255,19700.0
2009-08-28 10:00:00,46.28,46.53,46.25,46.36,32200.0,39.0255,39.2363,39.0002,39.0929,32200.0
2009-08-28 10:30:00,46.37,46.63,46.37,46.59,29500.0,39.1014,39.3206,39.1014,39.2869,29500.0
2009-08-28 11:00:00,46.59,46.73,46.51,46.66,19700.0,39.2869,39.4049,39.2194,39.3459,19700.0
2009-08-28 11:30:00,46.69,46.83,46.62,46.72,21300.0,39.3712,39.4893,39.3122,39.3965,21300.0
2009-08-28 12:00:00,46.67,46.7,46.33,46.34,16400.0,39.3544,39.3797,39.0677,39.0761,16400.0
2009-08-28 12:30:00,46.38,46.43,46.31,46.38,12400.0,39.1098,39.152,39.0508,39.1098,12400.0
2009-08-28 13:00:00,46.42,46.45,46.3,46.37,6500.0,39.1435,39.1688,39.0424,39.1014,6500.0
2009-08-28 13:30:00,46.35,46.36,45.97,46.0,12300.0,39.0845,39.0929,38.7641,38.7894,12300.0
2009-08-28 14:00:00,45.99,46.13,45.91,46.04,18900.0,38.7809,38.899,38.7135,38.8231,18900.0
2009-08-28 14:30:00,46.06,46.07,45.97,46.01,22500.0,38.84,38.8484,38.7641,38.7978,22500.0
2009-08-28 15:00:00,46.01,46.05,45.98,46.0,16900.0,38.7978,38.8315,38.7725,38.7894,16900.0
2009-08-28 15:30:00,46.0,46.04,45.94,46.0,29800.0,38.7894,38.8231,38.7388,38.7894,29800.0
2009-08-31 09:30:00,45.81,45.81,45.29,45.38,18800.0,38.6292,38.6292,38.1907,38.2666,18800.0
2009-08-31 10:00:00,45.39,45.5,45.27,45.27,14300.0,38.275,38.3678,38.1738,38.1738,14300.0
2009-08-31 10:30:00,45.27,45.49,45.27,45.38,16800.0,38.1738,38.3593,38.1738,38.2666,16800.0
2009-08-31 11:00:00,45.41,45.46,45.28,45.38,13500.0,38.2919,38.334,38.1822,38.2666,13500.0
2009-08-31 11:30:00,45.36,45.44,45.36,45.38,10000.0,38.2497,38.3172,38.2497,38.2666,10000.0
2009-08-31 12:00:00,45.36,45.42,45.28,45.39,11400.0,38.2497,38.3003,38.1822,38.275,11400.0
2009-08-31 12:30:00,45.4,45.43,45.26,45.28,9800.0,38.2834,38.3087,38.1654,38.1822,9800.0
2009-08-31 13:00:00,45.32,45.33,45.26,45.31,12200.0,38.216,38.2244,38.1654,38.2075,12200.0
2009-08-31 13:30:00,45.31,45.38,45.22,45.3,10900.0,38.2075,38.2666,38.1316,38.1991,10900.0
2009-08-31 14:00:00,45.3,45.37,45.29,45.3,10500.0,38.1991,38.2581,38.1907,38.1991,10500.0
2009-08-31 14:30:00,45.32,45.38,45.3,45.37,14500.0,38.216,38.2666,38.1991,38.2581,14500.0
2009-08-31 15:00:00,45.35,45.37,45.25,45.37,17600.0,38.2413,38.2581,38.1569,38.2581,17600.0
2009-08-31 15:30:00,45.36,45.41,45.25,45.31,38300.0,38.2497,38.2919,38.1569,38.2075,38300.0
2009-09-01 09:30:00,45.1,45.24,44.36,44.42,58700.0,38.0305,38.1485,37.4065,37.457,58700.0
2009-09-01 10:00:00,44.44,44.85,44.44,44.81,47500.0,37.4739,37.8196,37.4739,37.7859,47500.0
2009-09-01 10:30:00,44.8,44.92,44.75,44.8,17000.0,37.7775,37.8787,37.7353,37.7775,17000.0
2009-09-01 11:00:00,44.8,44.83,44.51,44.51,31000.0,37.7775,37.8028,37.5329,37.5329,31000.0
2009-09-01 11:30:00,44.5,44.55,44.38,44.44,54000.0,37.5245,37.5667,37.4233,37.4739,54000.0
2009-09-01 12:00:00,44.43,44.49,44.24,44.35,9100.0,37.4655,37.5161,37.3053,37.398,9100.0
2009-09-01 12:30:00,44.32,44.34,44.17,44.22,18700.0,37.3727,37.3896,37.2462,37.2884,18700.0
2009-09-01 13:00:00,44.21,44.34,44.16,44.27,9600.0,37.28,37.3896,37.2378,37.3306,9600.0
2009-09-01 13:30:00,44.3,44.33,44.22,44.33,6000.0,37.3559,37.3812,37.2884,37.3812,6000.0
2009-09-01 14:00:00,44.33,44.33,44.18,44.2,10600.0,37.3812,37.3812,37.2547,37.2715,10600.0
2009-09-01 14:30:00,44.2,44.3,44.15,44.3,26900.0,37.2715,37.3559,37.2294,37.3559,26900.0
2009-09-01 15:00:00,44.3,44.47,44.29,44.37,21700.0,37.3559,37.4992,37.3474,37.4149,21700.0
2009-09-01 15:30:00,44.37,44.5,44.27,44.37,38700.0,37.4149,37.5245,37.3306,37.4149,38700.0
2009-09-02 09:30:00,44.04,44.5,44.04,44.25,52700.0,37.1366,37.5245,37.1366,37.3137,52700.0
2009-09-02 10:00:00,44.25,44.32,44.22,44.22,19300.0,37.3137,37.3727,37.2884,37.2884,19300.0
2009-09-02 10:30:00,44.25,44.42,44.23,44.41,18100.0,37.3137,37.457,37.2968,37.4486,18100.0
2009-09-02 11:00:00,44.4,44.4,44.29,44.3,5300.0,37.4402,37.4402,37.3474,37.3559,5300.0
2009-09-02 11:30:00,44.28,44.31,44.16,44.19,23000.0,37.339,37.3643,37.2378,37.2631,23000.0
2009-09-02 12:00:00,44.2,44.2,44.09,44.11,6800.0,37.2715,37.2715,37.1788,37.1956,6800.0
2009-09-02 12:30:00,44.13,44.13,44.04,44.06,4800.0,37.2125,37.2125,37.1366,37.1535,4800.0
2009-09-02 13:00:00,44.06,44.07,44.0,44.0,4400.0,37.1535,37.1619,37.1029,37.1029,4400.0
2009-09-02 13:30:00,44.01,44.02,44.0,44.01,6600.0,37.1113,37.1197,37.1029,37.1113,6600.0
2009-09-02 14:00:00,44.01,44.01,43.93,44.0,14900.0,37.1113,37.1113,37.0439,37.1029,14900.0
2009-09-02 14:30:00,43.98,44.06,43.98,44.06,11600.0,37.086,37.1535,37.086,37.1535,11600.0
2009-09-02 15:00:00,44.08,44.1,44.02,44.07,31900.0,37.1703,37.1872,37.1197,37.1619,31900.0
2009-09-02 15:30:00,44.07,44.11,43.94,43.94,42700.0,37.1619,37.1956,37.0523,37.0523,42700.0
2009-09-03 09:30:00,44.14,44.29,43.89,44.05,43000.0,37.2209,37.3474,37.0101,37.145,43000.0
2009-09-03 10:00:00,44.1,44.12,43.81,43.9,26700.0,37.1872,37.2041,36.9427,37.0186,26700.0
2009-09-03 10:30:00,43.89,43.96,43.87,43.93,15800.0,37.0101,37.0692,36.9933,37.0439,15800.0
2009-09-03 11:00:00,43.92,44.0,43.91,43.99,16800.0,37.0354,37.1029,37.027,37.0945,16800.0
2009-09-03 11:30:00,43.99,44.0,43.88,43.88,8600.0,37.0945,37.1029,37.0017,37.0017,8600.0
2009-09-03 12:00:00,43.88,44.02,43.82,44.01,4000.0,37.0017,37.1197,36.9511,37.1113,4000.0
2009-09-03 12:30:00,44.04,44.16,44.04,44.13,8000.0,37.1366,37.2378,37.1366,37.2125,8000.0
2009-09-03 13:00:00,44.12,44.18,44.12,44.14,16500.0,37.2041,37.2547,37.2041,37.2209,16500.0
2009-09-03 13:30:00,44.15,44.16,44.11,44.13,8900.0,37.2294,37.2378,37.1956,37.2125,8900.0
2009-09-03 14:00:00,44.13,44.2,44.07,44.09,8000.0,37.2125,37.2715,37.1619,37.1788,8000.0
2009-09-03 14:30:00,44.11,44.15,44.05,44.1,7500.0,37.1956,37.2294,37.145,37.1872,7500.0
2009-09-03 15:00:00,44.08,44.19,44.08,44.18,9100.0,37.1703,37.2631,37.1703,37.2547,9100.0
2009-09-03 15:30:00,44.17,44.26,44.1,44.15,45600.0,37.2462,37.3221,37.1872,37.2294,45600.0
2009-09-04 09:30:00,44.2,44.21,43.85,43.93,16500.0,37.2715,37.28,36.9764,37.0439,16500.0
2009-09-04 10:00:00,43.93,43.98,43.73,43.79,41200.0,37.0439,37.086,36.8752,36.9258,41200.0
2009-09-04 10:30:00,43.79,43.95,43.79,43.81,23400.0,36.9258,37.0607,36.9258,36.9427,23400.0
2009-09-04 11:00:00,43.82,43.85,43.77,43.79,49600.0,36.9511,36.9764,36.9089,36.9258,49600.0
2009-09-04 11:30:00,43.8,43.85,43.75,43.8,18400.0,36.9342,36.9764,36.8921,36.9342,18400.0
2009-09-04 12:00:00,43.78,43.91,43.77,43.83,40100.0,36.9174,37.027,36.9089,36.9595,40100.0
2009-09-04 12:30:00,43.81,43.86,43.76,43.84,24300.0,36.9427,36.9848,36.9005,36.968,24300.0
2009-09-04 13:00:00,43.86,44.07,43.85,44.0,20800.0,36.9848,37.1619,36.9764,37.1029,20800.0
2009-09-04 13:30:00,44.01,44.05,43.86,43.86,23500.0,37.1113,37.145,36.9848,36.9848,23500.0
2009-09-04 14:00:00,43.87,43.94,43.83,43.83,7200.0,36.9933,37.0523,36.9595,36.9595,7200.0
2009-09-04 14:30:00,43.8,43.86,43.79,43.79,7900.0,36.9342,36.9848,36.9258,36.9258,7900.0
2009-09-04 15:00:00,43.84,43.89,43.72,43.74,24700.0,36.968,37.0101,36.8668,36.8836,24700.0
2009-09-04 15:30:00,43.75,43.98,43.72,43.9,46700.0,36.8921,37.086,36.8668,37.0186,46700.0
2009-09-08 09:30:00,44.31,44.31,43.62,44.0,16500.0,37.3643,37.3643,36.7825,37.1029,16500.0
2009-09-08 10:00:00,44.01,44.23,44.01,44.14,20500.0,37.1113,37.2968,37.1113,37.2209,20500.0
2009-09-08 10:30:00,44.16,44.18,44.06,44.09,18600.0,37.2378,37.2547,37.1535,37.1788,18600.0
2009-09-08 11:00:00,44.07,44.17,44.03,44.12,31800.0,37.1619,37.2462,37.1282,37.2041,31800.0
2009-09-08 11:30:00,44.12,44.24,44.09,44.09,38700.0,37.2041,37.3053,37.1788,37.1788,38700.0
2009-09-08 12:00:00,44.09,44.18,44.05,44.15,26700.0,37.1788,37.2547,37.145,37.2294,26700.0
2009-09-08 12:30:00,44.17,44.17,44.06,44.14,35100.0,37.2462,37.2462,37.1535,37.2209,35100.0
2009-09-08 13:00:00,44.12,44.45,44.12,44.45,43300.0,37.2041,37.4823,37.2041,37.4823,43300.0
2009-09-08 13:30:00,44.43,44.43,44.31,44.37,14500.0,37.4655,37.4655,37.3643,37.4149,14500.0
2009-09-08 14:00:00,44.37,44.62,44.32,44.58,56500.0,37.4149,37.6257,37.3727,37.592,56500.0
2009-09-08 14:30:00,44.59,44.79,44.55,44.78,44900.0,37.6004,37.769,37.5667,37.7606,44900.0
2009-09-08 15:00:00,44.77,44.94,44.77,44.84,80800.0,37.7522,37.8955,37.7522,37.8112,80800.0
2009-09-08 15:30:00,44.82,45.02,44.8,44.99,162300.0,37.7943,37.963,37.7775,37.9377,162300.0
2009-09-09 09:30:00,45.24,45.68,44.86,45.63,18400.0,38.1485,38.5195,37.8281,38.4774,18400.0
2009-09-09 10:00:00,45.67,46.04,45.66,46.0,30400.0,38.5111,38.8231,38.5027,38.7894,30400.0
2009-09-09 10:30:00,45.99,46.27,45.97,46.22,34100.0,38.7809,39.0171,38.7641,38.9749,34100.0
2009-09-09 11:00:00,46.2,46.48,46.2,46.45,12000.0,38.958,39.1941,38.958,39.1688,12000.0
2009-09-09 11:30:00,46.46,46.62,46.44,46.54,13800.0,39.1773,39.3122,39.1604,39.2447,13800.0
2009-09-09 12:00:00,46.55,46.58,46.45,46.55,11000.0,39.2532,39.2785,39.1688,39.2532,11000.0
2009-09-09 12:30:00,46.55,46.6,46.49,46.58,8600.0,39.2532,39.2953,39.2026,39.2785,8600.0
2009-09-09 13:00:00,46.57,46.63,46.54,46.59,12200.0,39.27,39.3206,39.2447,39.2869,12200.0
2009-09-09 13:30:00,46.6,46.6,46.44,46.44,8900.0,39.2953,39.2953,39.1604,39.1604,8900.0
2009-09-09 14:00:00,46.43,46.45,46.15,46.24,23000.0,39.152,39.1688,38.9159,38.9918,23000.0
2009-09-09 14:30:00,46.25,46.3,46.17,46.2,10300.0,39.0002,39.0424,38.9327,38.958,10300.0
2009-09-09 15:00:00,46.17,46.21,46.14,46.16,16000.0,38.9327,38.9665,38.9074,38.9243,16000.0
2009-09-09 15:30:00,46.18,46.3,46.12,46.19,31600.0,38.9412,39.0424,38.8906,38.9496,31600.0
2009-09-10 09:30:00,46.23,46.23,45.74,46.03,50300.0,38.9833,38.9833,38.5701,38.8147,50300.0
2009-09-10 10:00:00,46.06,46.13,45.91,45.91,68100.0,38.84,38.899,38.7135,38.7135,68100.0
2009-09-10 10:30:00,45.92,46.16,45.8,46.1,63500.0,38.7219,38.9243,38.6207,38.8737,63500.0
2009-09-10 11:00:00,46.09,46.19,46.03,46.04,10000.0,38.8653,38.9496,38.8147,38.8231,10000.0
2009-09-10 11:30:00,46.03,46.3,46.03,46.3,5200.0,38.8147,39.0424,38.8147,39.0424,5200.0
2009-09-10 12:00:00,46.29,46.31,46.23,46.25,3600.0,39.0339,39.0508,38.9833,39.0002,3600.0
2009-09-10 12:30:00,46.25,46.26,46.15,46.18,3600.0,39.0002,39.0086,38.9159,38.9412,3600.0
2009-09-10 13:00:00,46.19,46.4,46.19,46.27,7300.0,38.9496,39.1267,38.9496,39.0171,7300.0
2009-09-10 13:30:00,46.27,46.41,46.23,46.36,10000.0,39.0171,39.1351,38.9833,39.0929,10000.0
2009-09-10 14:00:00,46.35,46.39,46.3,46.31,7400.0,39.0845,39.1182,39.0424,39.0508,7400.0
2009-09-10 14:30:00,46.32,46.32,46.23,46.24,4800.0,39.0592,39.0592,38.9833,38.9918,4800.0
2009-09-10 15:00:00,46.23,46.24,46.1,46.21,13300.0,38.9833,38.9918,38.8737,38.9665,13300.0
2009-09-10 15:30:00,46.21,46.45,46.21,46.4,14600.0,38.9665,39.1688,38.9665,39.1267,14600.0
2009-09-11 09:30:00,46.37,46.67,46.21,46.56,11300.0,39.1014,39.3544,38.9665,39.2616,11300.0
2009-09-11 10:00:00,46.61,46.64,46.24,46.24,14000.0,39.3038,39.3291,38.9918,38.9918,14000.0
2009-09-11 10:30:00,46.26,46.29,46.04,46.11,59000.0,39.0086,39.0339,38.8231,38.8821,59000.0
2009-09-11 11:00:00,46.09,46.28,46.07,46.27,6500.0,38.8653,39.0255,38.8484,39.0171,6500.0
2009-09-11 11:30:00,46.28,46.39,46.25,46.39,6500.0,39.0255,39.1182,39.0002,39.1182,6500.0
2009-09-11 12:00:00,46.36,46.36,46.22,46.27,6600.0,39.0929,39.0929,38.9749,39.0171,6600.0
2009-09-11 12:30:00,46.26,46.33,46.2,46.31,12000.0,39.0086,39.0677,38.958,39.0508,12000.0
2009-09-11 13:00:00,46.27,46.37,46.27,46.35,4200.0,39.0171,39.1014,39.0171,39.0845,4200.0
2009-09-11 13:30:00,46.3,46.34,46.27,46.28,10200.0,39.0424,39.0761,39.0171,39.0255,10200.0
2009-09-11 14:00:00,46.28,46.32,46.27,46.32,10400.0,39.0255,39.0592,39.0171,39.0592,10400.0
2009-09-11 14:30:00,46.31,46.38,46.27,46.33,15800.0,39.0508,39.1098,39.0171,39.0677,15800.0
2009-09-11 15:00:00,46.34,46.35,46.27,46.3,16500.0,39.0761,39.0845,39.0171,39.0424,16500.0
2009-09-11 15:30:00,46.32,46.33,46.19,46.23,30400.0,39.0592,39.0677,38.9496,38.9833,30400.0
2009-09-14 09:30:00,46.1,46.29,45.94,46.12,13500.0,38.8737,39.0339,38.7388,38.8906,13500.0
2009-09-14 10:00:00,46.15,46.22,46.0,46.1,50600.0,38.9159,38.9749,38.7894,38.8737,50600.0
2009-09-14 10:30:00,46.13,46.43,46.1,46.4,48200.0,38.899,39.152,38.8737,39.1267,48200.0
2009-09-14 11:00:00,46.4,46.71,46.36,46.69,19700.0,39.1267,39.3881,39.0929,39.3712,19700.0
2009-09-14 11:30:00,46.68,46.88,46.68,46.88,9200.0,39.3628,39.5314,39.3628,39.5314,9200.0
2009-09-14 12:00:00,46.88,46.88,46.83,46.85,9500.0,39.5314,39.5314,39.4893,39.5061,9500.0
2009-09-14 12:30:00,46.85,47.05,46.84,47.05,14700.0,39.5061,39.6748,39.4977,39.6748,14700.0
2009-09-14 13:00:00,47.06,47.09,46.98,47.07,10800.0,39.6832,39.7085,39.6158,39.6917,10800.0
2009-09-14 13:30:00,47.09,47.16,47.05,47.13,14700.0,39.7085,39.7675,39.6748,39.7422,14700.0
2009-09-14 14:00:00,47.14,47.34,47.11,47.27,27900.0,39.7507,39.9193,39.7254,39.8603,27900.0
2009-09-14 14:30:00,47.31,47.34,47.23,47.28,16700.0,39.894,39.9193,39.8266,39.8687,16700.0
2009-09-14 15:00:00,47.27,47.29,47.22,47.27,26700.0,39.8603,39.8772,39.8181,39.8603,26700.0
2009-09-14 15:30:00,47.27,47.5,47.25,47.41,58000.0,39.8603,40.0542,39.8434,39.9784,58000.0
2009-09-15 09:30:00,47.35,47.52,47.18,47.45,30500.0,39.9278,40.0711,39.7844,40.0121,30500.0
2009-09-15 10:00:00,47.45,47.72,47.3,47.6,55000.0,40.0121,40.2398,39.8856,40.1386,55000.0
2009-09-15 10:30:00,47.6,47.75,47.5,47.5,24200.0,40.1386,40.2651,40.0542,40.0542,24200.0
2009-09-15 11:00:00,47.51,47.51,47.4,47.4,4700.0,40.0627,40.0627,39.9699,39.9699,4700.0
2009-09-15 11:30:00,47.36,47.44,47.29,47.42,5700.0,39.9362,40.0037,39.8772,39.9868,5700.0
2009-09-15 12:00:00,47.38,47.49,47.38,47.4,10900.0,39.9531,40.0458,39.9531,39.9699,10900.0
2009-09-15 12:30:00,47.36,47.55,47.28,47.5,7200.0,39.9362,40.0964,39.8687,40.0542,7200.0
2009-09-15 13:00:00,47.49,47.57,47.44,47.56,7300.0,40.0458,40.1133,40.0037,40.1048,7300.0
2009-09-15 13:30:00,47.55,47.68,47.48,47.56,11300.0,40.0964,40.206,40.0374,40.1048,11300.0
2009-09-15 14:00:00,47.57,47.57,47.41,47.44,6200.0,40.1133,40.1133,39.9784,40.0037,6200.0
2009-09-15 14:30:00,47.45,47.5,47.41,47.49,7500.0,40.0121,40.0542,39.9784,40.0458,7500.0
2009-09-15 15:00:00,47.49,47.78,47.49,47.71,20500.0,40.0458,40.2904,40.0458,40.2313,20500.0
2009-09-15 15:30:00,47.71,47.71,47.54,47.68,29100.0,40.2313,40.2313,40.088,40.206,29100.0
2009-09-16 09:30:00,47.92,48.0,47.19,47.25,31200.0,40.4084,40.4759,39.7928,39.8434,31200.0
2009-09-16 10:00:00,47.29,47.51,47.18,47.41,32200.0,39.8772,40.0627,39.7844,39.9784,32200.0
2009-09-16 10:30:00,47.42,47.44,47.21,47.24,26100.0,39.9868,40.0037,39.8097,39.835,26100.0
2009-09-16 11:00:00,47.27,47.32,47.17,47.32,4300.0,39.8603,39.9025,39.776,39.9025,4300.0
2009-09-16 11:30:00,47.29,47.68,47.26,47.68,19100.0,39.8772,40.206,39.8519,40.206,19100.0
2009-09-16 12:00:00,47.68,47.75,47.58,47.72,20300.0,40.206,40.2651,40.1217,40.2398,20300.0
2009-09-16 12:30:00,47.72,47.9,47.66,47.89,39300.0,40.2398,40.3915,40.1892,40.3831,39300.0
2009-09-16 13:00:00,47.91,47.91,47.77,47.83,15900.0,40.4,40.4,40.2819,40.3325,15900.0
2009-09-16 13:30:00,47.83,47.98,47.82,47.98,24000.0,40.3325,40.459,40.3241,40.459,24000.0
2009-09-16 14:00:00,47.98,48.0,47.92,47.97,24400.0,40.459,40.4759,40.4084,40.4506,24400.0
2009-09-16 14:30:00,48.0,48.14,47.97,48.13,25200.0,40.4759,40.5939,40.4506,40.5855,25200.0
2009-09-16 15:00:00,48.14,48.31,48.12,48.29,27300.0,40.5939,40.7373,40.5771,40.7204,27300.0
2009-09-16 15:30:00,48.3,48.58,48.24,48.49,82100.0,40.7288,40.965,40.6783,40.8891,82100.0
2009-09-17 09:30:00,48.5,49.97,48.37,49.65,129400.0,40.8975,42.1371,40.7879,41.8672,129400.0
2009-09-17 10:00:00,49.67,49.7,49.04,49.44,51300.0,41.8841,41.9094,41.3529,41.6901,51300.0
2009-09-17 10:30:00,49.38,49.64,49.24,49.33,53700.0,41.6396,41.8588,41.5215,41.5974,53700.0
2009-09-17 11:00:00,49.37,49.45,49.03,49.08,21500.0,41.6311,41.6986,41.3444,41.3866,21500.0
2009-09-17 11:30:00,49.03,49.1,48.94,49.02,18400.0,41.3444,41.4034,41.2685,41.336,18400.0
2009-09-17 12:00:00,49.02,49.06,48.97,49.0,11900.0,41.336,41.3697,41.2938,41.3191,11900.0
2009-09-17 12:30:00,49.02,49.02,48.91,49.0,16400.0,41.336,41.336,41.2432,41.3191,16400.0
2009-09-17 13:00:00,48.99,49.06,48.9,48.98,20200.0,41.3107,41.3697,41.2348,41.3023,20200.0
2009-09-17 13:30:00,48.97,49.09,48.94,48.95,21600.0,41.2938,41.395,41.2685,41.277,21600.0
2009-09-17 14:00:00,48.94,49.07,48.91,48.98,15200.0,41.2685,41.3781,41.2432,41.3023,15200.0
2009-09-17 14:30:00,49.0,49.0,48.87,48.87,17000.0,41.3191,41.3191,41.2095,41.2095,17000.0
2009-09-17 15:00:00,48.89,48.93,48.72,48.92,15900.0,41.2264,41.2601,41.083,41.2517,15900.0
2009-09-17 15:30:00,48.92,48.92,48.69,48.79,28100.0,41.2517,41.2517,41.0577,41.142,28100.0
2009-09-18 09:30:00,48.93,49.42,48.77,48.9,55100.0,41.2601,41.6733,41.1252,41.2348,55100.0
2009-09-18 10:00:00,48.91,49.07,48.81,48.92,18700.0,41.2432,41.3781,41.1589,41.2517,18700.0
2009-09-18 10:30:00,48.91,49.0,48.83,49.0,6600.0,41.2432,41.3191,41.1758,41.3191,6600.0
2009-09-18 11:00:00,48.93,49.16,48.77,49.1,9200.0,41.2601,41.454,41.1252,41.4034,9200.0
2009-09-18 11:30:00,49.05,49.06,48.92,48.93,6000.0,41.3613,41.3697,41.2517,41.2601,6000.0
2009-09-18 12:00:00,48.86,48.99,48.82,48.95,8500.0,41.2011,41.3107,41.1673,41.277,8500.0
2009-09-18 12:30:00,48.95,49.06,48.95,49.03,7100.0,41.277,41.3697,41.277,41.3444,7100.0
2009-09-18 13:00:00,49.03,49.04,48.92,48.99,8000.0,41.3444,41.3529,41.2517,41.3107,8000.0
2009-09-18 13:30:00,49.0,49.06,48.99,49.05,7000.0,41.3191,41.3697,41.3107,41.3613,7000.0
2009-09-18 14:00:00,49.06,49.1,48.98,49.0,9400.0,41.3697,41.4034,41.3023,41.3191,9400.0
2009-09-18 14:30:00,48.99,49.3,48.96,49.14,48400.0,41.3107,41.5721,41.2854,41.4372,48400.0
2009-09-18 15:00:00,49.13,49.37,49.07,49.07,39300.0,41.4287,41.6311,41.3781,41.3781,39300.0
2009-09-18 15:30:00,49.08,49.13,48.82,48.97,58700.0,41.3866,41.4287,41.1673,41.2938,58700.0
2009-09-21 09:30:00,48.66,49.25,48.56,48.92,12200.0,41.0324,41.5299,40.9481,41.2517,12200.0
2009-09-21 10:00:00,48.86,49.09,48.76,48.81,17100.0,41.2011,41.395,41.1167,41.1589,17100.0
2009-09-21 10:30:00,48.8,48.82,48.66,48.82,6400.0,41.1505,41.1673,41.0324,41.1673,6400.0
2009-09-21 11:00:00,48.81,48.81,48.66,48.7,9600.0,41.1589,41.1589,41.0324,41.0661,9600.0
2009-09-21 11:30:00,48.76,48.78,48.67,48.68,3600.0,41.1167,41.1336,41.0408,41.0493,3600.0
2009-09-21 12:00:00,48.69,48.71,48.64,48.67,7900.0,41.0577,41.0746,41.0156,41.0408,7900.0
2009-09-21 12:30:00,48.66,48.79,48.66,48.73,7700.0,41.0324,41.142,41.0324,41.0914,7700.0
2009-09-21 13:00:00,48.72,48.74,48.61,48.66,5400.0,41.083,41.0999,40.9903,41.0324,5400.0
2009-09-21 13:30:00,48.66,48.86,48.65,48.81,7100.0,41.0324,41.2011,41.024,41.1589,7100.0
2009-09-21 14:00:00,48.86,48.86,48.7,48.71,5000.0,41.2011,41.2011,41.0661,41.0746,5000.0
2009-09-21 14:30:00,48.72,48.83,48.72,48.82,5100.0,41.083,41.1758,41.083,41.1673,5100.0
2009-09-21 15:00:00,48.83,48.91,48.78,48.85,11800.0,41.1758,41.2432,41.1336,41.1926,11800.0
2009-09-21 15:30:00,48.86,48.91,48.71,48.86,26300.0,41.2011,41.2432,41.0746,41.2011,26300.0
2009-09-22 09:30:00,48.89,49.2,48.33,48.47,23100.0,41.2264,41.4878,40.7541,40.8722,23100.0
2009-09-22 10:00:00,48.43,48.49,48.23,48.28,19400.0,40.8385,40.8891,40.6698,40.712,19400.0
2009-09-22 10:30:00,48.28,48.29,48.08,48.27,9700.0,40.712,40.7204,40.5433,40.7036,9700.0
2009-09-22 11:00:00,48.26,48.41,48.26,48.28,10500.0,40.6951,40.8216,40.6951,40.712,10500.0
2009-09-22 11:30:00,48.29,48.38,48.29,48.36,5500.0,40.7204,40.7963,40.7204,40.7794,5500.0
2009-09-22 12:00:00,48.42,48.63,48.41,48.51,10800.0,40.83,41.0071,40.8216,40.9059,10800.0
2009-09-22 12:30:00,48.52,48.67,48.52,48.55,4500.0,40.9144,41.0408,40.9144,40.9397,4500.0
2009-09-22 13:00:00,48.54,48.67,48.39,48.42,5500.0,40.9312,41.0408,40.8047,40.83,5500.0
2009-09-22 13:30:00,48.42,48.6,48.39,48.54,9900.0,40.83,40.9818,40.8047,40.9312,9900.0
2009-09-22 14:00:00,48.57,48.6,48.51,48.53,6700.0,40.9565,40.9818,40.9059,40.9228,6700.0
2009-09-22 14:30:00,48.51,48.73,48.51,48.7,18000.0,40.9059,41.0914,40.9059,41.0661,18000.0
2009-09-22 15:00:00,48.71,48.77,48.7,48.71,18300.0,41.0746,41.1252,41.0661,41.0746,18300.0
2009-09-22 15:30:00,48.71,48.83,48.5,48.62,42700.0,41.0746,41.1758,40.8975,40.9987,42700.0
2009-09-23 09:30:00,48.85,48.85,48.51,48.51,6100.0,41.1926,41.1926,40.9059,40.9059,6100.0
2009-09-23 10:00:00,48.44,48.47,48.32,48.44,2300.0,40.8469,40.8722,40.7457,40.8469,2300.0
2009-09-23 10:30:00,48.43,48.46,48.31,48.33,4700.0,40.8385,40.8638,40.7373,40.7541,4700.0
2009-09-23 11:00:00,48.32,48.45,48.29,48.41,2900.0,40.7457,40.8553,40.7204,40.8216,2900.0
2009-09-23 11:30:00,48.43,48.43,48.34,48.36,1900.0,40.8385,40.8385,40.7626,40.7794,1900.0
2009-09-23 12:00:00,48.46,48.46,48.27,48.28,4500.0,40.8638,40.8638,40.7036,40.712,4500.0
2009-09-23 12:30:00,48.28,48.45,48.26,48.43,6400.0,40.712,40.8553,40.6951,40.8385,6400.0
2009-09-23 13:00:00,48.43,48.57,48.43,48.49,6200.0,40.8385,40.9565,40.8385,40.8891,6200.0
2009-09-23 13:30:00,48.49,48.57,48.46,48.56,4900.0,40.8891,40.9565,40.8638,40.9481,4900.0
2009-09-23 14:00:00,48.53,48.82,48.41,48.75,8700.0,40.9228,41.1673,40.8216,41.1083,8700.0
2009-09-23 14:30:00,48.75,48.85,48.7,48.71,8900.0,41.1083,41.1926,41.0661,41.0746,8900.0
2009-09-23 15:00:00,48.67,48.73,48.48,48.48,7500.0,41.0408,41.0914,40.8806,40.8806,7500.0
2009-09-23 15:30:00,48.46,48.46,48.12,48.13,22800.0,40.8638,40.8638,40.5771,40.5855,22800.0
2009-09-24 09:30:00,48.11,48.14,47.89,48.09,13500.0,40.5686,40.5939,40.3831,40.5518,13500.0
2009-09-24 10:00:00,48.04,48.04,47.52,47.65,9700.0,40.5096,40.5096,40.0711,40.1807,9700.0
2009-09-24 10:30:00,47.58,47.59,47.5,47.53,3000.0,40.1217,40.1301,40.0542,40.0795,3000.0
2009-09-24 11:00:00,47.5,47.57,47.5,47.55,6800.0,40.0542,40.1133,40.0542,40.0964,6800.0
2009-09-24 11:30:00,47.57,47.61,47.55,47.58,9300.0,40.1133,40.147,40.0964,40.1217,9300.0
2009-09-24 12:00:00,47.58,47.72,47.57,47.57,9100.0,40.1217,40.2398,40.1133,40.1133,9100.0
2009-09-24 12:30:00,47.53,47.61,47.5,47.52,6500.0,40.0795,40.147,40.0542,40.0711,6500.0
2009-09-24 13:00:00,47.56,47.61,47.5,47.5,3700.0,40.1048,40.147,40.0542,40.0542,3700.0
2009-09-24 13:30:00,47.5,47.58,47.5,47.56,8000.0,40.0542,40.1217,40.0542,40.1048,8000.0
2009-09-24 14:00:00,47.55,47.56,47.51,47.54,7800.0,40.0964,40.1048,40.0627,40.088,7800.0
2009-09-24 14:30:00,47.53,47.75,47.53,47.68,9200.0,40.0795,40.2651,40.0795,40.206,9200.0
2009-09-24 15:00:00,47.71,47.78,47.61,47.74,10700.0,40.2313,40.2904,40.147,40.2566,10700.0
2009-09-24 15:30:00,47.74,47.78,47.7,47.75,29800.0,40.2566,40.2904,40.2229,40.2651,29800.0
2009-09-25 09:30:00,47.52,47.96,47.5,47.77,10000.0,40.0711,40.4421,40.0542,40.2819,10000.0
2009-09-25 10:00:00,47.77,47.94,47.73,47.77,5900.0,40.2819,40.4253,40.2482,40.2819,5900.0
2009-09-25 10:30:00,47.78,47.78,47.67,47.77,9800.0,40.2904,40.2904,40.1976,40.2819,9800.0
2009-09-25 11:00:00,47.76,47.82,47.75,47.78,3000.0,40.2735,40.3241,40.2651,40.2904,3000.0
2009-09-25 11:30:00,47.76,47.77,47.6,47.6,10000.0,40.2735,40.2819,40.1386,40.1386,10000.0
2009-09-25 12:00:00,47.63,47.67,47.45,47.52,4300.0,40.1639,40.1976,40.0121,40.0711,4300.0
2009-09-25 12:30:00,47.5,47.51,47.48,47.48,1900.0,40.0542,40.0627,40.0374,40.0374,1900.0
2009-09-25 13:00:00,47.43,47.46,47.36,47.46,5400.0,39.9952,40.0205,39.9362,40.0205,5400.0
2009-09-25 13:30:00,47.46,47.59,47.45,47.53,5400.0,40.0205,40.1301,40.0121,40.0795,5400.0
2009-09-25 14:00:00,47.5,47.58,47.49,47.49,4700.0,40.0542,40.1217,40.0458,40.0458,4700.0
2009-09-25 14:30:00,47.5,47.5,47.39,47.43,6500.0,40.0542,40.0542,39.9615,39.9952,6500.0
2009-09-25 15:00:00,47.44,47.57,47.4,47.51,7500.0,40.0037,40.1133,39.9699,40.0627,7500.0
2009-09-25 15:30:00,47.49,47.55,47.32,47.42,35100.0,40.0458,40.0964,39.9025,39.9868,35100.0
2009-09-28 09:30:00,47.36,48.2,47.36,48.16,9200.0,39.9362,40.6445,39.9362,40.6108,9200.0
2009-09-28 10:00:00,48.2,48.39,48.2,48.27,3500.0,40.6445,40.8047,40.6445,40.7036,3500.0
2009-09-28 10:30:00,48.33,48.41,48.16,48.2,3500.0,40.7541,40.8216,40.6108,40.6445,3500.0
2009-09-28 11:00:00,48.18,48.23,48.07,48.12,4700.0,40.6277,40.6698,40.5349,40.5771,4700.0
2009-09-28 11:30:00,48.11,48.15,48.04,48.1,3000.0,40.5686,40.6024,40.5096,40.5602,3000.0
2009-09-28 12:00:00,48.09,48.16,48.09,48.13,3100.0,40.5518,40.6108,40.5518,40.5855,3100.0
2009-09-28 12:30:00,48.12,48.25,48.12,48.19,4100.0,40.5771,40.6867,40.5771,40.6361,4100.0
2009-09-28 13:00:00,48.22,48.26,48.17,48.24,5800.0,40.6614,40.6951,40.6192,40.6783,5800.0
2009-09-28 13:30:00,48.23,48.38,48.23,48.33,7500.0,40.6698,40.7963,40.6698,40.7541,7500.0
2009-09-28 14:00:00,48.33,48.33,48.2,48.25,6900.0,40.7541,40.7541,40.6445,40.6867,6900.0
2009-09-28 14:30:00,48.25,48.39,48.25,48.3,21800.0,40.6867,40.8047,40.6867,40.7288,21800.0
2009-09-28 15:00:00,48.31,48.32,48.18,48.27,20400.0,40.7373,40.7457,40.6277,40.7036,20400.0
2009-09-28 15:30:00,48.26,48.29,48.17,48.19,32900.0,40.6951,40.7204,40.6192,40.6361,32900.0
2009-09-29 09:30:00,48.36,48.72,48.29,48.52,17000.0,40.7794,41.083,40.7204,40.9144,17000.0
2009-09-29 10:00:00,48.49,48.57,48.22,48.56,16900.0,40.8891,40.9565,40.6614,40.9481,16900.0
2009-09-29 10:30:00,48.55,48.56,48.4,48.44,4100.0,40.9397,40.9481,40.8132,40.8469,4100.0
2009-09-29 11:00:00,48.43,48.48,48.4,48.47,14000.0,40.8385,40.8806,40.8132,40.8722,14000.0
2009-09-29 11:30:00,48.45,48.48,48.39,48.46,5400.0,40.8553,40.8806,40.8047,40.8638,5400.0
2009-09-29 12:00:00,48.45,48.5,48.42,48.48,5100.0,40.8553,40.8975,40.83,40.8806,5100.0
2009-09-29 12:30:00,48.46,48.58,48.46,48.58,9300.0,40.8638,40.965,40.8638,40.965,9300.0
2009-09-29 13:00:00,48.59,48.66,48.55,48.66,5100.0,40.9734,41.0324,40.9397,41.0324,5100.0
2009-09-29 13:30:00,48.66,48.75,48.66,48.71,4900.0,41.0324,41.1083,41.0324,41.0746,4900.0
2009-09-29 14:00:00,48.75,48.8,48.71,48.76,6500.0,41.1083,41.1505,41.0746,41.1167,6500.0
2009-09-29 14:30:00,48.77,48.77,48.66,48.76,8000.0,41.1252,41.1252,41.0324,41.1167,8000.0
2009-09-29 15:00:00,48.78,48.85,48.74,48.75,12400.0,41.1336,41.1926,41.0999,41.1083,12400.0
2009-09-29 15:30:00,48.72,48.72,48.51,48.58,28200.0,41.083,41.083,40.9059,40.965,28200.0
2009-09-30 09:30:00,48.82,49.37,47.79,47.93,20500.0,41.1673,41.6311,40.2988,40.4168,20500.0
2009-09-30 10:00:00,47.91,47.93,47.63,47.65,40800.0,40.4,40.4168,40.1639,40.1807,40800.0
2009-09-30 10:30:00,47.69,47.69,47.49,47.57,23000.0,40.2145,40.2145,40.0458,40.1133,23000.0
2009-09-30 11:00:00,47.54,47.79,47.54,47.71,10400.0,40.088,40.2988,40.088,40.2313,10400.0
2009-09-30 11:30:00,47.72,47.93,47.7,47.86,9300.0,40.2398,40.4168,40.2229,40.3578,9300.0
2009-09-30 12:00:00,47.85,48.05,47.79,47.97,8200.0,40.3494,40.518,40.2988,40.4506,8200.0
2009-09-30 12:30:00,48.03,48.31,48.02,48.28,8600.0,40.5012,40.7373,40.4927,40.712,8600.0
2009-09-30 13:00:00,48.3,48.52,48.3,48.44,7300.0,40.7288,40.9144,40.7288,40.8469,7300.0
2009-09-30 13:30:00,48.44,48.48,48.26,48.33,7500.0,40.8469,40.8806,40.6951,40.7541,7500.0
2009-09-30 14:00:00,48.33,48.42,48.32,48.36,6000.0,40.7541,40.83,40.7457,40.7794,6000.0
2009-09-30 14:30:00,48.36,48.41,48.32,48.32,6200.0,40.7794,40.8216,40.7457,40.7457,6200.0
2009-09-30 15:00:00,48.32,48.34,48.11,48.11,25700.0,40.7457,40.7626,40.5686,40.5686,25700.0
2009-09-30 15:30:00,48.1,48.41,48.07,48.24,38400.0,40.5602,40.8216,40.5349,40.6783,38400.0
2009-10-01 09:30:00,48.0,48.0,47.65,47.77,8900.0,40.4759,40.4759,40.1807,40.2819,8900.0
2009-10-01 10:00:00,47.79,47.79,47.44,47.45,7700.0,40.2988,40.2988,40.0037,40.0121,7700.0
2009-10-01 10:30:00,47.43,47.63,47.39,47.6,27600.0,39.9952,40.1639,39.9615,40.1386,27600.0
2009-10-01 11:00:00,47.58,47.58,47.15,47.19,8900.0,40.1217,40.1217,39.7591,39.7928,8900.0
2009-10-01 11:30:00,47.23,47.28,47.18,47.26,5500.0,39.8266,39.8687,39.7844,39.8519,5500.0
2009-10-01 12:00:00,47.3,47.41,47.22,47.28,7600.0,39.8856,39.9784,39.8181,39.8687,7600.0
2009-10-01 12:30:00,47.28,47.31,47.21,47.21,8800.0,39.8687,39.894,39.8097,39.8097,8800.0
2009-10-01 13:00:00,47.2,47.24,47.1,47.21,10300.0,39.8013,39.835,39.717,39.8097,10300.0
2009-10-01 13:30:00,47.21,47.27,47.06,47.07,7500.0,39.8097,39.8603,39.6832,39.6917,7500.0
2009-10-01 14:00:00,47.07,47.1,47.04,47.08,8300.0,39.6917,39.717,39.6664,39.7001,8300.0
2009-10-01 14:30:00,47.07,47.2,47.04,47.2,19600.0,39.6917,39.8013,39.6664,39.8013,19600.0
2009-10-01 15:00:00,47.19,47.29,47.15,47.27,27000.0,39.7928,39.8772,39.7591,39.8603,27000.0
2009-10-01 15:30:00,47.27,47.27,47.1,47.2,55400.0,39.8603,39.8603,39.717,39.8013,55400.0
2009-10-02 09:30:00,47.05,47.46,47.03,47.08,14900.0,39.6748,40.0205,39.6579,39.7001,14900.0
2009-10-02 10:00:00,47.03,47.21,47.0,47.06,19200.0,39.6579,39.8097,39.6326,39.6832,19200.0
2009-10-02 10:30:00,47.1,47.14,47.02,47.12,18600.0,39.717,39.7507,39.6495,39.7338,18600.0
2009-10-02 11:00:00,47.1,47.16,47.02,47.02,7500.0,39.717,39.7675,39.6495,39.6495,7500.0
2009-10-02 11:30:00,47.03,47.11,47.03,47.11,8900.0,39.6579,39.7254,39.6579,39.7254,8900.0
2009-10-02 12:00:00,47.1,47.17,47.09,47.15,27000.0,39.717,39.776,39.7085,39.7591,27000.0
2009-10-02 12:30:00,47.16,47.17,47.11,47.16,5700.0,39.7675,39.776,39.7254,39.7675,5700.0
2009-10-02 13:00:00,47.17,47.26,47.16,47.17,4300.0,39.776,39.8519,39.7675,39.776,4300.0
2009-10-02 13:30:00,47.15,47.17,47.1,47.12,9500.0,39.7591,39.776,39.717,39.7338,9500.0
2009-10-02 14:00:00,47.11,47.15,47.1,47.11,6700.0,39.7254,39.7591,39.717,39.7254,6700.0
2009-10-02 14:30:00,47.13,47.13,47.08,47.1,9100.0,39.7422,39.7422,39.7001,39.717,9100.0
2009-10-02 15:00:00,47.08,47.1,47.0,47.03,11400.0,39.7001,39.717,39.6326,39.6579,11400.0
2009-10-02 15:30:00,47.03,47.13,47.0,47.08,51800.0,39.6579,39.7422,39.6326,39.7001,51800.0
2009-10-05 09:30:00,47.23,47.23,46.87,47.11,34900.0,39.8266,39.8266,39.523,39.7254,34900.0
2009-10-05 10:00:00,47.13,47.19,46.93,47.17,30000.0,39.7422,39.7928,39.5736,39.776,30000.0
2009-10-05 10:30:00,47.17,47.53,47.17,47.49,26300.0,39.776,40.0795,39.776,40.0458,26300.0
2009-10-05 11:00:00,47.45,47.46,47.0,47.04,6300.0,40.0121,40.0205,39.6326,39.6664,6300.0
2009-10-05 11:30:00,47.01,47.07,46.96,47.04,11500.0,39.6411,39.6917,39.5989,39.6664,11500.0
2009-10-05 12:00:00,47.04,47.16,47.03,47.07,19800.0,39.6664,39.7675,39.6579,39.6917,19800.0
2009-10-05 12:30:00,47.08,47.14,47.03,47.13,15900.0,39.7001,39.7507,39.6579,39.7422,15900.0
2009-10-05 13:00:00,47.14,47.14,47.04,47.09,6600.0,39.7507,39.7507,39.6664,39.7085,6600.0
2009-10-05 13:30:00,47.06,47.1,47.02,47.09,20200.0,39.6832,39.717,39.6495,39.7085,20200.0
2009-10-05 14:00:00,47.09,47.12,47.03,47.06,7000.0,39.7085,39.7338,39.6579,39.6832,7000.0
2009-10-05 14:30:00,47.07,47.1,47.04,47.06,25200.0,39.6917,39.717,39.6664,39.6832,25200.0
2009-10-05 15:00:00,47.08,47.17,47.05,47.17,23800.0,39.7001,39.776,39.6748,39.776,23800.0
2009-10-05 15:30:00,47.19,47.31,47.14,47.28,34100.0,39.7928,39.894,39.7507,39.8687,34100.0
2009-10-06 09:30:00,47.71,47.71,47.2,47.52,16500.0,40.2313,40.2313,39.8013,40.0711,16500.0
2009-10-06 10:00:00,47.53,47.57,47.45,47.51,6600.0,40.0795,40.1133,40.0121,40.0627,6600.0
2009-10-06 10:30:00,47.51,47.8,47.51,47.61,10600.0,40.0627,40.3072,40.0627,40.147,10600.0
2009-10-06 11:00:00,47.67,47.84,47.62,47.79,4900.0,40.1976,40.341,40.1554,40.2988,4900.0
2009-10-06 11:30:00,47.75,47.79,47.65,47.65,5300.0,40.2651,40.2988,40.1807,40.1807,5300.0
2009-10-06 12:00:00,47.65,47.78,47.6,47.68,9500.0,40.1807,40.2904,40.1386,40.206,9500.0
2009-10-06 12:30:00,47.68,47.71,47.61,47.64,6400.0,40.206,40.2313,40.147,40.1723,6400.0
2009-10-06 13:00:00,47.68,47.68,47.6,47.63,5200.0,40.206,40.206,40.1386,40.1639,5200.0
2009-10-06 13:30:00,47.61,47.66,47.55,47.58,4100.0,40.147,40.1892,40.0964,40.1217,4100.0
2009-10-06 14:00:00,47.58,47.59,47.32,47.33,10400.0,40.1217,40.1301,39.9025,39.9109,10400.0
2009-10-06 14:30:00,47.34,47.54,47.32,47.52,9900.0,39.9193,40.088,39.9025,40.0711,9900.0
2009-10-06 15:00:00,47.51,47.59,47.4,47.56,10600.0,40.0627,40.1301,39.9699,40.1048,10600.0
2009-10-06 15:30:00,47.58,47.58,47.32,47.52,20800.0,40.1217,40.1217,39.9025,40.0711,20800.0
2009-10-07 09:30:00,47.61,47.72,47.21,47.58,4600.0,40.147,40.2398,39.8097,40.1217,4600.0
2009-10-07 10:00:00,47.5,47.73,47.47,47.47,7900.0,40.0542,40.2482,40.029,40.029,7900.0
2009-10-07 10:30:00,47.4,47.48,47.39,47.45,2900.0,39.9699,40.0374,39.9615,40.0121,2900.0
2009-10-07 11:00:00,47.49,47.59,47.36,47.38,7400.0,40.0458,40.1301,39.9362,39.9531,7400.0
2009-10-07 11:30:00,47.37,47.42,47.26,47.26,3300.0,39.9446,39.9868,39.8519,39.8519,3300.0
2009-10-07 12:00:00,47.32,47.43,47.32,47.39,3600.0,39.9025,39.9952,39.9025,39.9615,3600.0
2009-10-07 12:30:00,47.37,47.61,47.32,47.59,14400.0,39.9446,40.147,39.9025,40.1301,14400.0
2009-10-07 13:00:00,47.56,47.58,47.48,47.5,2000.0,40.1048,40.1217,40.0374,40.0542,2000.0
2009-10-07 13:30:00,47.49,47.52,47.41,47.47,3700.0,40.0458,40.0711,39.9784,40.029,3700.0
2009-10-07 14:00:00,47.45,47.51,47.44,47.44,2300.0,40.0121,40.0627,40.0037,40.0037,2300.0
2009-10-07 14:30:00,47.46,47.52,47.4,47.5,3200.0,40.0205,40.0711,39.9699,40.0542,3200.0
2009-10-07 15:00:00,47.47,47.49,47.42,47.48,5300.0,40.029,40.0458,39.9868,40.0374,5300.0
2009-10-07 15:30:00,47.48,47.59,47.43,47.46,7300.0,40.0374,40.1301,39.9952,40.0205,7300.0
2009-10-08 09:30:00,47.53,48.0,47.48,47.85,8600.0,40.0795,40.4759,40.0374,40.3494,8600.0
2009-10-08 10:00:00,47.86,47.97,47.81,47.86,16100.0,40.3578,40.4506,40.3157,40.3578,16100.0
2009-10-08 10:30:00,47.86,47.93,47.81,47.84,10000.0,40.3578,40.4168,40.3157,40.341,10000.0
2009-10-08 11:00:00,47.87,47.87,47.73,47.79,6100.0,40.3663,40.3663,40.2482,40.2988,6100.0
2009-10-08 11:30:00,47.83,47.83,47.74,47.76,3000.0,40.3325,40.3325,40.2566,40.2735,3000.0
2009-10-08 12:00:00,47.81,47.9,47.78,47.87,4500.0,40.3157,40.3915,40.2904,40.3663,4500.0
2009-10-08 12:30:00,47.85,47.93,47.77,47.87,4300.0,40.3494,40.4168,40.2819,40.3663,4300.0
2009-10-08 13:00:00,47.9,47.93,47.83,47.87,1900.0,40.3915,40.4168,40.3325,40.3663,1900.0
2009-10-08 13:30:00,47.82,47.85,47.71,47.77,4800.0,40.3241,40.3494,40.2313,40.2819,4800.0
2009-10-08 14:00:00,47.73,47.73,47.59,47.61,6600.0,40.2482,40.2482,40.1301,40.147,6600.0
2009-10-08 14:30:00,47.65,47.74,47.58,47.67,4500.0,40.1807,40.2566,40.1217,40.1976,4500.0
2009-10-08 15:00:00,47.62,47.83,47.62,47.77,7800.0,40.1554,40.3325,40.1554,40.2819,7800.0
2009-10-08 15:30:00,47.73,47.87,47.66,47.8,45300.0,40.2482,40.3663,40.1892,40.3072,45300.0
2009-10-09 09:30:00,48.02,48.1,47.82,47.99,8400.0,40.4927,40.5602,40.3241,40.4674,8400.0
2009-10-09 10:00:00,48.0,48.0,47.83,47.9,9100.0,40.4759,40.4759,40.3325,40.3915,9100.0
2009-10-09 10:30:00,47.9,47.97,47.89,47.91,7500.0,40.3915,40.4506,40.3831,40.4,7500.0
2009-10-09 11:00:00,47.93,47.93,47.85,47.89,9300.0,40.4168,40.4168,40.3494,40.3831,9300.0
2009-10-09 11:30:00,47.85,47.95,47.85,47.9,4700.0,40.3494,40.4337,40.3494,40.3915,4700.0
2009-10-09 12:00:00,47.9,47.94,47.89,47.92,8800.0,40.3915,40.4253,40.3831,40.4084,8800.0
2009-10-09 12:30:00,47.91,47.93,47.87,47.9,3600.0,40.4,40.4168,40.3663,40.3915,3600.0
2009-10-09 13:00:00,47.93,47.95,47.9,47.94,13600.0,40.4168,40.4337,40.3915,40.4253,13600.0
2009-10-09 13:30:00,47.92,47.98,47.91,47.94,13300.0,40.4084,40.459,40.4,40.4253,13300.0
2009-10-09 14:00:00,47.94,47.96,47.91,47.93,7400.0,40.4253,40.4421,40.4,40.4168,7400.0
2009-10-09 14:30:00,47.93,47.97,47.89,47.93,8400.0,40.4168,40.4506,40.3831,40.4168,8400.0
2009-10-09 15:00:00,47.94,47.96,47.88,47.93,16700.0,40.4253,40.4421,40.3747,40.4168,16700.0
2009-10-09 15:30:00,47.94,47.95,47.88,47.93,29100.0,40.4253,40.4337,40.3747,40.4168,29100.0
2009-10-12 09:30:00,47.95,48.21,47.67,47.76,9500.0,40.4337,40.653,40.1976,40.2735,9500.0
2009-10-12 10:00:00,47.75,47.78,47.68,47.76,90700.0,40.2651,40.2904,40.206,40.2735,90700.0
2009-10-12 10:30:00,47.75,47.77,47.66,47.75,31800.0,40.2651,40.2819,40.1892,40.2651,31800.0
2009-10-12 11:00:00,47.76,47.79,47.71,47.71,14500.0,40.2735,40.2988,40.2313,40.2313,14500.0
2009-10-12 11:30:00,47.72,47.78,47.72,47.78,14400.0,40.2398,40.2904,40.2398,40.2904,14400.0
2009-10-12 12:00:00,47.78,47.8,47.72,47.74,8800.0,40.2904,40.3072,40.2398,40.2566,8800.0
2009-10-12 12:30:00,47.74,47.77,47.64,47.64,9700.0,40.2566,40.2819,40.1723,40.1723,9700.0
2009-10-12 13:00:00,47.65,47.71,47.64,47.7,11300.0,40.1807,40.2313,40.1723,40.2229,11300.0
2009-10-12 13:30:00,47.7,47.95,47.7,47.73,22600.0,40.2229,40.4337,40.2229,40.2482,22600.0
2009-10-12 14:00:00,47.71,47.76,47.64,47.66,6300.0,40.2313,40.2735,40.1723,40.1892,6300.0
2009-10-12 14:30:00,47.65,47.67,47.55,47.55,13400.0,40.1807,40.1976,40.0964,40.0964,13400.0
2009-10-12 15:00:00,47.57,47.75,47.57,47.74,7000.0,40.1133,40.2651,40.1133,40.2566,7000.0
2009-10-12 15:30:00,47.74,47.78,47.64,47.74,19400.0,40.2566,40.2904,40.1723,40.2566,19400.0
2009-10-13 09:30:00,47.74,47.74,47.42,47.46,10700.0,40.2566,40.2566,39.9868,40.0205,10700.0
2009-10-13 10:00:00,47.46,47.5,47.32,47.47,6800.0,40.0205,40.0542,39.9025,40.029,6800.0
2009-10-13 10:30:00,47.46,47.51,47.39,47.39,20900.0,40.0205,40.0627,39.9615,39.9615,20900.0
2009-10-13 11:00:00,47.39,47.42,47.31,47.38,4200.0,39.9615,39.9868,39.894,39.9531,4200.0
2009-10-13 11:30:00,47.42,47.47,47.35,47.35,11600.0,39.9868,40.029,39.9278,39.9278,11600.0
2009-10-13 12:00:00,47.38,47.41,47.35,47.39,8900.0,39.9531,39.9784,39.9278,39.9615,8900.0
2009-10-13 12:30:00,47.39,47.4,47.28,47.28,4800.0,39.9615,39.9699,39.8687,39.8687,4800.0
2009-10-13 13:00:00,47.28,47.3,47.1,47.15,11000.0,39.8687,39.8856,39.717,39.7591,11000.0
2009-10-13 13:30:00,47.18,47.21,47.12,47.12,13600.0,39.7844,39.8097,39.7338,39.7338,13600.0
2009-10-13 14:00:00,47.12,47.18,47.05,47.12,14900.0,39.7338,39.7844,39.6748,39.7338,14900.0
2009-10-13 14:30:00,47.13,47.15,47.06,47.12,11200.0,39.7422,39.7591,39.6832,39.7338,11200.0
2009-10-13 15:00:00,47.13,47.29,47.08,47.15,29400.0,39.7422,39.8772,39.7001,39.7591,29400.0
2009-10-13 15:30:00,47.16,47.34,47.15,47.27,35900.0,39.7675,39.9193,39.7591,39.8603,35900.0
2009-10-14 09:30:00,47.79,47.93,47.34,47.6,6400.0,40.2988,40.4168,39.9193,40.1386,6400.0
2009-10-14 10:00:00,47.58,47.58,47.33,47.35,18000.0,40.1217,40.1217,39.9109,39.9278,18000.0
2009-10-14 10:30:00,47.34,47.51,47.33,47.5,11300.0,39.9193,40.0627,39.9109,40.0542,11300.0
2009-10-14 11:00:00,47.5,47.75,47.47,47.69,19400.0,40.0542,40.2651,40.029,40.2145,19400.0
2009-10-14 11:30:00,47.75,48.04,47.72,48.04,9700.0,40.2651,40.5096,40.2398,40.5096,9700.0
2009-10-14 12:00:00,48.06,48.22,48.04,48.06,11500.0,40.5265,40.6614,40.5096,40.5265,11500.0
2009-10-14 12:30:00,48.05,48.19,48.01,48.15,10300.0,40.518,40.6361,40.4843,40.6024,10300.0
2009-10-14 13:00:00,48.15,48.38,48.13,48.34,11100.0,40.6024,40.7963,40.5855,40.7626,11100.0
2009-10-14 13:30:00,48.34,48.35,48.11,48.2,10400.0,40.7626,40.771,40.5686,40.6445,10400.0
2009-10-14 14:00:00,48.17,48.3,48.04,48.3,11700.0,40.6192,40.7288,40.5096,40.7288,11700.0
2009-10-14 14:30:00,48.28,48.34,48.26,48.28,24500.0,40.712,40.7626,40.6951,40.712,24500.0
2009-10-14 15:00:00,48.29,48.44,48.22,48.4,18100.0,40.7204,40.8469,40.6614,40.8132,18100.0
2009-10-14 15:30:00,48.43,48.82,48.42,48.56,100400.0,40.8385,41.1673,40.83,40.9481,100400.0
2009-10-15 09:30:00,48.18,48.5,48.17,48.48,9300.0,40.6277,40.8975,40.6192,40.8806,9300.0
2009-10-15 10:00:00,48.48,48.94,48.4,48.91,18500.0,40.8806,41.2685,40.8132,41.2432,18500.0
2009-10-15 10:30:00,48.91,48.93,48.75,48.77,6100.0,41.2432,41.2601,41.1083,41.1252,6100.0
2009-10-15 11:00:00,48.75,48.83,48.67,48.76,5400.0,41.1083,41.1758,41.0408,41.1167,5400.0
2009-10-15 11:30:00,48.74,48.74,48.65,48.65,1800.0,41.0999,41.0999,41.024,41.024,1800.0
2009-10-15 12:00:00,48.65,48.73,48.64,48.69,8100.0,41.024,41.0914,41.0156,41.0577,8100.0
2009-10-15 12:30:00,48.7,48.74,48.64,48.68,5400.0,41.0661,41.0999,41.0156,41.0493,5400.0
2009-10-15 13:00:00,48.68,48.77,48.63,48.71,9500.0,41.0493,41.1252,41.0071,41.0746,9500.0
2009-10-15 13:30:00,48.71,48.76,48.63,48.76,9700.0,41.0746,41.1167,41.0071,41.1167,9700.0
2009-10-15 14:00:00,48.77,48.8,48.68,48.75,3900.0,41.1252,41.1505,41.0493,41.1083,3900.0
2009-10-15 14:30:00,48.74,48.91,48.73,48.91,9800.0,41.0999,41.2432,41.0914,41.2432,9800.0
2009-10-15 15:00:00,48.88,48.88,48.77,48.77,8800.0,41.2179,41.2179,41.1252,41.1252,8800.0
2009-10-15 15:30:00,48.76,49.07,48.74,49.04,35600.0,41.1167,41.3781,41.0999,41.3529,35600.0
2009-10-16 09:30:00,48.87,49.21,48.67,49.0,41700.0,41.2095,41.4962,41.0408,41.3191,41700.0
2009-10-16 10:00:00,48.93,49.13,48.91,48.94,7300.0,41.2601,41.4287,41.2432,41.2685,7300.0
2009-10-16 10:30:00,48.99,49.11,48.95,49.06,7700.0,41.3107,41.4119,41.277,41.3697,7700.0
2009-10-16 11:00:00,49.07,49.11,49.0,49.0,3900.0,41.3781,41.4119,41.3191,41.3191,3900.0
2009-10-16 11:30:00,49.04,49.04,48.96,49.03,6000.0,41.3529,41.3529,41.2854,41.3444,6000.0
2009-10-16 12:00:00,49.02,49.03,48.96,48.96,3400.0,41.336,41.3444,41.2854,41.2854,3400.0
2009-10-16 12:30:00,49.0,49.15,49.0,49.09,7000.0,41.3191,41.4456,41.3191,41.395,7000.0
2009-10-16 13:00:00,49.07,49.34,49.0,49.34,7700.0,41.3781,41.6058,41.3191,41.6058,7700.0
2009-10-16 13:30:00,49.32,49.39,49.3,49.35,4700.0,41.589,41.648,41.5721,41.6143,4700.0
2009-10-16 14:00:00,49.33,49.37,49.26,49.32,6100.0,41.5974,41.6311,41.5384,41.589,6100.0
2009-10-16 14:30:00,49.29,49.29,49.23,49.27,6700.0,41.5637,41.5637,41.5131,41.5468,6700.0
2009-10-16 15:00:00,49.27,49.38,49.26,49.31,12500.0,41.5468,41.6396,41.5384,41.5805,12500.0
2009-10-16 15:30:00,49.31,49.59,49.3,49.44,33600.0,41.5805,41.8166,41.5721,41.6901,33600.0
2009-10-19 09:30:00,48.73,49.37,48.73,49.37,21000.0,41.0914,41.6311,41.0914,41.6311,21000.0
2009-10-19 10:00:00,49.4,49.96,49.4,49.96,18800.0,41.6564,42.1286,41.6564,42.1286,18800.0
2009-10-19 10:30:00,49.97,50.43,49.97,50.34,45500.0,42.1371,42.525,42.1371,42.4491,45500.0
2009-10-19 11:00:00,50.25,50.32,50.12,50.21,8100.0,42.3732,42.4322,42.2636,42.3395,8100.0
2009-10-19 11:30:00,50.25,50.33,50.21,50.28,4700.0,42.3732,42.4406,42.3395,42.3985,4700.0
2009-10-19 12:00:00,50.3,50.3,50.19,50.25,8800.0,42.4153,42.4153,42.3226,42.3732,8800.0
2009-10-19 12:30:00,50.25,50.4,50.25,50.28,20400.0,42.3732,42.4997,42.3732,42.3985,20400.0
2009-10-19 13:00:00,50.33,50.38,50.22,50.23,17400.0,42.4406,42.4828,42.3479,42.3563,17400.0
2009-10-19 13:30:00,50.26,50.28,50.15,50.22,18900.0,42.3816,42.3985,42.2889,42.3479,18900.0
2009-10-19 14:00:00,50.23,50.27,50.16,50.23,20800.0,42.3563,42.39,42.2973,42.3563,20800.0
2009-10-19 14:30:00,50.24,50.31,50.22,50.24,19800.0,42.3647,42.4238,42.3479,42.3647,19800.0
2009-10-19 15:00:00,50.25,50.31,50.21,50.25,28300.0,42.3732,42.4238,42.3395,42.3732,28300.0
2009-10-19 15:30:00,50.26,50.31,50.21,50.3,30800.0,42.3816,42.4238,42.3395,42.4153,30800.0
2009-10-20 09:30:00,50.47,50.55,49.86,50.26,30300.0,42.5587,42.6262,42.0443,42.3816,30300.0
2009-10-20 10:00:00,50.26,50.37,50.08,50.37,28500.0,42.3816,42.4744,42.2298,42.4744,28500.0
2009-10-20 10:30:00,50.37,50.39,50.23,50.28,8700.0,42.4744,42.4912,42.3563,42.3985,8700.0
2009-10-20 11:00:00,50.26,50.53,50.24,50.33,8900.0,42.3816,42.6093,42.3647,42.4406,8900.0
2009-10-20 11:30:00,50.35,50.36,50.12,50.21,12400.0,42.4575,42.4659,42.2636,42.3395,12400.0
2009-10-20 12:00:00,50.22,50.26,50.11,50.22,10100.0,42.3479,42.3816,42.2551,42.3479,10100.0
2009-10-20 12:30:00,50.23,50.3,50.12,50.22,13700.0,42.3563,42.4153,42.2636,42.3479,13700.0
2009-10-20 13:00:00,50.22,50.33,50.2,50.31,7600.0,42.3479,42.4406,42.331,42.4238,7600.0
2009-10-20 13:30:00,50.32,50.33,50.15,50.2,7200.0,42.4322,42.4406,42.2889,42.331,7200.0
2009-10-20 14:00:00,50.16,50.27,50.12,50.22,7800.0,42.2973,42.39,42.2636,42.3479,7800.0
2009-10-20 14:30:00,50.21,50.43,50.2,50.43,40400.0,42.3395,42.525,42.331,42.525,40400.0
2009-10-20 15:00:00,50.44,50.46,50.21,50.28,11800.0,42.5334,42.5503,42.3395,42.3985,11800.0
2009-10-20 15:30:00,50.25,50.37,50.23,50.27,21300.0,42.3732,42.4744,42.3563,42.39,21300.0
2009-10-21 09:30:00,50.11,51.74,50.11,50.98,101400.0,42.2551,43.6296,42.2551,42.9888,101400.0
2009-10-21 10:00:00,50.96,51.46,50.94,51.36,58400.0,42.9719,43.3935,42.955,43.3092,58400.0
2009-10-21 10:30:00,51.38,51.67,51.3,51.45,37700.0,43.326,43.5706,43.2586,43.3851,37700.0
2009-10-21 11:00:00,51.51,51.68,51.34,51.36,46800.0,43.4357,43.579,43.2923,43.3092,46800.0
2009-10-21 11:30:00,51.37,51.38,51.12,51.26,10500.0,43.3176,43.326,43.1068,43.2249,10500.0
2009-10-21 12:00:00,51.26,51.8,51.24,51.58,37400.0,43.2249,43.6802,43.208,43.4947,37400.0
2009-10-21 12:30:00,51.57,51.57,51.38,51.43,13100.0,43.4863,43.4863,43.326,43.3682,13100.0
2009-10-21 13:00:00,51.4,51.4,51.17,51.17,12600.0,43.3429,43.3429,43.149,43.149,12600.0
2009-10-21 13:30:00,51.17,51.39,51.15,51.39,11800.0,43.149,43.3345,43.1321,43.3345,11800.0
2009-10-21 14:00:00,51.38,51.38,51.25,51.36,14600.0,43.326,43.326,43.2164,43.3092,14600.0
2009-10-21 14:30:00,51.35,51.47,51.22,51.45,15100.0,43.3008,43.4019,43.1911,43.3851,15100.0
2009-10-21 15:00:00,51.46,51.46,50.87,50.87,17900.0,43.3935,43.3935,42.896,42.896,17900.0
2009-10-21 15:30:00,50.88,50.88,50.3,50.34,54000.0,42.9044,42.9044,42.4153,42.4491,54000.0
2009-10-22 09:30:00,50.37,50.54,50.21,50.21,9200.0,42.4744,42.6177,42.3395,42.3395,9200.0
2009-10-22 10:00:00,50.28,50.5,50.01,50.5,10600.0,42.3985,42.584,42.1708,42.584,10600.0
2009-10-22 10:30:00,50.51,50.96,50.51,50.82,8600.0,42.5924,42.9719,42.5924,42.8538,8600.0
2009-10-22 11:00:00,50.8,51.0,50.76,50.97,10400.0,42.837,43.0056,42.8032,42.9803,10400.0
2009-10-22 11:30:00,50.94,50.97,50.75,50.75,11100.0,42.955,42.9803,42.7948,42.7948,11100.0
2009-10-22 12:00:00,50.76,50.92,50.7,50.79,25300.0,42.8032,42.9382,42.7526,42.8285,25300.0
2009-10-22 12:30:00,50.81,50.85,50.71,50.84,6800.0,42.8454,42.8791,42.7611,42.8707,6800.0
2009-10-22 13:00:00,50.79,50.95,50.75,50.94,14000.0,42.8285,42.9635,42.7948,42.955,14000.0
2009-10-22 13:30:00,50.96,51.05,50.8,50.85,7800.0,42.9719,43.0478,42.837,42.8791,7800.0
2009-10-22 14:00:00,50.85,51.18,50.82,51.15,11900.0,42.8791,43.1574,42.8538,43.1321,11900.0
2009-10-22 14:30:00,51.15,51.16,51.03,51.08,9000.0,43.1321,43.1405,43.0309,43.0731,9000.0
2009-10-22 15:00:00,51.09,51.18,51.01,51.14,12300.0,43.0815,43.1574,43.014,43.1237,12300.0
2009-10-22 15:30:00,51.18,51.22,50.92,50.96,41700.0,43.1574,43.1911,42.9382,42.9719,41700.0
2009-10-23 09:30:00,50.93,51.61,50.46,50.82,16600.0,42.9466,43.52,42.5503,42.8538,16600.0
2009-10-23 10:00:00,50.88,50.98,50.59,50.79,54100.0,42.9044,42.9888,42.6599,42.8285,54100.0
2009-10-23 10:30:00,50.81,50.88,50.74,50.77,11500.0,42.8454,42.9044,42.7864,42.8117,11500.0
2009-10-23 11:00:00,50.79,50.79,50.3,50.44,19400.0,42.8285,42.8285,42.4153,42.5334,19400.0
2009-10-23 11:30:00,50.43,50.47,50.23,50.3,5100.0,42.525,42.5587,42.3563,42.4153,5100.0
2009-10-23 12:00:00,50.31,50.39,50.31,50.33,5000.0,42.4238,42.4912,42.4238,42.4406,5000.0
2009-10-23 12:30:00,50.4,50.62,50.35,50.49,11900.0,42.4997,42.6852,42.4575,42.5756,11900.0
2009-10-23 13:00:00,50.49,50.68,50.49,50.62,6400.0,42.5756,42.7358,42.5756,42.6852,6400.0
2009-10-23 13:30:00,50.61,50.72,50.39,50.7,11700.0,42.6767,42.7695,42.4912,42.7526,11700.0
2009-10-23 14:00:00,50.7,50.79,50.48,50.75,10700.0,42.7526,42.8285,42.5671,42.7948,10700.0
2009-10-23 14:30:00,50.74,50.74,50.58,50.58,4100.0,42.7864,42.7864,42.6515,42.6515,4100.0
2009-10-23 15:00:00,50.61,50.82,50.61,50.78,11600.0,42.6767,42.8538,42.6767,42.8201,11600.0
2009-10-23 15:30:00,50.77,50.94,50.67,50.88,41100.0,42.8117,42.955,42.7273,42.9044,41100.0
2009-10-26 09:30:00,51.19,51.9,50.64,51.75,20200.0,43.1658,43.7645,42.702,43.6381,20200.0
2009-10-26 10:00:00,51.72,51.9,51.68,51.9,27100.0,43.6128,43.7645,43.579,43.7645,27100.0
2009-10-26 10:30:00,51.9,52.13,51.9,52.0,16400.0,43.7645,43.9585,43.7645,43.8489,16400.0
2009-10-26 11:00:00,52.01,52.03,51.7,51.77,41200.0,43.8573,43.8742,43.5959,43.6549,41200.0
2009-10-26 11:30:00,51.78,51.8,50.81,50.81,38700.0,43.6633,43.6802,42.8454,42.8454,38700.0
2009-10-26 12:00:00,50.79,51.14,50.76,51.04,10100.0,42.8285,43.1237,42.8032,43.0393,10100.0
2009-10-26 12:30:00,51.07,51.29,51.03,51.21,15300.0,43.0646,43.2502,43.0309,43.1827,15300.0
2009-10-26 13:00:00,51.19,51.29,51.13,51.19,14800.0,43.1658,43.2502,43.1152,43.1658,14800.0
2009-10-26 13:30:00,51.22,51.34,51.14,51.18,12300.0,43.1911,43.2923,43.1237,43.1574,12300.0
2009-10-26 14:00:00,51.17,51.33,51.1,51.33,12400.0,43.149,43.2839,43.0899,43.2839,12400.0
2009-10-26 14:30:00,51.32,51.54,51.12,51.29,81800.0,43.2755,43.461,43.1068,43.2502,81800.0
2009-10-26 15:00:00,51.29,51.29,50.85,50.89,23300.0,43.2502,43.2502,42.8791,42.9129,23300.0
2009-10-26 15:30:00,50.85,51.05,50.74,50.98,58400.0,42.8791,43.0478,42.7864,42.9888,58400.0
2009-10-27 09:30:00,50.94,50.94,47.0,49.37,232200.0,42.955,42.955,39.6326,41.6311,232200.0
2009-10-27 10:00:00,49.21,49.65,49.09,49.5,64800.0,41.4962,41.8672,41.395,41.7407,64800.0
2009-10-27 10:30:00,49.5,49.71,49.08,49.15,52300.0,41.7407,41.9178,41.3866,41.4456,52300.0
2009-10-27 11:00:00,49.15,50.07,49.1,49.64,46500.0,41.4456,42.2214,41.4034,41.8588,46500.0
2009-10-27 11:30:00,49.83,49.88,49.59,49.81,13700.0,42.019,42.0612,41.8166,42.0022,13700.0
2009-10-27 12:00:00,49.82,49.95,49.69,49.71,15000.0,42.0106,42.1202,41.901,41.9178,15000.0
2009-10-27 12:30:00,49.69,49.71,49.37,49.39,17200.0,41.901,41.9178,41.6311,41.648,17200.0
2009-10-27 13:00:00,49.44,49.6,49.24,49.29,14400.0,41.6901,41.8251,41.5215,41.5637,14400.0
2009-10-27 13:30:00,49.27,49.55,49.23,49.42,23600.0,41.5468,41.7829,41.5131,41.6733,23600.0
2009-10-27 14:00:00,49.37,49.52,49.22,49.31,18900.0,41.6311,41.7576,41.5046,41.5805,18900.0
2009-10-27 14:30:00,49.31,49.58,49.29,49.48,24000.0,41.5805,41.8082,41.5637,41.7239,24000.0
2009-10-27 15:00:00,49.46,49.57,49.23,49.47,29600.0,41.707,41.7998,41.5131,41.7154,29600.0
2009-10-27 15:30:00,49.47,49.77,49.23,49.62,92500.0,41.7154,41.9684,41.5131,41.8419,92500.0
2009-10-28 09:30:00,49.61,50.16,49.34,50.11,25100.0,41.8335,42.2973,41.6058,42.2551,25100.0
2009-10-28 10:00:00,50.09,50.75,50.04,50.65,28200.0,42.2383,42.7948,42.1961,42.7105,28200.0
2009-10-28 10:30:00,50.61,50.84,50.47,50.84,54400.0,42.6767,42.8707,42.5587,42.8707,54400.0
2009-10-28 11:00:00,50.82,51.05,50.46,50.54,20500.0,42.8538,43.0478,42.5503,42.6177,20500.0
2009-10-28 11:30:00,50.53,50.69,50.53,50.62,24000.0,42.6093,42.7442,42.6093,42.6852,24000.0
2009-10-28 12:00:00,50.66,50.67,50.13,50.29,17100.0,42.7189,42.7273,42.272,42.4069,17100.0
2009-10-28 12:30:00,50.33,50.53,50.13,50.32,13800.0,42.4406,42.6093,42.272,42.4322,13800.0
2009-10-28 13:00:00,50.33,50.51,50.12,50.17,13100.0,42.4406,42.5924,42.2636,42.3057,13100.0
2009-10-28 13:30:00,50.17,50.42,50.17,50.29,17000.0,42.3057,42.5165,42.3057,42.4069,17000.0
2009-10-28 14:00:00,50.28,50.43,50.16,50.28,14400.0,42.3985,42.525,42.2973,42.3985,14400.0
2009-10-28 14:30:00,50.25,50.47,50.18,50.38,19100.0,42.3732,42.5587,42.3142,42.4828,19100.0
2009-10-28 15:00:00,50.39,50.66,50.36,50.64,30600.0,42.4912,42.7189,42.4659,42.702,30600.0
2009-10-28 15:30:00,50.64,50.7,50.1,50.18,71800.0,42.702,42.7526,42.2467,42.3142,71800.0
2009-10-29 09:30:00,50.18,50.33,49.25,49.7,33000.0,42.3142,42.4406,41.5299,41.9094,33000.0
2009-10-29 10:00:00,49.72,49.95,49.62,49.81,19000.0,41.9263,42.1202,41.8419,42.0022,19000.0
2009-10-29 10:30:00,49.83,50.09,49.8,50.06,22100.0,42.019,42.2383,41.9937,42.213,22100.0
2009-10-29 11:00:00,50.06,50.17,50.04,50.15,10000.0,42.213,42.3057,42.1961,42.2889,10000.0
2009-10-29 11:30:00,50.18,50.19,49.94,50.0,7500.0,42.3142,42.3226,42.1118,42.1624,7500.0
2009-10-29 12:00:00,50.02,50.02,49.89,49.92,8900.0,42.1792,42.1792,42.0696,42.0949,8900.0
2009-10-29 12:30:00,49.94,50.14,49.92,50.11,16600.0,42.1118,42.2804,42.0949,42.2551,16600.0
2009-10-29 13:00:00,50.13,50.14,50.02,50.11,5600.0,42.272,42.2804,42.1792,42.2551,5600.0
2009-10-29 13:30:00,50.11,50.2,50.03,50.03,7400.0,42.2551,42.331,42.1877,42.1877,7400.0
2009-10-29 14:00:00,50.06,50.16,49.94,50.11,11900.0,42.213,42.2973,42.1118,42.2551,11900.0
2009-10-29 14:30:00,50.1,50.31,50.07,50.25,13600.0,42.2467,42.4238,42.2214,42.3732,13600.0
2009-10-29 15:00:00,50.27,50.38,50.24,50.3,25700.0,42.39,42.4828,42.3647,42.4153,25700.0
2009-10-29 15:30:00,50.31,50.33,50.0,50.21,44900.0,42.4238,42.4406,42.1624,42.3395,44900.0
2009-10-30 09:30:00,50.03,50.48,49.85,50.28,17500.0,42.1877,42.5671,42.0359,42.3985,17500.0
2009-10-30 10:00:00,50.3,50.45,50.11,50.19,13500.0,42.4153,42.5418,42.2551,42.3226,13500.0
2009-10-30 10:30:00,50.18,50.28,50.03,50.28,14800.0,42.3142,42.3985,42.1877,42.3985,14800.0
2009-10-30 11:00:00,50.32,50.45,50.28,50.38,5700.0,42.4322,42.5418,42.3985,42.4828,5700.0
2009-10-30 11:30:00,50.38,50.58,50.28,50.35,26200.0,42.4828,42.6515,42.3985,42.4575,26200.0
2009-10-30 12:00:00,50.36,50.64,49.97,50.0,15300.0,42.4659,42.702,42.1371,42.1624,15300.0
2009-10-30 12:30:00,50.01,50.19,49.82,49.9,16100.0,42.1708,42.3226,42.0106,42.078,16100.0
2009-10-30 13:00:00,49.94,50.08,49.92,50.07,9700.0,42.1118,42.2298,42.0949,42.2214,9700.0
2009-10-30 13:30:00,50.06,50.2,49.96,50.15,8300.0,42.213,42.331,42.1286,42.2889,8300.0
2009-10-30 14:00:00,50.17,50.18,50.0,50.1,14500.0,42.3057,42.3142,42.1624,42.2467,14500.0
2009-10-30 14:30:00,50.1,50.12,49.91,50.01,16000.0,42.2467,42.2636,42.0865,42.1708,16000.0
2009-10-30 15:00:00,50.05,50.1,49.86,50.04,33200.0,42.2045,42.2467,42.0443,42.1961,33200.0
2009-10-30 15:30:00,50.01,50.13,49.69,49.75,51900.0,42.1708,42.272,41.901,41.9516,51900.0
2009-11-02 09:30:00,49.81,50.58,49.67,50.0,74600.0,42.0022,42.6515,41.8841,42.1624,74600.0
2009-11-02 10:00:00,49.97,50.15,49.97,50.09,13900.0,42.1371,42.2889,42.1371,42.2383,13900.0
2009-11-02 10:30:00,50.1,50.27,49.92,50.01,12600.0,42.2467,42.39,42.0949,42.1708,12600.0
2009-11-02 11:00:00,50.01,50.09,49.9,50.0,11600.0,42.1708,42.2383,42.078,42.1624,11600.0
2009-11-02 11:30:00,50.0,50.36,49.94,50.35,15400.0,42.1624,42.4659,42.1118,42.4575,15400.0
2009-11-02 12:00:00,50.23,50.4,50.2,50.31,13000.0,42.3563,42.4997,42.331,42.4238,13000.0
2009-11-02 12:30:00,50.31,50.45,50.25,50.25,28100.0,42.4238,42.5418,42.3732,42.3732,28100.0
2009-11-02 13:00:00,50.25,50.41,50.24,50.4,29700.0,42.3732,42.5081,42.3647,42.4997,29700.0
2009-11-02 13:30:00,50.36,50.41,50.25,50.33,22600.0,42.4659,42.5081,42.3732,42.4406,22600.0
2009-11-02 14:00:00,50.32,50.52,50.17,50.52,25900.0,42.4322,42.6009,42.3057,42.6009,25900.0
2009-11-02 14:30:00,50.54,50.66,50.41,50.57,16100.0,42.6177,42.7189,42.5081,42.643,16100.0
2009-11-02 15:00:00,50.58,50.71,50.54,50.67,22000.0,42.6515,42.7611,42.6177,42.7273,22000.0
2009-11-02 15:30:00,50.61,50.96,50.55,50.92,78200.0,42.6767,42.9719,42.6262,42.9382,78200.0
2009-11-03 09:30:00,50.84,51.0,50.52,50.87,17700.0,42.8707,43.0056,42.6009,42.896,17700.0
2009-11-03 10:00:00,50.87,51.17,50.84,51.04,26900.0,42.896,43.149,42.8707,43.0393,26900.0
2009-11-03 10:30:00,51.05,51.34,51.0,51.09,11500.0,43.0478,43.2923,43.0056,43.0815,11500.0
2009-11-03 11:00:00,51.11,51.11,50.96,51.09,10500.0,43.0984,43.0984,42.9719,43.0815,10500.0
2009-11-03 11:30:00,51.09,51.15,50.98,51.05,8900.0,43.0815,43.1321,42.9888,43.0478,8900.0
2009-11-03 12:00:00,51.02,51.16,51.0,51.11,9100.0,43.0225,43.1405,43.0056,43.0984,9100.0
2009-11-03 12:30:00,51.09,51.21,51.04,51.13,10200.0,43.0815,43.1827,43.0393,43.1152,10200.0
2009-11-03 13:00:00,51.14,51.16,51.0,51.09,11800.0,43.1237,43.1405,43.0056,43.0815,11800.0
2009-11-03 13:30:00,51.1,51.16,51.04,51.16,7000.0,43.0899,43.1405,43.0393,43.1405,7000.0
2009-11-03 14:00:00,51.18,51.3,51.15,51.3,10500.0,43.1574,43.2586,43.1321,43.2586,10500.0
2009-11-03 14:30:00,51.27,51.35,51.25,51.3,19500.0,43.2333,43.3008,43.2164,43.2586,19500.0
2009-11-03 15:00:00,51.3,51.33,51.25,51.29,21600.0,43.2586,43.2839,43.2164,43.2502,21600.0
2009-11-03 15:30:00,51.29,51.49,51.21,51.22,144100.0,43.2502,43.4188,43.1827,43.1911,144100.0
2009-11-04 09:30:00,51.5,51.63,51.13,51.13,8500.0,43.4272,43.5369,43.1152,43.1152,8500.0
2009-11-04 10:00:00,51.16,51.67,51.04,51.46,24600.0,43.1405,43.5706,43.0393,43.3935,24600.0
2009-11-04 10:30:00,51.55,51.6,51.34,51.36,22100.0,43.4694,43.5116,43.2923,43.3092,22100.0
2009-11-04 11:00:00,51.34,51.34,51.11,51.16,20300.0,43.2923,43.2923,43.0984,43.1405,20300.0
2009-11-04 11:30:00,51.15,51.2,51.05,51.08,15800.0,43.1321,43.1743,43.0478,43.0731,15800.0
2009-11-04 12:00:00,51.08,51.1,50.93,51.01,7300.0,43.0731,43.0899,42.9466,43.014,7300.0
2009-11-04 12:30:00,51.03,51.05,50.88,50.89,16300.0,43.0309,43.0478,42.9044,42.9129,16300.0
2009-11-04 13:00:00,50.92,50.92,50.74,50.77,9200.0,42.9382,42.9382,42.7864,42.8117,9200.0
2009-11-04 13:30:00,50.82,50.82,50.64,50.74,19900.0,42.8538,42.8538,42.702,42.7864,19900.0
2009-11-04 14:00:00,50.73,51.13,50.54,50.58,17300.0,42.7779,43.1152,42.6177,42.6515,17300.0
2009-11-04 14:30:00,50.63,50.94,50.63,50.8,22200.0,42.6936,42.955,42.6936,42.837,22200.0
2009-11-04 15:00:00,50.77,50.81,50.55,50.58,26800.0,42.8117,42.8454,42.6262,42.6515,26800.0
2009-11-04 15:30:00,50.54,50.58,50.03,50.16,63400.0,42.6177,42.6515,42.1877,42.2973,63400.0
2009-11-05 09:30:00,50.34,51.07,50.18,50.94,24000.0,42.4491,43.0646,42.3142,42.955,24000.0
2009-11-05 10:00:00,50.95,51.12,50.86,51.07,26100.0,42.9635,43.1068,42.8876,43.0646,26100.0
2009-11-05 10:30:00,51.08,51.37,51.08,51.28,13400.0,43.0731,43.3176,43.0731,43.2417,13400.0
2009-11-05 11:00:00,51.27,51.27,51.17,51.23,4200.0,43.2333,43.2333,43.149,43.1996,4200.0
2009-11-05 11:30:00,51.24,51.25,51.07,51.1,10400.0,43.208,43.2164,43.0646,43.0899,10400.0
2009-11-05 12:00:00,51.17,51.25,51.15,51.25,5600.0,43.149,43.2164,43.1321,43.2164,5600.0
2009-11-05 12:30:00,51.24,51.25,51.11,51.24,23300.0,43.208,43.2164,43.0984,43.208,23300.0
2009-11-05 13:00:00,51.2,51.25,51.16,51.24,6000.0,43.1743,43.2164,43.1405,43.208,6000.0
2009-11-05 13:30:00,51.25,51.58,51.25,51.49,14000.0,43.2164,43.4947,43.2164,43.4188,14000.0
2009-11-05 14:00:00,51.53,51.57,51.39,51.4,11600.0,43.4525,43.4863,43.3345,43.3429,11600.0
2009-11-05 14:30:00,51.41,51.63,51.39,51.61,10400.0,43.3513,43.5369,43.3345,43.52,10400.0
2009-11-05 15:00:00,51.62,51.62,51.44,51.46,11000.0,43.5284,43.5284,43.3766,43.3935,11000.0
2009-11-05 15:30:00,51.46,51.46,51.24,51.35,51700.0,43.3935,43.3935,43.208,43.3008,51700.0
2009-11-06 09:30:00,51.28,51.71,50.98,51.58,10400.0,43.2417,43.6043,42.9888,43.4947,10400.0
2009-11-06 10:00:00,51.6,51.69,51.26,51.26,10000.0,43.5116,43.5875,43.2249,43.2249,10000.0
2009-11-06 10:30:00,51.26,51.36,51.01,51.11,8600.0,43.2249,43.3092,43.014,43.0984,8600.0
2009-11-06 11:00:00,51.14,51.24,51.04,51.14,6000.0,43.1237,43.208,43.0393,43.1237,6000.0
2009-11-06 11:30:00,51.12,51.21,51.08,51.12,5300.0,43.1068,43.1827,43.0731,43.1068,5300.0
2009-11-06 12:00:00,51.14,51.21,51.14,51.15,6200.0,43.1237,43.1827,43.1237,43.1321,6200.0
2009-11-06 12:30:00,51.13,51.15,50.97,51.11,6900.0,43.1152,43.1321,42.9803,43.0984,6900.0
2009-11-06 13:00:00,51.07,51.11,51.02,51.1,2600.0,43.0646,43.0984,43.0225,43.0899,2600.0
2009-11-06 13:30:00,51.09,51.12,50.99,51.01,8600.0,43.0815,43.1068,42.9972,43.014,8600.0
2009-11-06 14:00:00,50.97,51.02,50.91,50.95,8800.0,42.9803,43.0225,42.9297,42.9635,8800.0
2009-11-06 14:30:00,50.97,51.01,50.81,50.85,6900.0,42.9803,43.014,42.8454,42.8791,6900.0
2009-11-06 15:00:00,50.84,51.04,50.78,50.86,10500.0,42.8707,43.0393,42.8201,42.8876,10500.0
2009-11-06 15:30:00,50.88,51.14,50.85,51.01,23600.0,42.9044,43.1237,42.8791,43.014,23600.0
2009-11-09 09:30:00,51.51,51.97,51.51,51.8,5300.0,43.4357,43.8236,43.4357,43.6802,5300.0
2009-11-09 10:00:00,51.9,51.98,51.71,51.72,5300.0,43.7645,43.832,43.6043,43.6128,5300.0
2009-11-09 10:30:00,51.75,52.0,51.75,52.0,4500.0,43.6381,43.8489,43.6381,43.8489,4500.0
2009-11-09 11:00:00,51.97,51.99,51.85,51.85,4100.0,43.8236,43.8404,43.7224,43.7224,4100.0
2009-11-09 11:30:00,51.9,51.93,51.84,51.85,2700.0,43.7645,43.7898,43.7139,43.7224,2700.0
2009-11-09 12:00:00,51.82,51.88,51.79,51.84,3900.0,43.6971,43.7477,43.6718,43.7139,3900.0
2009-11-09 12:30:00,51.82,51.98,51.81,51.94,5800.0,43.6971,43.832,43.6886,43.7983,5800.0
2009-11-09 13:00:00,51.99,51.99,51.85,51.93,3600.0,43.8404,43.8404,43.7224,43.7898,3600.0
2009-11-09 13:30:00,51.93,52.0,51.85,51.9,6000.0,43.7898,43.8489,43.7224,43.7645,6000.0
2009-11-09 14:00:00,51.92,51.98,51.92,51.97,4900.0,43.7814,43.832,43.7814,43.8236,4900.0
2009-11-09 14:30:00,51.98,52.0,51.95,51.99,5200.0,43.832,43.8489,43.8067,43.8404,5200.0
2009-11-09 15:00:00,51.99,52.12,51.98,52.11,7400.0,43.8404,43.9501,43.832,43.9416,7400.0
2009-11-09 15:30:00,52.08,52.21,51.98,52.16,12700.0,43.9163,44.0259,43.832,43.9838,12700.0
2009-11-10 09:30:00,51.93,52.59,51.93,52.55,4500.0,43.7898,44.3464,43.7898,44.3126,4500.0
2009-11-10 10:00:00,52.54,52.72,52.43,52.58,12400.0,44.3042,44.456,44.2115,44.3379,12400.0
2009-11-10 10:30:00,52.66,52.73,52.55,52.59,11000.0,44.4054,44.4644,44.3126,44.3464,11000.0
2009-11-10 11:00:00,52.6,52.63,52.47,52.54,4700.0,44.3548,44.3801,44.2452,44.3042,4700.0
2009-11-10 11:30:00,52.47,52.55,52.45,52.49,5000.0,44.2452,44.3126,44.2283,44.2621,5000.0
2009-11-10 12:00:00,52.48,52.53,52.41,52.41,2300.0,44.2536,44.2958,44.1946,44.1946,2300.0
2009-11-10 12:30:00,52.44,52.46,52.34,52.46,4600.0,44.2199,44.2368,44.1356,44.2368,4600.0
2009-11-10 13:00:00,52.43,52.43,52.28,52.3,2900.0,44.2115,44.2115,44.085,44.1018,2900.0
2009-11-10 13:30:00,52.3,52.34,52.26,52.33,3800.0,44.1018,44.1356,44.0681,44.1271,3800.0
2009-11-10 14:00:00,52.37,52.43,52.17,52.25,12700.0,44.1609,44.2115,43.9922,44.0597,12700.0
2009-11-10 14:30:00,52.25,52.45,52.23,52.45,4200.0,44.0597,44.2283,44.0428,44.2283,4200.0
2009-11-10 15:00:00,52.42,52.5,52.34,52.43,6100.0,44.203,44.2705,44.1356,44.2115,6100.0
2009-11-10 15:30:00,52.47,52.53,52.33,52.47,15700.0,44.2452,44.2958,44.1271,44.2452,15700.0
2009-11-11 09:30:00,52.77,52.85,52.34,52.43,5400.0,44.4982,44.5656,44.1356,44.2115,5400.0
2009-11-11 10:00:00,52.53,52.75,52.52,52.74,15700.0,44.2958,44.4813,44.2874,44.4729,15700.0
2009-11-11 10:30:00,52.69,52.83,52.43,52.57,4100.0,44.4307,44.5488,44.2115,44.3295,4100.0
2009-11-11 11:00:00,52.53,52.65,52.36,52.56,7400.0,44.2958,44.397,44.1524,44.3211,7400.0
2009-11-11 11:30:00,52.57,52.59,52.42,52.5,6200.0,44.3295,44.3464,44.203,44.2705,6200.0
2009-11-11 12:00:00,52.44,52.6,52.44,52.6,2600.0,44.2199,44.3548,44.2199,44.3548,2600.0
2009-11-11 12:30:00,52.6,52.6,52.47,52.51,6800.0,44.3548,44.3548,44.2452,44.2789,6800.0
2009-11-11 13:00:00,52.5,52.6,52.46,52.55,7900.0,44.2705,44.3548,44.2368,44.3126,7900.0
2009-11-11 13:30:00,52.49,52.49,52.33,52.37,4300.0,44.2621,44.2621,44.1271,44.1609,4300.0
2009-11-11 14:00:00,52.35,52.49,52.35,52.48,4300.0,44.144,44.2621,44.144,44.2536,4300.0
2009-11-11 14:30:00,52.47,52.52,52.45,52.48,4400.0,44.2452,44.2874,44.2283,44.2536,4400.0
2009-11-11 15:00:00,52.46,52.5,52.4,52.5,3800.0,44.2368,44.2705,44.1862,44.2705,3800.0
2009-11-11 15:30:00,52.5,52.5,52.35,52.47,15300.0,44.2705,44.2705,44.144,44.2452,15300.0
2009-11-12 09:30:00,52.2,52.88,52.16,52.88,12100.0,44.3059,44.883,44.2719,44.883,12100.0
2009-11-12 10:00:00,52.91,52.96,52.67,52.67,8900.0,44.9085,44.9509,44.7048,44.7048,8900.0
2009-11-12 10:30:00,52.69,52.75,52.41,52.58,6300.0,44.7218,44.7727,44.4841,44.6284,6300.0
2009-11-12 11:00:00,52.56,52.6,52.34,52.38,3600.0,44.6114,44.6454,44.4247,44.4587,3600.0
2009-11-12 11:30:00,52.32,52.4,52.15,52.35,4800.0,44.4077,44.4756,44.2634,44.4332,4800.0
2009-11-12 12:00:00,52.31,52.43,52.26,52.26,5600.0,44.3992,44.5011,44.3568,44.3568,5600.0
2009-11-12 12:30:00,52.27,52.4,52.25,52.25,10800.0,44.3653,44.4756,44.3483,44.3483,10800.0
2009-11-12 13:00:00,52.29,52.29,52.09,52.16,3600.0,44.3823,44.3823,44.2125,44.2719,3600.0
2009-11-12 13:30:00,52.19,52.26,52.09,52.23,4100.0,44.2974,44.3568,44.2125,44.3313,4100.0
2009-11-12 14:00:00,52.18,52.2,52.06,52.09,8200.0,44.2889,44.3059,44.187,44.2125,8200.0
2009-11-12 14:30:00,52.08,52.09,51.98,51.98,3700.0,44.204,44.2125,44.1191,44.1191,3700.0
2009-11-12 15:00:00,51.99,52.17,51.94,52.09,8800.0,44.1276,44.2804,44.0852,44.2125,8800.0
2009-11-12 15:30:00,52.09,52.12,51.79,51.9,11200.0,44.2125,44.238,43.9579,44.0512,11200.0
2009-11-13 09:30:00,51.99,52.01,51.63,51.66,4200.0,44.1276,44.1446,43.8221,43.8475,4200.0
2009-11-13 10:00:00,51.59,52.04,51.58,52.01,3700.0,43.7881,44.1701,43.7796,44.1446,3700.0
2009-11-13 10:30:00,51.98,52.36,51.96,52.35,4200.0,44.1191,44.4417,44.1022,44.4332,4200.0
2009-11-13 11:00:00,52.4,52.63,52.39,52.59,18700.0,44.4756,44.6708,44.4671,44.6369,18700.0
2009-11-13 11:30:00,52.6,52.66,52.45,52.47,6500.0,44.6454,44.6963,44.5181,44.535,6500.0
2009-11-13 12:00:00,52.51,52.58,52.49,52.58,2900.0,44.569,44.6284,44.552,44.6284,2900.0
2009-11-13 12:30:00,52.53,52.6,52.47,52.55,4000.0,44.586,44.6454,44.535,44.6029,4000.0
2009-11-13 13:00:00,52.57,52.67,52.57,52.65,3200.0,44.6199,44.7048,44.6199,44.6878,3200.0
2009-11-13 13:30:00,52.69,52.88,52.67,52.87,8500.0,44.7218,44.883,44.7048,44.8746,8500.0
2009-11-13 14:00:00,52.87,52.92,52.81,52.87,13600.0,44.8746,44.917,44.8236,44.8746,13600.0
2009-11-13 14:30:00,52.86,52.87,52.56,52.59,13100.0,44.8661,44.8746,44.6114,44.6369,13100.0
2009-11-13 15:00:00,52.59,52.59,52.38,52.42,8500.0,44.6369,44.6369,44.4587,44.4926,8500.0
2009-11-13 15:30:00,52.44,52.53,52.34,52.53,13700.0,44.5096,44.586,44.4247,44.586,13700.0
2009-11-16 09:30:00,52.58,53.17,52.58,53.03,8200.0,44.6284,45.1292,44.6284,45.0104,8200.0
2009-11-16 10:00:00,53.01,53.09,52.88,52.88,8900.0,44.9934,45.0613,44.883,44.883,8900.0
2009-11-16 10:30:00,52.88,53.05,52.75,52.81,26700.0,44.883,45.0273,44.7727,44.8236,26700.0
2009-11-16 11:00:00,52.91,52.96,52.76,52.78,3400.0,44.9085,44.9509,44.7812,44.7982,3400.0
2009-11-16 11:30:00,52.82,52.99,52.82,52.94,1500.0,44.8321,44.9764,44.8321,44.934,1500.0
2009-11-16 12:00:00,52.95,52.97,52.79,52.84,3200.0,44.9425,44.9594,44.8066,44.8491,3200.0
2009-11-16 12:30:00,52.81,52.94,52.75,52.91,3500.0,44.8236,44.934,44.7727,44.9085,3500.0
2009-11-16 13:00:00,52.97,53.0,52.93,52.93,2800.0,44.9594,44.9849,44.9255,44.9255,2800.0
2009-11-16 13:30:00,52.95,53.0,52.87,52.91,4700.0,44.9425,44.9849,44.8746,44.9085,4700.0
2009-11-16 14:00:00,52.95,53.22,52.93,53.1,6800.0,44.9425,45.1716,44.9255,45.0698,6800.0
2009-11-16 14:30:00,53.1,53.16,53.02,53.05,3600.0,45.0698,45.1207,45.0019,45.0273,3600.0
2009-11-16 15:00:00,53.05,53.09,52.73,52.74,4700.0,45.0273,45.0613,44.7557,44.7642,4700.0
2009-11-16 15:30:00,52.71,52.83,52.71,52.83,10000.0,44.7387,44.8406,44.7387,44.8406,10000.0
2009-11-17 09:30:00,52.45,52.75,52.41,52.62,10600.0,44.5181,44.7727,44.4841,44.6624,10600.0
2009-11-17 10:00:00,52.62,53.17,52.62,53.17,6200.0,44.6624,45.1292,44.6624,45.1292,6200.0
2009-11-17 10:30:00,53.1,53.13,52.96,53.09,14200.0,45.0698,45.0952,44.9509,45.0613,14200.0
2009-11-17 11:00:00,53.05,53.1,52.95,52.98,4900.0,45.0273,45.0698,44.9425,44.9679,4900.0
2009-11-17 11:30:00,53.03,53.16,52.97,53.16,6400.0,45.0104,45.1207,44.9594,45.1207,6400.0
2009-11-17 12:00:00,53.16,53.3,53.13,53.26,5300.0,45.1207,45.2395,45.0952,45.2056,5300.0
2009-11-17 12:30:00,53.27,53.31,53.23,53.27,3100.0,45.2141,45.248,45.1801,45.2141,3100.0
2009-11-17 13:00:00,53.27,53.41,53.22,53.33,6800.0,45.2141,45.3329,45.1716,45.265,6800.0
2009-11-17 13:30:00,53.32,53.34,53.12,53.18,6900.0,45.2565,45.2735,45.0867,45.1377,6900.0
2009-11-17 14:00:00,53.17,53.32,53.16,53.32,8000.0,45.1292,45.2565,45.1207,45.2565,8000.0
2009-11-17 14:30:00,53.29,53.33,53.16,53.29,11400.0,45.231,45.265,45.1207,45.231,11400.0
2009-11-17 15:00:00,53.27,53.32,53.2,53.3,10000.0,45.2141,45.2565,45.1546,45.2395,10000.0
2009-11-17 15:30:00,53.31,53.58,53.24,53.49,55600.0,45.248,45.4772,45.1886,45.4008,55600.0
2009-11-18 09:30:00,53.33,53.33,52.86,52.91,4500.0,45.265,45.265,44.8661,44.9085,4500.0
2009-11-18 10:00:00,52.91,52.98,52.85,52.88,2900.0,44.9085,44.9679,44.8576,44.883,2900.0
2009-11-18 10:30:00,52.82,52.88,52.7,52.73,6200.0,44.8321,44.883,44.7303,44.7557,6200.0
2009-11-18 11:00:00,52.75,52.75,52.47,52.5,9700.0,44.7727,44.7727,44.535,44.5605,9700.0
2009-11-18 11:30:00,52.49,52.59,52.45,52.55,4500.0,44.552,44.6369,44.5181,44.6029,4500.0
2009-11-18 12:00:00,52.53,52.79,52.52,52.79,3400.0,44.586,44.8066,44.5775,44.8066,3400.0
2009-11-18 12:30:00,52.79,52.79,52.61,52.68,8200.0,44.8066,44.8066,44.6539,44.7133,8200.0
2009-11-18 13:00:00,52.7,52.8,52.62,52.62,2400.0,44.7303,44.8151,44.6624,44.6624,2400.0
2009-11-18 13:30:00,52.63,52.9,52.63,52.8,3500.0,44.6708,44.9,44.6708,44.8151,3500.0
2009-11-18 14:00:00,52.8,53.05,52.78,52.93,9200.0,44.8151,45.0273,44.7982,44.9255,9200.0
2009-11-18 14:30:00,52.9,52.92,52.65,52.72,8000.0,44.9,44.917,44.6878,44.7472,8000.0
2009-11-18 15:00:00,52.72,52.89,52.67,52.8,13500.0,44.7472,44.8915,44.7048,44.8151,13500.0
2009-11-18 15:30:00,52.81,52.88,52.63,52.73,24500.0,44.8236,44.883,44.6708,44.7557,24500.0
2009-11-19 09:30:00,52.43,52.43,51.5,51.68,8700.0,44.5011,44.5011,43.7117,43.8645,8700.0
2009-11-19 10:00:00,51.73,51.76,51.47,51.76,9200.0,43.907,43.9324,43.6863,43.9324,9200.0
2009-11-19 10:30:00,51.77,51.77,51.36,51.41,10200.0,43.9409,43.9409,43.5929,43.6353,10200.0
2009-11-19 11:00:00,51.42,51.42,51.25,51.4,10100.0,43.6438,43.6438,43.4995,43.6269,10100.0
2009-11-19 11:30:00,51.4,51.41,51.12,51.17,11800.0,43.6269,43.6353,43.3892,43.4316,11800.0
2009-11-19 12:00:00,51.19,51.34,51.16,51.27,4500.0,43.4486,43.5759,43.4232,43.5165,4500.0
2009-11-19 12:30:00,51.28,51.42,51.24,51.34,11400.0,43.525,43.6438,43.4911,43.5759,11400.0
2009-11-19 13:00:00,51.32,51.49,51.31,51.44,9800.0,43.559,43.7032,43.5505,43.6608,9800.0
2009-11-19 13:30:00,51.45,51.45,51.24,51.24,3500.0,43.6693,43.6693,43.4911,43.4911,3500.0
2009-11-19 14:00:00,51.27,51.4,51.12,51.35,8500.0,43.5165,43.6269,43.3892,43.5844,8500.0
2009-11-19 14:30:00,51.32,51.41,51.25,51.25,14300.0,43.559,43.6353,43.4995,43.4995,14300.0
2009-11-19 15:00:00,51.26,51.44,51.26,51.44,14200.0,43.508,43.6608,43.508,43.6608,14200.0
2009-11-19 15:30:00,51.44,51.69,51.44,51.47,22700.0,43.6608,43.873,43.6608,43.6863,22700.0
2009-11-20 09:30:00,51.14,51.63,51.14,51.59,14800.0,43.4062,43.8221,43.4062,43.7881,14800.0
2009-11-20 10:00:00,51.55,51.62,51.45,51.52,3000.0,43.7542,43.8136,43.6693,43.7287,3000.0
2009-11-20 10:30:00,51.56,51.71,51.54,51.57,6800.0,43.7627,43.89,43.7457,43.7711,6800.0
2009-11-20 11:00:00,51.55,51.7,51.28,51.31,6600.0,43.7542,43.8815,43.525,43.5505,6600.0
2009-11-20 11:30:00,51.25,51.3,51.11,51.11,9200.0,43.4995,43.542,43.3807,43.3807,9200.0
2009-11-20 12:00:00,51.11,51.22,51.1,51.22,6200.0,43.3807,43.4741,43.3722,43.4741,6200.0
2009-11-20 12:30:00,51.22,51.37,51.12,51.37,12400.0,43.4741,43.6014,43.3892,43.6014,12400.0
2009-11-20 13:00:00,51.39,51.39,51.25,51.31,8600.0,43.6184,43.6184,43.4995,43.5505,8600.0
2009-11-20 13:30:00,51.38,51.5,51.38,51.43,3800.0,43.6099,43.7117,43.6099,43.6523,3800.0
2009-11-20 14:00:00,51.43,51.43,51.32,51.36,2200.0,43.6523,43.6523,43.559,43.5929,2200.0
2009-11-20 14:30:00,51.39,51.47,51.38,51.44,7200.0,43.6184,43.6863,43.6099,43.6608,7200.0
2009-11-20 15:00:00,51.44,51.72,51.44,51.72,9600.0,43.6608,43.8985,43.6608,43.8985,9600.0
2009-11-20 15:30:00,51.71,51.72,51.58,51.63,18200.0,43.89,43.8985,43.7796,43.8221,18200.0
2009-11-23 09:30:00,52.22,52.22,51.96,52.16,7900.0,44.3228,44.3228,44.1022,44.2719,7900.0
2009-11-23 10:00:00,52.16,52.3,52.08,52.17,5200.0,44.2719,44.3908,44.204,44.2804,5200.0
2009-11-23 10:30:00,52.13,52.13,51.97,52.08,5700.0,44.2465,44.2465,44.1107,44.204,5700.0
2009-11-23 11:00:00,52.06,52.06,51.94,51.95,7600.0,44.187,44.187,44.0852,44.0937,7600.0
2009-11-23 11:30:00,51.95,51.98,51.84,51.94,7700.0,44.0937,44.1191,44.0003,44.0852,7700.0
2009-11-23 12:00:00,51.94,52.04,51.81,52.03,7400.0,44.0852,44.1701,43.9749,44.1616,7400.0
2009-11-23 12:30:00,51.97,52.04,51.83,51.91,10200.0,44.1107,44.1701,43.9918,44.0597,10200.0
2009-11-23 13:00:00,51.89,52.09,51.84,51.96,10600.0,44.0428,44.2125,44.0003,44.1022,10600.0
2009-11-23 13:30:00,51.97,52.08,51.9,51.96,5000.0,44.1107,44.204,44.0512,44.1022,5000.0
2009-11-23 14:00:00,51.98,52.0,51.75,51.91,7600.0,44.1191,44.1361,43.9239,44.0597,7600.0
2009-11-23 14:30:00,51.89,51.91,51.68,51.83,11800.0,44.0428,44.0597,43.8645,43.9918,11800.0
2009-11-23 15:00:00,51.81,51.89,51.79,51.85,9900.0,43.9749,44.0428,43.9579,44.0088,9900.0
2009-11-23 15:30:00,51.87,51.88,51.61,51.81,19700.0,44.0258,44.0343,43.8051,43.9749,19700.0
2009-11-24 09:30:00,51.7,51.83,51.52,51.69,3200.0,43.8815,43.9918,43.7287,43.873,3200.0
2009-11-24 10:00:00,51.71,51.89,51.7,51.85,8000.0,43.89,44.0428,43.8815,44.0088,8000.0
2009-11-24 10:30:00,51.82,52.2,51.81,52.2,9200.0,43.9833,44.3059,43.9749,44.3059,9200.0
2009-11-24 11:00:00,52.23,52.33,52.22,52.33,8000.0,44.3313,44.4162,44.3228,44.4162,8000.0
2009-11-24 11:30:00,52.35,52.49,52.3,52.47,5400.0,44.4332,44.552,44.3908,44.535,5400.0
2009-11-24 12:00:00,52.47,52.54,52.4,52.5,4100.0,44.535,44.5945,44.4756,44.5605,4100.0
2009-11-24 12:30:00,52.55,52.55,52.43,52.46,2900.0,44.6029,44.6029,44.5011,44.5266,2900.0
2009-11-24 13:00:00,52.46,52.47,52.27,52.3,5600.0,44.5266,44.535,44.3653,44.3908,5600.0
2009-11-24 13:30:00,52.28,52.35,52.23,52.24,1800.0,44.3738,44.4332,44.3313,44.3398,1800.0
2009-11-24 14:00:00,52.27,52.32,52.22,52.24,2600.0,44.3653,44.4077,44.3228,44.3398,2600.0
2009-11-24 14:30:00,52.25,52.38,52.13,52.33,6500.0,44.3483,44.4587,44.2465,44.4162,6500.0
2009-11-24 15:00:00,52.31,52.35,52.21,52.25,4400.0,44.3992,44.4332,44.3144,44.3483,4400.0
2009-11-24 15:30:00,52.25,52.26,52.11,52.22,14500.0,44.3483,44.3568,44.2295,44.3228,14500.0
2009-11-25 09:30:00,52.18,52.62,52.16,52.32,3500.0,44.2889,44.6624,44.2719,44.4077,3500.0
2009-11-25 10:00:00,52.44,52.65,52.44,52.49,2800.0,44.5096,44.6878,44.5096,44.552,2800.0
2009-11-25 10:30:00,52.46,52.88,52.46,52.77,14200.0,44.5266,44.883,44.5266,44.7897,14200.0
2009-11-25 11:00:00,52.8,52.97,52.78,52.88,5600.0,44.8151,44.9594,44.7982,44.883,5600.0
2009-11-25 11:30:00,52.91,53.1,52.91,53.01,9200.0,44.9085,45.0698,44.9085,44.9934,9200.0
2009-11-25 12:00:00,53.01,53.01,52.98,53.01,7900.0,44.9934,44.9934,44.9679,44.9934,7900.0
2009-11-25 12:30:00,53.01,53.05,52.99,53.05,8700.0,44.9934,45.0273,44.9764,45.0273,8700.0
2009-11-25 13:00:00,53.04,53.09,52.95,53.07,8100.0,45.0188,45.0613,44.9425,45.0443,8100.0
2009-11-25 13:30:00,53.05,53.05,52.96,52.98,6400.0,45.0273,45.0273,44.9509,44.9679,6400.0
2009-11-25 14:00:00,53.0,53.06,52.98,53.05,7600.0,44.9849,45.0358,44.9679,45.0273,7600.0
2009-11-25 14:30:00,53.05,53.05,52.99,53.02,5500.0,45.0273,45.0273,44.9764,45.0019,5500.0
2009-11-25 15:00:00,53.01,53.03,52.99,53.01,13100.0,44.9934,45.0104,44.9764,44.9934,13100.0
2009-11-25 15:30:00,53.01,53.06,52.95,53.01,18400.0,44.9934,45.0358,44.9425,44.9934,18400.0
2009-11-27 09:30:00,52.04,52.88,52.04,52.88,11500.0,44.1701,44.883,44.1701,44.883,11500.0
2009-11-27 10:00:00,52.84,52.99,52.69,52.78,7500.0,44.8491,44.9764,44.7218,44.7982,7500.0
2009-11-27 10:30:00,52.74,52.85,52.66,52.81,3400.0,44.7642,44.8576,44.6963,44.8236,3400.0
2009-11-27 11:00:00,52.85,52.93,52.57,52.58,3300.0,44.8576,44.9255,44.6199,44.6284,3300.0
2009-11-27 11:30:00,52.52,52.86,52.52,52.69,3400.0,44.5775,44.8661,44.5775,44.7218,3400.0
2009-11-27 12:00:00,52.75,52.75,52.6,52.6,2700.0,44.7727,44.7727,44.6454,44.6454,2700.0
2009-11-27 12:30:00,52.61,52.89,52.36,52.42,8300.0,44.6539,44.8915,44.4417,44.4926,8300.0
2009-11-30 09:30:00,52.18,52.27,51.67,51.79,5000.0,44.2889,44.3653,43.856,43.9579,5000.0
2009-11-30 10:00:00,51.83,52.01,51.73,52.01,7000.0,43.9918,44.1446,43.907,44.1446,7000.0
2009-11-30 10:30:00,52.06,52.12,51.95,51.95,5100.0,44.187,44.238,44.0937,44.0937,5100.0
2009-11-30 11:00:00,51.96,51.96,51.84,51.91,9600.0,44.1022,44.1022,44.0003,44.0597,9600.0
2009-11-30 11:30:00,51.81,51.87,51.77,51.78,2300.0,43.9749,44.0258,43.9409,43.9494,2300.0
2009-11-30 12:00:00,51.8,51.92,51.8,51.86,6400.0,43.9664,44.0682,43.9664,44.0173,6400.0
2009-11-30 12:30:00,51.87,51.89,51.76,51.83,3200.0,44.0258,44.0428,43.9324,43.9918,3200.0
2009-11-30 13:00:00,51.78,51.87,51.59,51.65,9800.0,43.9494,44.0258,43.7881,43.839,9800.0
2009-11-30 13:30:00,51.69,51.88,51.69,51.88,3200.0,43.873,44.0343,43.873,44.0343,3200.0
2009-11-30 14:00:00,51.83,51.88,51.72,51.84,9300.0,43.9918,44.0343,43.8985,44.0003,9300.0
2009-11-30 14:30:00,51.85,51.87,51.83,51.83,5000.0,44.0088,44.0258,43.9918,43.9918,5000.0
2009-11-30 15:00:00,51.85,51.88,51.72,51.85,13000.0,44.0088,44.0343,43.8985,44.0088,13000.0
2009-11-30 15:30:00,51.84,52.14,51.84,52.03,19000.0,44.0003,44.2549,44.0003,44.1616,19000.0
2009-12-01 09:30:00,52.17,52.38,51.74,51.77,14800.0,44.2804,44.4587,43.9154,43.9409,14800.0
2009-12-01 10:00:00,51.77,51.97,51.65,51.87,28200.0,43.9409,44.1107,43.839,44.0258,28200.0
2009-12-01 10:30:00,51.94,52.03,51.89,52.01,6800.0,44.0852,44.1616,44.0428,44.1446,6800.0
2009-12-01 11:00:00,51.98,52.13,51.85,52.04,10800.0,44.1191,44.2465,44.0088,44.1701,10800.0
2009-12-01 11:30:00,52.02,52.11,51.95,52.07,15400.0,44.1531,44.2295,44.0937,44.1955,15400.0
2009-12-01 12:00:00,52.07,52.2,52.07,52.19,30500.0,44.1955,44.3059,44.1955,44.2974,30500.0
2009-12-01 12:30:00,52.21,52.42,52.21,52.42,8900.0,44.3144,44.4926,44.3144,44.4926,8900.0
2009-12-01 13:00:00,52.42,52.48,52.39,52.39,9300.0,44.4926,44.5435,44.4671,44.4671,9300.0
2009-12-01 13:30:00,52.36,52.4,52.32,52.36,3900.0,44.4417,44.4756,44.4077,44.4417,3900.0
2009-12-01 14:00:00,52.38,52.4,52.16,52.32,8200.0,44.4587,44.4756,44.2719,44.4077,8200.0
2009-12-01 14:30:00,52.26,52.32,52.17,52.32,9800.0,44.3568,44.4077,44.2804,44.4077,9800.0
2009-12-01 15:00:00,52.32,52.46,52.31,52.4,32400.0,44.4077,44.5266,44.3992,44.4756,32400.0
2009-12-01 15:30:00,52.38,52.6,52.31,52.48,48400.0,44.4587,44.6454,44.3992,44.5435,48400.0
2009-12-02 09:30:00,52.48,52.55,52.18,52.52,4800.0,44.5435,44.6029,44.2889,44.5775,4800.0
2009-12-02 10:00:00,52.52,52.95,52.48,52.95,3000.0,44.5775,44.9425,44.5435,44.9425,3000.0
2009-12-02 10:30:00,52.94,52.96,52.75,52.86,12100.0,44.934,44.9509,44.7727,44.8661,12100.0
2009-12-02 11:00:00,52.85,52.88,52.69,52.82,6500.0,44.8576,44.883,44.7218,44.8321,6500.0
2009-12-02 11:30:00,52.82,53.11,52.82,52.96,14700.0,44.8321,45.0783,44.8321,44.9509,14700.0
2009-12-02 12:00:00,52.96,53.14,52.87,52.94,14100.0,44.9509,45.1037,44.8746,44.934,14100.0
2009-12-02 12:30:00,52.98,53.17,52.95,53.17,4200.0,44.9679,45.1292,44.9425,45.1292,4200.0
2009-12-02 13:00:00,53.13,53.21,53.11,53.11,4800.0,45.0952,45.1631,45.0783,45.0783,4800.0
2009-12-02 13:30:00,53.11,53.21,53.01,53.21,8300.0,45.0783,45.1631,44.9934,45.1631,8300.0
2009-12-02 14:00:00,53.18,53.22,52.81,52.81,9800.0,45.1377,45.1716,44.8236,44.8236,9800.0
2009-12-02 14:30:00,52.81,52.85,52.77,52.78,7200.0,44.8236,44.8576,44.7897,44.7982,7200.0
2009-12-02 15:00:00,52.78,52.78,52.69,52.75,7400.0,44.7982,44.7982,44.7218,44.7727,7400.0
2009-12-02 15:30:00,52.74,53.04,52.73,52.92,14700.0,44.7642,45.0188,44.7557,44.917,14700.0
2009-12-03 09:30:00,52.93,53.38,52.91,53.38,7600.0,44.9255,45.3074,44.9085,45.3074,7600.0
2009-12-03 10:00:00,53.29,53.42,53.13,53.24,9500.0,45.231,45.3414,45.0952,45.1886,9500.0
2009-12-03 10:30:00,53.18,53.18,52.96,53.17,12100.0,45.1377,45.1377,44.9509,45.1292,12100.0
2009-12-03 11:00:00,53.12,53.19,53.04,53.17,16200.0,45.0867,45.1462,45.0188,45.1292,16200.0
2009-12-03 11:30:00,53.17,53.31,53.03,53.09,5400.0,45.1292,45.248,45.0104,45.0613,5400.0
2009-12-03 12:00:00,53.06,53.07,52.93,53.07,9100.0,45.0358,45.0443,44.9255,45.0443,9100.0
2009-12-03 12:30:00,53.06,53.11,53.03,53.05,2200.0,45.0358,45.0783,45.0104,45.0273,2200.0
2009-12-03 13:00:00,53.07,53.19,53.05,53.17,13500.0,45.0443,45.1462,45.0273,45.1292,13500.0
2009-12-03 13:30:00,53.1,53.15,52.71,52.71,21000.0,45.0698,45.1122,44.7387,44.7387,21000.0
2009-12-03 14:00:00,52.71,52.71,52.28,52.28,28300.0,44.7387,44.7387,44.3738,44.3738,28300.0
2009-12-03 14:30:00,52.29,52.56,52.29,52.56,13300.0,44.3823,44.6114,44.3823,44.6114,13300.0
2009-12-03 15:00:00,52.57,52.64,52.48,52.48,8500.0,44.6199,44.6793,44.5435,44.5435,8500.0
2009-12-03 15:30:00,52.5,52.53,52.1,52.18,19900.0,44.5605,44.586,44.221,44.2889,19900.0
2009-12-04 09:30:00,52.55,53.24,52.43,53.24,10800.0,44.6029,45.1886,44.5011,45.1886,10800.0
2009-12-04 10:00:00,53.34,53.34,53.03,53.17,18900.0,45.2735,45.2735,45.0104,45.1292,18900.0
2009-12-04 10:30:00,53.23,53.35,53.1,53.16,21900.0,45.1801,45.282,45.0698,45.1207,21900.0
2009-12-04 11:00:00,53.2,53.3,53.05,53.05,13100.0,45.1546,45.2395,45.0273,45.0273,13100.0
2009-12-04 11:30:00,53.02,53.07,52.74,52.94,21600.0,45.0019,45.0443,44.7642,44.934,21600.0
2009-12-04 12:00:00,52.92,52.99,52.61,52.7,20400.0,44.917,44.9764,44.6539,44.7303,20400.0
2009-12-04 12:30:00,52.69,52.71,52.52,52.66,5500.0,44.7218,44.7387,44.5775,44.6963,5500.0
2009-12-04 13:00:00,52.67,52.83,52.65,52.65,7800.0,44.7048,44.8406,44.6878,44.6878,7800.0
2009-12-04 13:30:00,52.61,52.72,52.51,52.57,5300.0,44.6539,44.7472,44.569,44.6199,5300.0
2009-12-04 14:00:00,52.56,52.71,52.51,52.68,5800.0,44.6114,44.7387,44.569,44.7133,5800.0
2009-12-04 14:30:00,52.69,52.84,52.63,52.82,11800.0,44.7218,44.8491,44.6708,44.8321,11800.0
2009-12-04 15:00:00,52.81,52.87,52.72,52.73,14300.0,44.8236,44.8746,44.7472,44.7557,14300.0
2009-12-04 15:30:00,52.76,52.94,52.58,52.88,17500.0,44.7812,44.934,44.6284,44.883,17500.0
2009-12-07 09:30:00,52.83,53.46,52.75,53.16,9800.0,44.8406,45.3753,44.7727,45.1207,9800.0
2009-12-07 10:00:00,53.19,53.19,53.02,53.06,10800.0,45.1462,45.1462,45.0019,45.0358,10800.0
2009-12-07 10:30:00,53.1,53.12,53.0,53.04,8600.0,45.0698,45.0867,44.9849,45.0188,8600.0
2009-12-07 11:00:00,53.0,53.12,53.0,53.12,8900.0,44.9849,45.0867,44.9849,45.0867,8900.0
2009-12-07 11:30:00,53.1,53.23,53.07,53.14,19600.0,45.0698,45.1801,45.0443,45.1037,19600.0
2009-12-07 12:00:00,53.14,53.27,53.11,53.15,9800.0,45.1037,45.2141,45.0783,45.1122,9800.0
2009-12-07 12:30:00,53.13,53.26,53.1,53.15,8300.0,45.0952,45.2056,45.0698,45.1122,8300.0
2009-12-07 13:00:00,53.13,53.2,53.08,53.15,5700.0,45.0952,45.1546,45.0528,45.1122,5700.0
2009-12-07 13:30:00,53.17,53.31,53.14,53.18,5600.0,45.1292,45.248,45.1037,45.1377,5600.0
2009-12-07 14:00:00,53.17,53.24,53.08,53.13,5500.0,45.1292,45.1886,45.0528,45.0952,5500.0
2009-12-07 14:30:00,53.15,53.21,53.0,53.18,29100.0,45.1122,45.1631,44.9849,45.1377,29100.0
2009-12-07 15:00:00,53.2,53.26,53.07,53.15,14700.0,45.1546,45.2056,45.0443,45.1122,14700.0
2009-12-07 15:30:00,53.11,53.24,53.08,53.14,34400.0,45.0783,45.1886,45.0528,45.1037,34400.0
2009-12-08 09:30:00,52.69,52.69,51.64,51.88,13500.0,44.7218,44.7218,43.8306,44.0343,13500.0
2009-12-08 10:00:00,51.92,52.21,51.89,52.12,10900.0,44.0682,44.3144,44.0428,44.238,10900.0
2009-12-08 10:30:00,52.15,52.5,52.13,52.32,25200.0,44.2634,44.5605,44.2465,44.4077,25200.0
2009-12-08 11:00:00,52.31,52.51,52.31,52.51,12500.0,44.3992,44.569,44.3992,44.569,12500.0
2009-12-08 11:30:00,52.5,52.53,52.33,52.51,24800.0,44.5605,44.586,44.4162,44.569,24800.0
2009-12-08 12:00:00,52.51,52.63,52.23,52.33,14400.0,44.569,44.6708,44.3313,44.4162,14400.0
2009-12-08 12:30:00,52.35,52.46,52.23,52.41,22900.0,44.4332,44.5266,44.3313,44.4841,22900.0
2009-12-08 13:00:00,52.45,52.46,52.18,52.2,12900.0,44.5181,44.5266,44.2889,44.3059,12900.0
2009-12-08 13:30:00,52.25,52.41,52.24,52.31,7100.0,44.3483,44.4841,44.3398,44.3992,7100.0
2009-12-08 14:00:00,52.34,52.37,52.33,52.35,9300.0,44.4247,44.4502,44.4162,44.4332,9300.0
2009-12-08 14:30:00,52.37,52.42,52.35,52.41,13500.0,44.4502,44.4926,44.4332,44.4841,13500.0
2009-12-08 15:00:00,52.39,52.44,52.33,52.4,6800.0,44.4671,44.5096,44.4162,44.4756,6800.0
2009-12-08 15:30:00,52.39,52.49,52.35,52.46,25100.0,44.4671,44.552,44.4332,44.5266,25100.0
2009-12-09 09:30:00,52.46,52.54,52.3,52.47,19900.0,44.5266,44.5945,44.3908,44.535,19900.0
2009-12-09 10:00:00,52.47,52.53,52.31,52.38,15900.0,44.535,44.586,44.3992,44.4587,15900.0
2009-12-09 10:30:00,52.35,52.55,52.33,52.46,19700.0,44.4332,44.6029,44.4162,44.5266,19700.0
2009-12-09 11:00:00,52.46,52.53,52.34,52.46,14900.0,44.5266,44.586,44.4247,44.5266,14900.0
2009-12-09 11:30:00,52.43,52.48,52.19,52.19,45100.0,44.5011,44.5435,44.2974,44.2974,45100.0
2009-12-09 12:00:00,52.22,52.57,52.2,52.43,29800.0,44.3228,44.6199,44.3059,44.5011,29800.0
2009-12-09 12:30:00,52.4,52.44,52.35,52.35,4200.0,44.4756,44.5096,44.4332,44.4332,4200.0
2009-12-09 13:00:00,52.35,52.4,52.23,52.28,10800.0,44.4332,44.4756,44.3313,44.3738,10800.0
2009-12-09 13:30:00,52.26,52.42,52.23,52.35,10500.0,44.3568,44.4926,44.3313,44.4332,10500.0
2009-12-09 14:00:00,52.36,52.41,52.27,52.34,5700.0,44.4417,44.4841,44.3653,44.4247,5700.0
2009-12-09 14:30:00,52.31,52.41,52.31,52.39,3000.0,44.3992,44.4841,44.3992,44.4671,3000.0
2009-12-09 15:00:00,52.48,52.57,52.47,52.48,8500.0,44.5435,44.6199,44.535,44.5435,8500.0
2009-12-09 15:30:00,52.47,52.61,52.41,52.54,22300.0,44.535,44.6539,44.4841,44.5945,22300.0
2009-12-10 09:30:00,52.85,53.4,52.78,53.09,11100.0,44.8576,45.3244,44.7982,45.0613,11100.0
2009-12-10 10:00:00,53.1,53.1,52.99,53.0,4000.0,45.0698,45.0698,44.9764,44.9849,4000.0
2009-12-10 10:30:00,53.02,53.08,52.88,52.95,5100.0,45.0019,45.0528,44.883,44.9425,5100.0
2009-12-10 11:00:00,52.97,52.98,52.78,52.87,8300.0,44.9594,44.9679,44.7982,44.8746,8300.0
2009-12-10 11:30:00,52.81,52.83,52.75,52.76,5100.0,44.8236,44.8406,44.7727,44.7812,5100.0
2009-12-10 12:00:00,52.76,52.8,52.71,52.79,6800.0,44.7812,44.8151,44.7387,44.8066,6800.0
2009-12-10 12:30:00,52.78,52.78,52.61,52.76,7600.0,44.7982,44.7982,44.6539,44.7812,7600.0
2009-12-10 13:00:00,52.76,52.8,52.66,52.76,6300.0,44.7812,44.8151,44.6963,44.7812,6300.0
2009-12-10 13:30:00,52.74,52.76,52.66,52.75,3600.0,44.7642,44.7812,44.6963,44.7727,3600.0
2009-12-10 14:00:00,52.75,52.89,52.75,52.89,5500.0,44.7727,44.8915,44.7727,44.8915,5500.0
2009-12-10 14:30:00,52.89,52.89,52.81,52.84,5800.0,44.8915,44.8915,44.8236,44.8491,5800.0
2009-12-10 15:00:00,52.84,52.84,52.5,52.52,8900.0,44.8491,44.8491,44.5605,44.5775,8900.0
2009-12-10 15:30:00,52.51,52.64,52.51,52.62,12300.0,44.569,44.6793,44.569,44.6624,12300.0
2009-12-11 09:30:00,52.62,53.05,52.37,52.98,6800.0,44.6624,45.0273,44.4502,44.9679,6800.0
2009-12-11 10:00:00,52.94,52.94,52.5,52.65,6500.0,44.934,44.934,44.5605,44.6878,6500.0
2009-12-11 10:30:00,52.66,52.83,52.45,52.81,13700.0,44.6963,44.8406,44.5181,44.8236,13700.0
2009-12-11 11:00:00,52.8,52.81,52.62,52.68,5500.0,44.8151,44.8236,44.6624,44.7133,5500.0
2009-12-11 11:30:00,52.73,52.79,52.65,52.65,4000.0,44.7557,44.8066,44.6878,44.6878,4000.0
2009-12-11 12:00:00,52.63,52.87,52.63,52.8,2600.0,44.6708,44.8746,44.6708,44.8151,2600.0
2009-12-11 12:30:00,52.84,53.06,52.74,53.06,3400.0,44.8491,45.0358,44.7642,45.0358,3400.0
2009-12-11 13:00:00,53.08,53.11,52.96,53.02,2200.0,45.0528,45.0783,44.9509,45.0019,2200.0
2009-12-11 13:30:00,52.97,53.13,52.97,53.02,1800.0,44.9594,45.0952,44.9594,45.0019,1800.0
2009-12-11 14:00:00,53.01,53.06,52.85,52.85,3000.0,44.9934,45.0358,44.8576,44.8576,3000.0
2009-12-11 14:30:00,52.85,52.96,52.84,52.85,4900.0,44.8576,44.9509,44.8491,44.8576,4900.0
2009-12-11 15:00:00,52.85,53.01,52.85,53.01,6200.0,44.8576,44.9934,44.8576,44.9934,6200.0
2009-12-11 15:30:00,53.05,53.06,52.91,53.03,11100.0,45.0273,45.0358,44.9085,45.0104,11100.0
2009-12-14 09:30:00,53.34,53.34,52.98,53.16,4300.0,45.2735,45.2735,44.9679,45.1207,4300.0
2009-12-14 10:00:00,53.15,53.25,53.05,53.24,4800.0,45.1122,45.1971,45.0273,45.1886,4800.0
2009-12-14 10:30:00,53.25,53.47,53.23,53.39,8400.0,45.1971,45.3838,45.1801,45.3159,8400.0
2009-12-14 11:00:00,53.35,53.44,53.35,53.42,7000.0,45.282,45.3584,45.282,45.3414,7000.0
2009-12-14 11:30:00,53.4,53.42,53.36,53.41,3700.0,45.3244,45.3414,45.2904,45.3329,3700.0
2009-12-14 12:00:00,53.41,53.42,53.38,53.42,5400.0,45.3329,45.3414,45.3074,45.3414,5400.0
2009-12-14 12:30:00,53.42,53.42,53.33,53.33,9300.0,45.3414,45.3414,45.265,45.265,9300.0
2009-12-14 13:00:00,53.36,53.42,53.34,53.35,3900.0,45.2904,45.3414,45.2735,45.282,3900.0
2009-12-14 13:30:00,53.4,53.42,53.26,53.41,4100.0,45.3244,45.3414,45.2056,45.3329,4100.0
2009-12-14 14:00:00,53.39,53.5,53.39,53.41,11300.0,45.3159,45.4093,45.3159,45.3329,11300.0
2009-12-14 14:30:00,53.41,53.49,53.4,53.43,12100.0,45.3329,45.4008,45.3244,45.3499,12100.0
2009-12-14 15:00:00,53.43,53.48,53.42,53.42,12400.0,45.3499,45.3923,45.3414,45.3414,12400.0
2009-12-14 15:30:00,53.44,53.6,53.43,53.58,13600.0,45.3584,45.4942,45.3499,45.4772,13600.0
2009-12-15 09:30:00,53.3,53.64,52.81,53.64,13900.0,45.2395,45.5281,44.8236,45.5281,13900.0
2009-12-15 10:00:00,53.65,53.87,53.64,53.74,6200.0,45.5366,45.7233,45.5281,45.613,6200.0
2009-12-15 10:30:00,53.74,53.78,53.65,53.73,9300.0,45.613,45.6469,45.5366,45.6045,9300.0
2009-12-15 11:00:00,53.74,53.77,53.69,53.73,4700.0,45.613,45.6384,45.5705,45.6045,4700.0
2009-12-15 11:30:00,53.72,53.93,53.72,53.91,9700.0,45.596,45.7742,45.596,45.7573,9700.0
2009-12-15 12:00:00,53.89,53.93,53.8,53.81,7900.0,45.7403,45.7742,45.6639,45.6724,7900.0
2009-12-15 12:30:00,53.8,53.81,53.68,53.74,8400.0,45.6639,45.6724,45.5621,45.613,8400.0
2009-12-15 13:00:00,53.77,53.84,53.76,53.79,4700.0,45.6384,45.6979,45.63,45.6554,4700.0
2009-12-15 13:30:00,53.79,53.88,53.79,53.86,5000.0,45.6554,45.7318,45.6554,45.7148,5000.0
2009-12-15 14:00:00,53.86,53.91,53.8,53.83,7500.0,45.7148,45.7573,45.6639,45.6894,7500.0
2009-12-15 14:30:00,53.82,53.86,53.77,53.77,7400.0,45.6809,45.7148,45.6384,45.6384,7400.0
2009-12-15 15:00:00,53.78,53.86,53.65,53.73,9900.0,45.6469,45.7148,45.5366,45.6045,9900.0
2009-12-15 15:30:00,53.73,53.91,53.6,53.82,41300.0,45.6045,45.7573,45.4942,45.6809,41300.0
2009-12-16 09:30:00,54.0,54.25,53.99,54.24,6100.0,45.8337,46.0459,45.8252,46.0374,6100.0
2009-12-16 10:00:00,54.24,54.24,53.74,53.76,9400.0,46.0374,46.0374,45.613,45.63,9400.0
2009-12-16 10:30:00,53.74,53.8,53.68,53.71,6800.0,45.613,45.6639,45.5621,45.5875,6800.0
2009-12-16 11:00:00,53.77,53.86,53.7,53.86,4400.0,45.6384,45.7148,45.579,45.7148,4400.0
2009-12-16 11:30:00,53.86,53.97,53.86,53.95,3800.0,45.7148,45.8082,45.7148,45.7912,3800.0
2009-12-16 12:00:00,53.94,54.09,53.81,54.04,5200.0,45.7827,45.9101,45.6724,45.8676,5200.0
2009-12-16 12:30:00,54.06,54.08,54.02,54.08,4700.0,45.8846,45.9016,45.8506,45.9016,4700.0
2009-12-16 13:00:00,54.05,54.08,54.01,54.08,3600.0,45.8761,45.9016,45.8422,45.9016,3600.0
2009-12-16 13:30:00,54.08,54.13,54.0,54.04,2800.0,45.9016,45.944,45.8337,45.8676,2800.0
2009-12-16 14:00:00,54.0,54.11,54.0,54.11,5300.0,45.8337,45.927,45.8337,45.927,5300.0
2009-12-16 14:30:00,54.18,54.18,53.89,53.91,6200.0,45.9864,45.9864,45.7403,45.7573,6200.0
2009-12-16 15:00:00,53.91,53.96,53.87,53.88,8500.0,45.7573,45.7997,45.7233,45.7318,8500.0
2009-12-16 15:30:00,53.88,54.02,53.87,53.95,18600.0,45.7318,45.8506,45.7233,45.7912,18600.0
2009-12-17 09:30:00,53.56,53.67,53.11,53.67,14400.0,45.4602,45.5536,45.0783,45.5536,14400.0
2009-12-17 10:00:00,53.59,53.72,53.59,53.68,6300.0,45.4857,45.596,45.4857,45.5621,6300.0
2009-12-17 10:30:00,53.69,53.69,53.58,53.65,3100.0,45.5705,45.5705,45.4772,45.5366,3100.0
2009-12-17 11:00:00,53.69,53.79,53.66,53.66,7600.0,45.5705,45.6554,45.5451,45.5451,7600.0
2009-12-17 11:30:00,53.65,53.71,53.63,53.67,13500.0,45.5366,45.5875,45.5196,45.5536,13500.0
2009-12-17 12:00:00,53.66,53.67,53.62,53.62,6400.0,45.5451,45.5536,45.5111,45.5111,6400.0
2009-12-17 12:30:00,53.56,53.65,53.43,53.58,10200.0,45.4602,45.5366,45.3499,45.4772,10200.0
2009-12-17 13:00:00,53.57,53.57,53.51,53.54,2900.0,45.4687,45.4687,45.4178,45.4432,2900.0
2009-12-17 13:30:00,53.54,53.57,53.5,53.57,5500.0,45.4432,45.4687,45.4093,45.4687,5500.0
2009-12-17 14:00:00,53.57,53.58,53.5,53.53,5500.0,45.4687,45.4772,45.4093,45.4347,5500.0
2009-12-17 14:30:00,53.54,53.64,53.48,53.5,8500.0,45.4432,45.5281,45.3923,45.4093,8500.0
2009-12-17 15:00:00,53.42,53.51,53.29,53.38,8900.0,45.3414,45.4178,45.231,45.3074,8900.0
2009-12-17 15:30:00,53.38,53.41,53.27,53.35,23400.0,45.3074,45.3329,45.2141,45.282,23400.0
2009-12-18 09:30:00,53.33,53.33,52.74,52.78,52500.0,45.265,45.265,44.7642,44.7982,52500.0
2009-12-18 10:00:00,52.78,52.88,52.6,52.64,6800.0,44.7982,44.883,44.6454,44.6793,6800.0
2009-12-18 10:30:00,52.64,53.03,52.6,52.85,13300.0,44.6793,45.0104,44.6454,44.8576,13300.0
2009-12-18 11:00:00,52.86,53.03,52.86,53.03,6800.0,44.8661,45.0104,44.8661,45.0104,6800.0
2009-12-18 11:30:00,53.0,53.04,52.92,52.92,8800.0,44.9849,45.0188,44.917,44.917,8800.0
2009-12-18 12:00:00,52.92,53.0,52.85,52.97,31000.0,44.917,44.9849,44.8576,44.9594,31000.0
2009-12-18 12:30:00,52.91,53.11,52.91,53.1,13300.0,44.9085,45.0783,44.9085,45.0698,13300.0
2009-12-18 13:00:00,53.1,53.29,53.06,53.26,10900.0,45.0698,45.231,45.0358,45.2056,10900.0
2009-12-18 13:30:00,53.24,53.29,52.96,53.01,12900.0,45.1886,45.231,44.9509,44.9934,12900.0
2009-12-18 14:00:00,53.06,53.17,53.0,53.12,12000.0,45.0358,45.1292,44.9849,45.0867,12000.0
2009-12-18 14:30:00,53.07,53.27,53.07,53.26,3200.0,45.0443,45.2141,45.0443,45.2056,3200.0
2009-12-18 15:00:00,53.27,53.27,53.08,53.2,16900.0,45.2141,45.2141,45.0528,45.1546,16900.0
2009-12-18 15:30:00,53.21,53.27,52.99,53.24,25500.0,45.1631,45.2141,44.9764,45.1886,25500.0
2009-12-21 09:30:00,53.28,54.27,52.97,54.27,7800.0,45.2225,46.0628,44.9594,46.0628,7800.0
2009-12-21 10:00:00,54.21,54.34,54.11,54.11,11200.0,46.0119,46.1222,45.927,45.927,11200.0
2009-12-21 10:30:00,54.16,54.23,54.1,54.12,6700.0,45.9695,46.0289,45.9185,45.9355,6700.0
2009-12-21 11:00:00,54.11,54.16,54.1,54.11,4700.0,45.927,45.9695,45.9185,45.927,4700.0
2009-12-21 11:30:00,54.18,54.23,54.12,54.13,6700.0,45.9864,46.0289,45.9355,45.944,6700.0
2009-12-21 12:00:00,54.14,54.16,54.11,54.15,7500.0,45.9525,45.9695,45.927,45.961,7500.0
2009-12-21 12:30:00,54.15,54.27,54.06,54.25,5300.0,45.961,46.0628,45.8846,46.0459,5300.0
2009-12-21 13:00:00,54.28,54.34,54.25,54.3,2200.0,46.0713,46.1222,46.0459,46.0883,2200.0
2009-12-21 13:30:00,54.3,54.31,54.24,54.27,10700.0,46.0883,46.0968,46.0374,46.0628,10700.0
2009-12-21 14:00:00,54.28,54.28,54.18,54.18,4900.0,46.0713,46.0713,45.9864,45.9864,4900.0
2009-12-21 14:30:00,54.19,54.28,54.18,54.27,11900.0,45.9949,46.0713,45.9864,46.0628,11900.0
2009-12-21 15:00:00,54.27,54.36,54.27,54.27,19200.0,46.0628,46.1392,46.0628,46.0628,19200.0
2009-12-21 15:30:00,54.28,54.29,54.19,54.29,15300.0,46.0713,46.0798,45.9949,46.0798,15300.0
2009-12-22 09:30:00,54.22,54.94,54.09,54.93,35300.0,46.0204,46.6315,45.9101,46.623,35300.0
2009-12-22 10:00:00,54.94,55.06,54.88,54.93,11300.0,46.6315,46.7334,46.5806,46.623,11300.0
2009-12-22 10:30:00,54.92,55.0,54.82,54.86,16000.0,46.6145,46.6824,46.5297,46.5636,16000.0
2009-12-22 11:00:00,54.79,54.85,54.79,54.82,2200.0,46.5042,46.5551,46.5042,46.5297,2200.0
2009-12-22 11:30:00,54.81,54.85,54.77,54.81,24900.0,46.5212,46.5551,46.4872,46.5212,24900.0
2009-12-22 12:00:00,54.8,54.86,54.79,54.84,6800.0,46.5127,46.5636,46.5042,46.5466,6800.0
2009-12-22 12:30:00,54.83,54.99,54.83,54.96,20200.0,46.5381,46.6739,46.5381,46.6485,20200.0
2009-12-22 13:00:00,54.93,54.98,54.85,54.85,1900.0,46.623,46.6655,46.5551,46.5551,1900.0
2009-12-22 13:30:00,54.84,54.85,54.8,54.8,1600.0,46.5466,46.5551,46.5127,46.5127,1600.0
2009-12-22 14:00:00,54.85,54.85,54.81,54.81,3000.0,46.5551,46.5551,46.5212,46.5212,3000.0
2009-12-22 14:30:00,54.85,54.85,54.73,54.74,6200.0,46.5551,46.5551,46.4533,46.4618,6200.0
2009-12-22 15:00:00,54.75,54.75,54.72,54.72,6700.0,46.4702,46.4702,46.4448,46.4448,6700.0
2009-12-22 15:30:00,54.74,54.76,54.68,54.75,34100.0,46.4618,46.4787,46.4108,46.4702,34100.0
2009-12-23 09:30:00,54.9,54.9,54.71,54.82,2400.0,46.5976,46.5976,46.4363,46.5297,2400.0
2009-12-23 10:00:00,54.77,54.81,54.7,54.78,2600.0,46.4872,46.5212,46.4278,46.4957,2600.0
2009-12-23 10:30:00,54.79,54.79,54.79,54.79,100.0,46.5042,46.5042,46.5042,46.5042,100.0
2009-12-23 11:00:00,54.8,54.87,54.8,54.87,1400.0,46.5127,46.5721,46.5127,46.5721,1400.0
2009-12-23 11:30:00,54.86,54.92,54.86,54.9,3500.0,46.5636,46.6145,46.5636,46.5976,3500.0
2009-12-23 12:00:00,54.89,54.91,54.75,54.9,4100.0,46.5891,46.606,46.4702,46.5976,4100.0
2009-12-23 12:30:00,54.88,54.88,54.76,54.85,3000.0,46.5806,46.5806,46.4787,46.5551,3000.0
2009-12-23 13:00:00,54.84,54.86,54.82,54.84,2300.0,46.5466,46.5636,46.5297,46.5466,2300.0
2009-12-23 13:30:00,54.85,54.9,54.85,54.88,1800.0,46.5551,46.5976,46.5551,46.5806,1800.0
2009-12-23 14:00:00,54.89,54.89,54.75,54.82,6700.0,46.5891,46.5891,46.4702,46.5297,6700.0
2009-12-23 14:30:00,54.83,54.88,54.83,54.83,2700.0,46.5381,46.5806,46.5381,46.5381,2700.0
2009-12-23 15:00:00,54.84,54.9,54.8,54.9,4200.0,46.5466,46.5976,46.5127,46.5976,4200.0
2009-12-23 15:30:00,54.89,54.9,54.73,54.79,28700.0,46.5891,46.5976,46.4533,46.5042,28700.0
2009-12-24 09:30:00,54.79,54.93,54.5,54.73,2800.0,46.5042,46.623,46.258,46.4533,2800.0
2009-12-24 10:00:00,54.73,54.73,54.73,54.73,0.0,46.4533,46.4533,46.4533,46.4533,0.0
2009-12-24 10:30:00,54.75,54.87,54.7,54.85,2000.0,46.4702,46.5721,46.4278,46.5551,2000.0
2009-12-24 11:00:00,54.83,54.85,54.81,54.85,1000.0,46.5381,46.5551,46.5212,46.5551,1000.0
2009-12-24 11:30:00,54.85,54.88,54.84,54.85,2400.0,46.5551,46.5806,46.5466,46.5551,2400.0
2009-12-24 12:00:00,54.84,54.89,54.83,54.89,2100.0,46.5466,46.5891,46.5381,46.5891,2100.0
2009-12-24 12:30:00,54.83,54.86,54.79,54.82,8300.0,46.5381,46.5636,46.5042,46.5297,8300.0
2009-12-28 09:30:00,54.87,54.87,54.75,54.85,4200.0,46.5721,46.5721,46.4702,46.5551,4200.0
2009-12-28 10:00:00,54.79,54.93,54.79,54.93,700.0,46.5042,46.623,46.5042,46.623,700.0
2009-12-28 10:30:00,54.95,54.95,54.91,54.91,1900.0,46.64,46.64,46.606,46.606,1900.0
2009-12-28 11:00:00,54.88,54.96,54.88,54.94,700.0,46.5806,46.6485,46.5806,46.6315,700.0
2009-12-28 11:30:00,54.98,54.98,54.88,54.95,6700.0,46.6655,46.6655,46.5806,46.64,6700.0
2009-12-28 12:00:00,54.91,54.98,54.9,54.97,1600.0,46.606,46.6655,46.5976,46.657,1600.0
2009-12-28 12:30:00,54.92,55.0,54.91,54.96,4500.0,46.6145,46.6824,46.606,46.6485,4500.0
2009-12-28 13:00:00,54.96,55.0,54.96,55.0,4100.0,46.6485,46.6824,46.6485,46.6824,4100.0
2009-12-28 13:30:00,54.98,55.0,54.88,54.93,4500.0,46.6655,46.6824,46.5806,46.623,4500.0
2009-12-28 14:00:00,54.94,54.94,54.85,54.94,3500.0,46.6315,46.6315,46.5551,46.6315,3500.0
2009-12-28 14:30:00,54.94,54.94,54.87,54.9,4600.0,46.6315,46.6315,46.5721,46.5976,4600.0
2009-12-28 15:00:00,54.89,54.95,54.89,54.95,2900.0,46.5891,46.64,46.5891,46.64,2900.0
2009-12-28 15:30:00,54.95,54.95,54.82,54.9,45000.0,46.64,46.64,46.5297,46.5976,45000.0
2009-12-29 09:30:00,54.7,54.7,54.53,54.7,7900.0,46.4278,46.4278,46.2835,46.4278,7900.0
2009-12-29 10:00:00,54.64,54.95,54.64,54.95,8100.0,46.3769,46.64,46.3769,46.64,8100.0
2009-12-29 10:30:00,54.96,55.17,54.95,54.98,14700.0,46.6485,46.8267,46.64,46.6655,14700.0
2009-12-29 11:00:00,55.0,55.0,54.85,54.88,5600.0,46.6824,46.6824,46.5551,46.5806,5600.0
2009-12-29 11:30:00,54.92,55.01,54.92,54.98,2800.0,46.6145,46.6909,46.6145,46.6655,2800.0
2009-12-29 12:00:00,54.95,55.0,54.94,54.97,5000.0,46.64,46.6824,46.6315,46.657,5000.0
2009-12-29 12:30:00,55.0,55.08,54.94,55.07,6100.0,46.6824,46.7503,46.6315,46.7418,6100.0
2009-12-29 13:00:00,55.09,55.11,54.98,55.01,14500.0,46.7588,46.7758,46.6655,46.6909,14500.0
2009-12-29 13:30:00,55.0,55.04,54.96,55.03,3200.0,46.6824,46.7164,46.6485,46.7079,3200.0
2009-12-29 14:00:00,54.97,54.99,54.97,54.99,1900.0,46.657,46.6739,46.657,46.6739,1900.0
2009-12-29 14:30:00,54.98,55.02,54.95,54.95,31300.0,46.6655,46.6994,46.64,46.64,31300.0
2009-12-29 15:00:00,54.97,55.0,54.94,54.99,7000.0,46.657,46.6824,46.6315,46.6739,7000.0
2009-12-29 15:30:00,55.0,55.05,54.94,54.94,15000.0,46.6824,46.7249,46.6315,46.6315,15000.0
2009-12-30 09:30:00,54.99,55.3,54.56,55.26,10200.0,46.6739,46.9371,46.309,46.9031,10200.0
2009-12-30 10:00:00,55.27,55.3,55.17,55.19,6600.0,46.9116,46.9371,46.8267,46.8437,6600.0
2009-12-30 10:30:00,55.15,55.16,54.87,54.9,4000.0,46.8097,46.8182,46.5721,46.5976,4000.0
2009-12-30 11:00:00,54.91,54.91,54.83,54.85,1800.0,46.606,46.606,46.5381,46.5551,1800.0
2009-12-30 11:30:00,54.8,54.85,54.78,54.78,2300.0,46.5127,46.5551,46.4957,46.4957,2300.0
2009-12-30 12:00:00,54.82,54.88,54.79,54.82,2800.0,46.5297,46.5806,46.5042,46.5297,2800.0
2009-12-30 12:30:00,54.81,54.83,54.76,54.8,3400.0,46.5212,46.5381,46.4787,46.5127,3400.0
2009-12-30 13:00:00,54.8,54.82,54.77,54.79,2000.0,46.5127,46.5297,46.4872,46.5042,2000.0
2009-12-30 13:30:00,54.79,54.83,54.68,54.7,2100.0,46.5042,46.5381,46.4108,46.4278,2100.0
2009-12-30 14:00:00,54.69,54.72,54.66,54.66,2500.0,46.4193,46.4448,46.3939,46.3939,2500.0
2009-12-30 14:30:00,54.65,54.65,54.61,54.64,2600.0,46.3854,46.3854,46.3514,46.3769,2600.0
2009-12-30 15:00:00,54.65,54.65,54.57,54.61,3700.0,46.3854,46.3854,46.3175,46.3514,3700.0
2009-12-30 15:30:00,54.59,54.75,54.59,54.71,8000.0,46.3344,46.4702,46.3344,46.4363,8000.0
2009-12-31 09:30:00,54.9,54.9,54.58,54.78,2100.0,46.5976,46.5976,46.326,46.4957,2100.0
2009-12-31 10:00:00,54.82,54.93,54.82,54.86,15900.0,46.5297,46.623,46.5297,46.5636,15900.0
2009-12-31 10:30:00,54.88,55.01,54.87,54.98,5600.0,46.5806,46.6909,46.5721,46.6655,5600.0
2009-12-31 11:00:00,54.97,54.99,54.86,54.86,6800.0,46.657,46.6739,46.5636,46.5636,6800.0
2009-12-31 11:30:00,54.86,54.89,54.86,54.86,1400.0,46.5636,46.5891,46.5636,46.5636,1400.0
2009-12-31 12:00:00,54.88,54.88,54.78,54.8,2600.0,46.5806,46.5806,46.4957,46.5127,2600.0
2009-12-31 12:30:00,54.8,54.82,54.78,54.78,2000.0,46.5127,46.5297,46.4957,46.4957,2000.0
2009-12-31 13:00:00,54.78,54.81,54.7,54.71,2700.0,46.4957,46.5212,46.4278,46.4363,2700.0
2009-12-31 13:30:00,54.72,54.85,54.72,54.81,2800.0,46.4448,46.5551,46.4448,46.5212,2800.0
2009-12-31 14:00:00,54.81,54.83,54.79,54.79,2000.0,46.5212,46.5381,46.5042,46.5042,2000.0
2009-12-31 14:30:00,54.82,54.92,54.82,54.91,2400.0,46.5297,46.6145,46.5297,46.606,2400.0
2009-12-31 15:00:00,54.86,54.87,54.72,54.77,3300.0,46.5636,46.5721,46.4448,46.4872,3300.0
2009-12-31 15:30:00,54.73,54.73,53.87,53.89,27400.0,46.4533,46.4533,45.7233,45.7403,27400.0
2010-01-04 09:30:00,55.68,55.93,55.13,55.21,41300.0,47.2596,47.4718,46.7928,46.8607,41300.0
2010-01-04 10:00:00,55.21,55.4,55.14,55.24,31900.0,46.8607,47.0219,46.8013,46.8861,31900.0
2010-01-04 10:30:00,55.25,55.4,55.21,55.3,25500.0,46.8946,47.0219,46.8607,46.9371,25500.0
2010-01-04 11:00:00,55.31,55.35,55.26,55.32,15000.0,46.9456,46.9795,46.9031,46.954,15000.0
2010-01-04 11:30:00,55.32,55.35,55.29,55.33,18900.0,46.954,46.9795,46.9286,46.9625,18900.0
2010-01-04 12:00:00,55.32,55.63,55.3,55.63,13300.0,46.954,47.2172,46.9371,47.2172,13300.0
2010-01-04 12:30:00,55.62,55.62,55.49,55.5,10700.0,47.2087,47.2087,47.0983,47.1068,10700.0
2010-01-04 13:00:00,55.51,55.55,55.4,55.49,12300.0,47.1153,47.1493,47.0219,47.0983,12300.0
2010-01-04 13:30:00,55.47,55.5,55.2,55.26,12100.0,47.0814,47.1068,46.8522,46.9031,12100.0
2010-01-04 14:00:00,55.27,55.39,55.27,55.38,9800.0,46.9116,47.0135,46.9116,47.005,9800.0
2010-01-04 14:30:00,55.39,55.44,55.33,55.33,19300.0,47.0135,47.0559,46.9625,46.9625,19300.0
2010-01-04 15:00:00,55.37,55.43,55.26,55.38,21000.0,46.9965,47.0474,46.9031,47.005,21000.0
2010-01-04 15:30:00,55.41,55.5,55.32,55.48,47600.0,47.0304,47.1068,46.954,47.0898,47600.0
2010-01-05 09:30:00,55.48,55.5,55.17,55.34,18600.0,47.0898,47.1068,46.8267,46.971,18600.0
2010-01-05 10:00:00,55.33,55.33,55.23,55.27,9100.0,46.9625,46.9625,46.8777,46.9116,9100.0
2010-01-05 10:30:00,55.28,55.33,55.17,55.25,13300.0,46.9201,46.9625,46.8267,46.8946,13300.0
2010-01-05 11:00:00,55.26,55.26,55.11,55.21,5800.0,46.9031,46.9031,46.7758,46.8607,5800.0
2010-01-05 11:30:00,55.18,55.3,55.18,55.26,1700.0,46.8352,46.9371,46.8352,46.9031,1700.0
2010-01-05 12:00:00,55.28,55.33,55.2,55.23,12400.0,46.9201,46.9625,46.8522,46.8777,12400.0
2010-01-05 12:30:00,55.22,55.22,55.09,55.17,8600.0,46.8692,46.8692,46.7588,46.8267,8600.0
2010-01-05 13:00:00,55.19,55.22,55.15,55.19,25000.0,46.8437,46.8692,46.8097,46.8437,25000.0
2010-01-05 13:30:00,55.19,55.25,55.03,55.03,29100.0,46.8437,46.8946,46.7079,46.7079,29100.0
2010-01-05 14:00:00,55.03,55.07,54.91,54.96,18600.0,46.7079,46.7418,46.606,46.6485,18600.0
2010-01-05 14:30:00,54.97,55.02,54.95,55.0,13300.0,46.657,46.6994,46.64,46.6824,13300.0
2010-01-05 15:00:00,55.02,55.02,54.99,54.99,10200.0,46.6994,46.6994,46.6739,46.6739,10200.0
2010-01-05 15:30:00,54.99,55.03,54.87,54.87,32400.0,46.6739,46.7079,46.5721,46.5721,32400.0
2010-01-06 09:30:00,54.93,55.18,54.74,55.15,10500.0,46.623,46.8352,46.4618,46.8097,10500.0
2010-01-06 10:00:00,55.15,55.22,54.8,54.9,44900.0,46.8097,46.8692,46.5127,46.5976,44900.0
2010-01-06 10:30:00,54.9,55.0,54.84,54.92,42600.0,46.5976,46.6824,46.5466,46.6145,42600.0
2010-01-06 11:00:00,54.92,55.0,54.81,54.9,52400.0,46.6145,46.6824,46.5212,46.5976,52400.0
2010-01-06 11:30:00,54.95,55.04,54.9,55.02,30100.0,46.64,46.7164,46.5976,46.6994,30100.0
2010-01-06 12:00:00,55.0,55.05,54.92,55.02,7700.0,46.6824,46.7249,46.6145,46.6994,7700.0
2010-01-06 12:30:00,55.06,55.26,55.06,55.26,10300.0,46.7334,46.9031,46.7334,46.9031,10300.0
2010-01-06 13:00:00,55.25,55.28,55.18,55.26,4700.0,46.8946,46.9201,46.8352,46.9031,4700.0
2010-01-06 13:30:00,55.23,55.3,55.21,55.21,14000.0,46.8777,46.9371,46.8607,46.8607,14000.0
2010-01-06 14:00:00,55.26,55.38,55.24,55.34,5500.0,46.9031,47.005,46.8861,46.971,5500.0
2010-01-06 14:30:00,55.35,55.47,55.34,55.45,8600.0,46.9795,47.0814,46.971,47.0644,8600.0
2010-01-06 15:00:00,55.45,55.48,55.37,55.4,8600.0,47.0644,47.0898,46.9965,47.0219,8600.0
2010-01-06 15:30:00,55.4,55.53,55.26,55.5,30300.0,47.0219,47.1323,46.9031,47.1068,30300.0
2010-01-07 09:30:00,55.61,56.07,55.35,55.85,17200.0,47.2002,47.5906,46.9795,47.4039,17200.0
2010-01-07 10:00:00,55.84,55.84,55.7,55.8,11600.0,47.3954,47.3954,47.2766,47.3615,11600.0
2010-01-07 10:30:00,55.81,55.85,55.76,55.78,6000.0,47.3699,47.4039,47.3275,47.3445,6000.0
2010-01-07 11:00:00,55.77,55.81,55.66,55.8,4300.0,47.336,47.3699,47.2426,47.3615,4300.0
2010-01-07 11:30:00,55.78,55.81,55.71,55.76,6400.0,47.3445,47.3699,47.2851,47.3275,6400.0
2010-01-07 12:00:00,55.74,55.77,55.71,55.76,9600.0,47.3105,47.336,47.2851,47.3275,9600.0
2010-01-07 12:30:00,55.72,55.77,55.71,55.74,2100.0,47.2935,47.336,47.2851,47.3105,2100.0
2010-01-07 13:00:00,55.74,55.78,55.73,55.78,1900.0,47.3105,47.3445,47.302,47.3445,1900.0
2010-01-07 13:30:00,55.82,55.87,55.8,55.82,3000.0,47.3784,47.4209,47.3615,47.3784,3000.0
2010-01-07 14:00:00,55.83,55.89,55.78,55.85,3900.0,47.3869,47.4378,47.3445,47.4039,3900.0
2010-01-07 14:30:00,55.85,56.0,55.85,55.94,10300.0,47.4039,47.5312,47.4039,47.4803,10300.0
2010-01-07 15:00:00,55.91,55.94,55.88,55.91,7300.0,47.4548,47.4803,47.4294,47.4548,7300.0
2010-01-07 15:30:00,55.92,56.04,55.9,55.99,24400.0,47.4633,47.5652,47.4463,47.5227,24400.0
2010-01-08 09:30:00,55.94,56.2,55.8,55.89,2100.0,47.4803,47.701,47.3615,47.4378,2100.0
2010-01-08 10:00:00,55.96,56.05,55.96,56.01,5100.0,47.4973,47.5736,47.4973,47.5397,5100.0
2010-01-08 10:30:00,56.09,56.09,55.96,55.98,3000.0,47.6076,47.6076,47.4973,47.5142,3000.0
2010-01-08 11:00:00,55.98,56.11,55.96,56.05,7500.0,47.5142,47.6246,47.4973,47.5736,7500.0
2010-01-08 11:30:00,56.04,56.08,55.99,55.99,4700.0,47.5652,47.5991,47.5227,47.5227,4700.0
2010-01-08 12:00:00,56.01,56.12,56.01,56.12,1600.0,47.5397,47.6331,47.5397,47.6331,1600.0
2010-01-08 12:30:00,56.09,56.11,56.03,56.09,1300.0,47.6076,47.6246,47.5567,47.6076,1300.0
2010-01-08 13:00:00,56.1,56.15,56.07,56.13,3000.0,47.6161,47.6585,47.5906,47.6415,3000.0
2010-01-08 13:30:00,56.12,56.22,56.12,56.19,2300.0,47.6331,47.7179,47.6331,47.6925,2300.0
2010-01-08 14:00:00,56.18,56.2,56.16,56.2,800.0,47.684,47.701,47.667,47.701,800.0
2010-01-08 14:30:00,56.17,56.19,56.12,56.19,4900.0,47.6755,47.6925,47.6331,47.6925,4900.0
2010-01-08 15:00:00,56.18,56.24,56.17,56.2,8800.0,47.684,47.7349,47.6755,47.701,8800.0
2010-01-08 15:30:00,56.21,56.33,56.19,56.33,16700.0,47.7094,47.8113,47.6925,47.8113,16700.0
2010-01-11 09:30:00,57.62,61.47,57.23,60.78,160100.0,48.9062,52.174,48.5752,51.5883,160100.0
2010-01-11 10:00:00,60.82,61.09,60.24,60.48,38700.0,51.6223,51.8515,51.13,51.3337,38700.0
2010-01-11 10:30:00,60.52,60.78,60.35,60.52,32300.0,51.3677,51.5883,51.2234,51.3677,32300.0
2010-01-11 11:00:00,60.53,60.53,60.28,60.48,28000.0,51.3761,51.3761,51.1639,51.3337,28000.0
2010-01-11 11:30:00,60.48,60.77,60.29,60.7,18900.0,51.3337,51.5798,51.1724,51.5204,18900.0
2010-01-11 12:00:00,60.7,60.71,60.38,60.51,12900.0,51.5204,51.5289,51.2488,51.3592,12900.0
2010-01-11 12:30:00,60.51,60.64,60.18,60.35,23700.0,51.3592,51.4695,51.0791,51.2234,23700.0
2010-01-11 13:00:00,60.35,60.52,60.3,60.51,9400.0,51.2234,51.3677,51.1809,51.3592,9400.0
2010-01-11 13:30:00,60.51,60.54,60.44,60.47,7900.0,51.3592,51.3846,51.2998,51.3252,7900.0
2010-01-11 14:00:00,60.44,60.55,60.43,60.5,14500.0,51.2998,51.3931,51.2913,51.3507,14500.0
2010-01-11 14:30:00,60.5,60.58,60.44,60.58,9100.0,51.3507,51.4186,51.2998,51.4186,9100.0
2010-01-11 15:00:00,60.6,60.65,60.5,60.52,28400.0,51.4356,51.478,51.3507,51.3677,28400.0
2010-01-11 15:30:00,60.51,60.85,60.51,60.75,57000.0,51.3592,51.6477,51.3592,51.5629,57000.0
2010-01-12 09:30:00,60.58,61.52,60.5,61.35,25200.0,51.4186,52.2164,51.3507,52.0721,25200.0
2010-01-12 10:00:00,61.35,61.5,60.76,60.76,20400.0,52.0721,52.1994,51.5714,51.5714,20400.0
2010-01-12 10:30:00,60.75,60.75,60.49,60.63,11600.0,51.5629,51.5629,51.3422,51.461,11600.0
2010-01-12 11:00:00,60.65,60.83,60.51,60.68,28700.0,51.478,51.6308,51.3592,51.5035,28700.0
2010-01-12 11:30:00,60.72,60.88,60.56,60.7,34600.0,51.5374,51.6732,51.4016,51.5204,34600.0
2010-01-12 12:00:00,60.64,60.64,60.21,60.23,7400.0,51.4695,51.4695,51.1045,51.1215,7400.0
2010-01-12 12:30:00,60.27,60.38,60.22,60.38,3100.0,51.1555,51.2488,51.113,51.2488,3100.0
2010-01-12 13:00:00,60.41,60.51,60.13,60.37,10200.0,51.2743,51.3592,51.0366,51.2403,10200.0
2010-01-12 13:30:00,60.37,60.52,60.36,60.52,6900.0,51.2403,51.3677,51.2318,51.3677,6900.0
2010-01-12 14:00:00,60.57,60.59,60.51,60.55,5700.0,51.4101,51.4271,51.3592,51.3931,5700.0
2010-01-12 14:30:00,60.57,60.57,60.18,60.18,9900.0,51.4101,51.4101,51.0791,51.0791,9900.0
2010-01-12 15:00:00,60.18,60.24,60.03,60.21,10400.0,51.0791,51.13,50.9518,51.1045,10400.0
2010-01-12 15:30:00,60.21,60.31,60.1,60.17,19300.0,51.1045,51.1894,51.0112,51.0706,19300.0
2010-01-13 09:30:00,60.61,61.31,60.49,60.49,10000.0,51.444,52.0382,51.3422,51.3422,10000.0
2010-01-13 10:00:00,60.51,60.51,59.41,59.41,18000.0,51.3592,51.3592,50.4255,50.4255,18000.0
2010-01-13 10:30:00,59.46,59.47,59.2,59.26,26400.0,50.468,50.4764,50.2473,50.2982,26400.0
2010-01-13 11:00:00,59.3,59.31,58.82,59.18,11200.0,50.3322,50.3406,49.9247,50.2303,11200.0
2010-01-13 11:30:00,59.27,59.8,59.15,59.69,6200.0,50.3067,50.7565,50.2048,50.6632,6200.0
2010-01-13 12:00:00,59.66,59.71,59.6,59.63,4800.0,50.6377,50.6801,50.5868,50.6122,4800.0
2010-01-13 12:30:00,59.7,59.77,59.66,59.68,2800.0,50.6717,50.7311,50.6377,50.6547,2800.0
2010-01-13 13:00:00,59.69,59.73,59.62,59.67,2500.0,50.6632,50.6971,50.6038,50.6462,2500.0
2010-01-13 13:30:00,59.78,59.78,59.63,59.63,1300.0,50.7396,50.7396,50.6122,50.6122,1300.0
2010-01-13 14:00:00,59.63,59.68,59.6,59.67,3000.0,50.6122,50.6547,50.5868,50.6462,3000.0
2010-01-13 14:30:00,59.67,59.69,59.65,59.68,3100.0,50.6462,50.6632,50.6292,50.6547,3100.0
2010-01-13 15:00:00,59.65,59.7,59.61,59.7,5400.0,50.6292,50.6717,50.5953,50.6717,5400.0
2010-01-13 15:30:00,59.7,60.04,59.7,60.0,21600.0,50.6717,50.9602,50.6717,50.9263,21600.0
2010-01-14 09:30:00,60.09,60.41,59.71,59.71,9300.0,51.0027,51.2743,50.6801,50.6801,9300.0
2010-01-14 10:00:00,59.71,60.11,59.54,59.78,13500.0,50.6801,51.0197,50.5359,50.7396,13500.0
2010-01-14 10:30:00,59.82,59.93,59.69,59.71,4800.0,50.7735,50.8669,50.6632,50.6801,4800.0
2010-01-14 11:00:00,59.69,59.71,59.47,59.5,6500.0,50.6632,50.6801,50.4764,50.5019,6500.0
2010-01-14 11:30:00,59.51,59.62,59.48,59.48,10700.0,50.5104,50.6038,50.4849,50.4849,10700.0
2010-01-14 12:00:00,59.47,59.77,59.46,59.7,6900.0,50.4764,50.7311,50.468,50.6717,6900.0
2010-01-14 12:30:00,59.7,59.73,59.65,59.65,5600.0,50.6717,50.6971,50.6292,50.6292,5600.0
2010-01-14 13:00:00,59.67,59.71,59.65,59.71,2200.0,50.6462,50.6801,50.6292,50.6801,2200.0
2010-01-14 13:30:00,59.71,59.75,59.61,59.7,8300.0,50.6801,50.7141,50.5953,50.6717,8300.0
2010-01-14 14:00:00,59.67,59.75,59.6,59.65,56800.0,50.6462,50.7141,50.5868,50.6292,56800.0
2010-01-14 14:30:00,59.7,59.74,59.67,59.74,4300.0,50.6717,50.7056,50.6462,50.7056,4300.0
2010-01-14 15:00:00,59.75,59.79,59.68,59.76,14900.0,50.7141,50.748,50.6547,50.7226,14900.0
2010-01-14 15:30:00,59.76,59.89,59.69,59.79,37800.0,50.7226,50.8329,50.6632,50.748,37800.0
2010-01-15 09:30:00,59.42,59.98,59.11,59.13,7700.0,50.434,50.9093,50.1709,50.1879,7700.0
2010-01-15 10:00:00,59.2,59.24,58.96,59.24,10400.0,50.2473,50.2812,50.0436,50.2812,10400.0
2010-01-15 10:30:00,59.19,59.19,58.93,59.04,12500.0,50.2388,50.2388,50.0181,50.1115,12500.0
2010-01-15 11:00:00,59.03,59.06,58.93,58.94,11000.0,50.103,50.1284,50.0181,50.0266,11000.0
2010-01-15 11:30:00,58.92,58.97,58.89,58.97,29600.0,50.0096,50.0521,49.9842,50.0521,29600.0
2010-01-15 12:00:00,58.92,59.1,58.9,58.98,12200.0,50.0096,50.1624,49.9926,50.0605,12200.0
2010-01-15 12:30:00,58.94,59.0,58.82,58.82,5700.0,50.0266,50.0775,49.9247,49.9247,5700.0
2010-01-15 13:00:00,58.83,58.86,58.8,58.84,42800.0,49.9332,49.9587,49.9078,49.9417,42800.0
2010-01-15 13:30:00,58.84,58.85,58.8,58.8,7300.0,49.9417,49.9502,49.9078,49.9078,7300.0
2010-01-15 14:00:00,58.81,58.94,58.8,58.85,3700.0,49.9163,50.0266,49.9078,49.9502,3700.0
2010-01-15 14:30:00,58.86,58.94,58.79,58.86,8700.0,49.9587,50.0266,49.8993,49.9587,8700.0
2010-01-15 15:00:00,58.85,58.94,58.79,58.87,18200.0,49.9502,50.0266,49.8993,49.9672,18200.0
2010-01-15 15:30:00,58.86,59.0,58.77,58.85,49900.0,49.9587,50.0775,49.8823,49.9502,49900.0
2010-01-19 09:30:00,59.0,60.89,59.0,60.19,25200.0,50.0775,51.6817,50.0775,51.0876,25200.0
2010-01-19 10:00:00,60.2,60.52,59.97,60.11,21700.0,51.096,51.3677,50.9008,51.0197,21700.0
2010-01-19 10:30:00,60.14,60.61,60.04,60.57,12100.0,51.0451,51.444,50.9602,51.4101,12100.0
2010-01-19 11:00:00,60.5,60.74,60.5,60.52,10100.0,51.3507,51.5544,51.3507,51.3677,10100.0
2010-01-19 11:30:00,60.57,60.61,60.32,60.32,9100.0,51.4101,51.444,51.1979,51.1979,9100.0
2010-01-19 12:00:00,60.33,60.75,60.27,60.72,11400.0,51.2064,51.5629,51.1555,51.5374,11400.0
2010-01-19 12:30:00,60.66,60.73,60.53,60.67,8600.0,51.4865,51.5459,51.3761,51.495,8600.0
2010-01-19 13:00:00,60.63,60.63,60.5,60.61,4900.0,51.461,51.461,51.3507,51.444,4900.0
2010-01-19 13:30:00,60.63,60.71,60.63,60.66,4200.0,51.461,51.5289,51.461,51.4865,4200.0
2010-01-19 14:00:00,60.69,60.86,60.69,60.85,6500.0,51.5119,51.6562,51.5119,51.6477,6500.0
2010-01-19 14:30:00,60.87,60.89,60.64,60.64,8900.0,51.6647,51.6817,51.4695,51.4695,8900.0
2010-01-19 15:00:00,60.67,60.75,60.64,60.69,14700.0,51.495,51.5629,51.4695,51.5119,14700.0
2010-01-19 15:30:00,60.69,60.89,60.67,60.74,49800.0,51.5119,51.6817,51.495,51.5544,49800.0
2010-01-20 09:30:00,60.63,60.63,60.09,60.41,11400.0,51.461,51.461,51.0027,51.2743,11400.0
2010-01-20 10:00:00,60.34,60.34,59.67,59.99,7800.0,51.2149,51.2149,50.6462,50.9178,7800.0
2010-01-20 10:30:00,60.0,60.26,59.81,60.26,8600.0,50.9263,51.147,50.765,51.147,8600.0
2010-01-20 11:00:00,60.2,60.43,60.17,60.31,7200.0,51.096,51.2913,51.0706,51.1894,7200.0
2010-01-20 11:30:00,60.22,60.25,60.15,60.25,4500.0,51.113,51.1385,51.0536,51.1385,4500.0
2010-01-20 12:00:00,60.28,60.34,60.17,60.26,6600.0,51.1639,51.2149,51.0706,51.147,6600.0
2010-01-20 12:30:00,60.27,60.31,60.23,60.23,4300.0,51.1555,51.1894,51.1215,51.1215,4300.0
2010-01-20 13:00:00,60.24,60.36,60.2,60.36,3900.0,51.13,51.2318,51.096,51.2318,3900.0
2010-01-20 13:30:00,60.31,60.55,60.31,60.43,5600.0,51.1894,51.3931,51.1894,51.2913,5600.0
2010-01-20 14:00:00,60.49,60.65,60.48,60.6,7600.0,51.3422,51.478,51.3337,51.4356,7600.0
2010-01-20 14:30:00,60.56,60.62,60.51,60.61,6000.0,51.4016,51.4525,51.3592,51.444,6000.0
2010-01-20 15:00:00,60.68,60.72,60.45,60.69,12100.0,51.5035,51.5374,51.3082,51.5119,12100.0
2010-01-20 15:30:00,60.69,60.71,60.54,60.59,23300.0,51.5119,51.5289,51.3846,51.4271,23300.0
2010-01-21 09:30:00,60.37,61.1,60.37,60.6,6000.0,51.2403,51.8599,51.2403,51.4356,6000.0
2010-01-21 10:00:00,60.56,60.86,59.72,59.86,16200.0,51.4016,51.6562,50.6886,50.8075,16200.0
2010-01-21 10:30:00,59.78,60.02,59.75,60.02,5100.0,50.7396,50.9433,50.7141,50.9433,5100.0
2010-01-21 11:00:00,60.05,60.05,59.94,60.02,9900.0,50.9687,50.9687,50.8754,50.9433,9900.0
2010-01-21 11:30:00,60.01,60.25,60.0,60.06,8800.0,50.9348,51.1385,50.9263,50.9772,8800.0
2010-01-21 12:00:00,60.06,60.08,60.0,60.03,2600.0,50.9772,50.9942,50.9263,50.9518,2600.0
2010-01-21 12:30:00,60.02,60.06,60.0,60.06,5300.0,50.9433,50.9772,50.9263,50.9772,5300.0
2010-01-21 13:00:00,60.07,60.08,59.93,60.07,6600.0,50.9857,50.9942,50.8669,50.9857,6600.0
2010-01-21 13:30:00,60.08,60.08,60.0,60.04,2700.0,50.9942,50.9942,50.9263,50.9602,2700.0
2010-01-21 14:00:00,60.01,60.08,60.0,60.04,12000.0,50.9348,50.9942,50.9263,50.9602,12000.0
2010-01-21 14:30:00,60.05,60.12,60.0,60.1,9500.0,50.9687,51.0281,50.9263,51.0112,9500.0
2010-01-21 15:00:00,60.06,60.13,60.01,60.1,13700.0,50.9772,51.0366,50.9348,51.0112,13700.0
2010-01-21 15:30:00,60.09,60.16,60.05,60.06,21000.0,51.0027,51.0621,50.9687,50.9772,21000.0
2010-01-22 09:30:00,59.92,59.93,59.64,59.7,23500.0,50.8584,50.8669,50.6207,50.6717,23500.0
2010-01-22 10:00:00,59.7,59.71,59.33,59.41,21200.0,50.6717,50.6801,50.3576,50.4255,21200.0
2010-01-22 10:30:00,59.4,59.46,59.33,59.44,8300.0,50.417,50.468,50.3576,50.451,8300.0
2010-01-22 11:00:00,59.4,59.53,59.33,59.51,11900.0,50.417,50.5274,50.3576,50.5104,11900.0
2010-01-22 11:30:00,59.49,59.49,59.3,59.43,5300.0,50.4934,50.4934,50.3322,50.4425,5300.0
2010-01-22 12:00:00,59.45,59.45,59.4,59.4,4800.0,50.4595,50.4595,50.417,50.417,4800.0
2010-01-22 12:30:00,59.4,59.46,59.38,59.4,2700.0,50.417,50.468,50.4001,50.417,2700.0
2010-01-22 13:00:00,59.42,59.43,59.36,59.39,6200.0,50.434,50.4425,50.3831,50.4085,6200.0
2010-01-22 13:30:00,59.41,59.41,59.27,59.32,6200.0,50.4255,50.4255,50.3067,50.3491,6200.0
2010-01-22 14:00:00,59.31,59.31,59.24,59.25,8200.0,50.3406,50.3406,50.2812,50.2897,8200.0
2010-01-22 14:30:00,59.26,59.31,59.25,59.28,7100.0,50.2982,50.3406,50.2897,50.3152,7100.0
2010-01-22 15:00:00,59.26,59.3,59.07,59.2,19200.0,50.2982,50.3322,50.1369,50.2473,19200.0
2010-01-22 15:30:00,59.22,59.23,58.63,58.86,40900.0,50.2643,50.2727,49.7635,49.9587,40900.0
2010-01-25 09:30:00,58.94,59.21,58.16,59.2,45400.0,50.0266,50.2558,49.3646,50.2473,45400.0
2010-01-25 10:00:00,59.06,59.28,58.91,59.28,5200.0,50.1284,50.3152,50.0011,50.3152,5200.0
2010-01-25 10:30:00,59.26,59.28,58.99,59.23,7000.0,50.2982,50.3152,50.069,50.2727,7000.0
2010-01-25 11:00:00,59.23,59.23,58.8,58.82,14800.0,50.2727,50.2727,49.9078,49.9247,14800.0
2010-01-25 11:30:00,58.83,58.85,58.63,58.7,5200.0,49.9332,49.9502,49.7635,49.8229,5200.0
2010-01-25 12:00:00,58.7,58.7,58.63,58.63,3200.0,49.8229,49.8229,49.7635,49.7635,3200.0
2010-01-25 12:30:00,58.58,58.81,58.58,58.79,5200.0,49.721,49.9163,49.721,49.8993,5200.0
2010-01-25 13:00:00,58.81,58.83,58.76,58.82,1300.0,49.9163,49.9332,49.8738,49.9247,1300.0
2010-01-25 13:30:00,58.85,59.01,58.84,58.91,2700.0,49.9502,50.086,49.9417,50.0011,2700.0
2010-01-25 14:00:00,58.91,58.91,58.77,58.81,3900.0,50.0011,50.0011,49.8823,49.9163,3900.0
2010-01-25 14:30:00,58.81,58.82,58.7,58.78,3500.0,49.9163,49.9247,49.8229,49.8908,3500.0
2010-01-25 15:00:00,58.81,58.81,58.55,58.6,19800.0,49.9163,49.9163,49.6956,49.738,19800.0
2010-01-25 15:30:00,58.6,58.71,58.44,58.53,25300.0,49.738,49.8314,49.6022,49.6786,25300.0
2010-01-26 09:30:00,58.32,58.69,58.17,58.55,20300.0,49.5004,49.8144,49.373,49.6956,20300.0
2010-01-26 10:00:00,58.67,58.88,58.5,58.86,18800.0,49.7974,49.9757,49.6531,49.9587,18800.0
2010-01-26 10:30:00,58.9,59.02,58.74,58.87,1600.0,49.9926,50.0945,49.8568,49.9672,1600.0
2010-01-26 11:00:00,58.9,58.91,58.57,58.62,9600.0,49.9926,50.0011,49.7125,49.755,9600.0
2010-01-26 11:30:00,58.62,58.66,58.51,58.63,5200.0,49.755,49.7889,49.6616,49.7635,5200.0
2010-01-26 12:00:00,58.58,58.64,58.54,58.64,2200.0,49.721,49.772,49.6871,49.772,2200.0
2010-01-26 12:30:00,58.6,58.66,58.58,58.61,3500.0,49.738,49.7889,49.721,49.7465,3500.0
2010-01-26 13:00:00,58.63,58.67,58.59,58.67,1900.0,49.7635,49.7974,49.7295,49.7974,1900.0
2010-01-26 13:30:00,58.68,58.78,58.68,58.78,1800.0,49.8059,49.8908,49.8059,49.8908,1800.0
2010-01-26 14:00:00,58.76,58.79,58.65,58.69,2600.0,49.8738,49.8993,49.7805,49.8144,2600.0
2010-01-26 14:30:00,58.65,58.69,58.65,58.69,1700.0,49.7805,49.8144,49.7805,49.8144,1700.0
2010-01-26 15:00:00,58.69,58.71,58.52,58.53,7500.0,49.8144,49.8314,49.6701,49.6786,7500.0
2010-01-26 15:30:00,58.52,58.61,58.48,58.55,16100.0,49.6701,49.7465,49.6362,49.6956,16100.0
2010-01-27 09:30:00,58.36,58.48,58.09,58.1,4600.0,49.5343,49.6362,49.3051,49.3136,4600.0
2010-01-27 10:00:00,58.1,58.18,58.0,58.18,13300.0,49.3136,49.3815,49.2287,49.3815,13300.0
2010-01-27 10:30:00,58.25,58.29,58.0,58.16,8200.0,49.4409,49.4749,49.2287,49.3646,8200.0
2010-01-27 11:00:00,58.16,58.31,58.12,58.31,8300.0,49.3646,49.4919,49.3306,49.4919,8300.0
2010-01-27 11:30:00,58.28,58.28,58.1,58.23,10300.0,49.4664,49.4664,49.3136,49.424,10300.0
2010-01-27 12:00:00,58.25,58.3,58.19,58.19,8700.0,49.4409,49.4834,49.39,49.39,8700.0
2010-01-27 12:30:00,58.16,58.23,58.1,58.15,4300.0,49.3646,49.424,49.3136,49.3561,4300.0
2010-01-27 13:00:00,58.12,58.23,58.12,58.19,45000.0,49.3306,49.424,49.3306,49.39,45000.0
2010-01-27 13:30:00,58.18,58.24,58.15,58.15,5500.0,49.3815,49.4325,49.3561,49.3561,5500.0
2010-01-27 14:00:00,58.13,58.3,58.0,58.25,10300.0,49.3391,49.4834,49.2287,49.4409,10300.0
2010-01-27 14:30:00,58.2,58.4,58.19,58.39,5400.0,49.3985,49.5683,49.39,49.5598,5400.0
2010-01-27 15:00:00,58.35,58.47,58.15,58.34,7600.0,49.5258,49.6277,49.3561,49.5173,7600.0
2010-01-27 15:30:00,58.44,58.62,58.35,58.44,17300.0,49.6022,49.755,49.5258,49.6022,17300.0
2010-01-28 09:30:00,58.43,58.63,58.43,58.63,2600.0,49.5937,49.7635,49.5937,49.7635,2600.0
2010-01-28 10:00:00,58.59,58.67,58.53,58.59,5800.0,49.7295,49.7974,49.6786,49.7295,5800.0
2010-01-28 10:30:00,58.62,58.62,58.5,58.5,2000.0,49.755,49.755,49.6531,49.6531,2000.0
2010-01-28 11:00:00,58.48,58.49,58.4,58.47,5600.0,49.6362,49.6446,49.5683,49.6277,5600.0
2010-01-28 11:30:00,58.42,58.43,58.01,58.09,5200.0,49.5852,49.5937,49.2372,49.3051,5200.0
2010-01-28 12:00:00,58.07,58.07,58.0,58.03,4100.0,49.2882,49.2882,49.2287,49.2542,4100.0
2010-01-28 12:30:00,58.0,58.39,58.0,58.23,5200.0,49.2287,49.5598,49.2287,49.424,5200.0
2010-01-28 13:00:00,58.28,58.37,58.23,58.36,4200.0,49.4664,49.5428,49.424,49.5343,4200.0
2010-01-28 13:30:00,58.32,58.5,58.18,58.41,6500.0,49.5004,49.6531,49.3815,49.5767,6500.0
2010-01-28 14:00:00,58.36,58.43,58.15,58.42,4400.0,49.5343,49.5937,49.3561,49.5852,4400.0
2010-01-28 14:30:00,58.44,58.5,58.35,58.5,6000.0,49.6022,49.6531,49.5258,49.6531,6000.0
2010-01-28 15:00:00,58.48,58.5,58.38,58.49,6200.0,49.6362,49.6531,49.5513,49.6446,6200.0
2010-01-28 15:30:00,58.45,58.51,58.23,58.31,12100.0,49.6107,49.6616,49.424,49.4919,12100.0
2010-01-29 09:30:00,58.19,58.35,57.92,58.34,10200.0,49.39,49.5258,49.1608,49.5173,10200.0
2010-01-29 10:00:00,58.35,58.72,58.26,58.72,9900.0,49.5258,49.8399,49.4494,49.8399,9900.0
2010-01-29 10:30:00,58.67,58.7,58.25,58.3,14200.0,49.7974,49.8229,49.4409,49.4834,14200.0
2010-01-29 11:00:00,58.38,58.38,58.08,58.15,5900.0,49.5513,49.5513,49.2967,49.3561,5900.0
2010-01-29 11:30:00,58.16,58.38,58.16,58.36,11300.0,49.3646,49.5513,49.3646,49.5343,11300.0
2010-01-29 12:00:00,58.26,58.3,58.06,58.1,29500.0,49.4494,49.4834,49.2797,49.3136,29500.0
2010-01-29 12:30:00,58.09,58.29,57.99,58.26,7300.0,49.3051,49.4749,49.2203,49.4494,7300.0
2010-01-29 13:00:00,58.14,58.2,58.05,58.15,4200.0,49.3476,49.3985,49.2712,49.3561,4200.0
2010-01-29 13:30:00,58.16,58.18,57.97,58.11,5600.0,49.3646,49.3815,49.2033,49.3221,5600.0
2010-01-29 14:00:00,58.14,58.27,58.04,58.23,7800.0,49.3476,49.4579,49.2627,49.424,7800.0
2010-01-29 14:30:00,58.23,58.23,57.8,57.83,20200.0,49.424,49.424,49.059,49.0845,20200.0
2010-01-29 15:00:00,57.89,57.9,56.99,57.3,40300.0,49.1354,49.1439,48.3715,48.6346,40300.0
2010-01-29 15:30:00,57.29,57.36,57.09,57.12,53000.0,48.6261,48.6855,48.4564,48.4818,53000.0
2010-02-01 09:30:00,57.32,57.32,56.78,57.03,8900.0,48.6516,48.6516,48.1932,48.4054,8900.0
2010-02-01 10:00:00,57.06,57.3,57.04,57.25,17000.0,48.4309,48.6346,48.4139,48.5922,17000.0
2010-02-01 10:30:00,57.29,57.35,57.24,57.31,8000.0,48.6261,48.677,48.5837,48.6431,8000.0
2010-02-01 11:00:00,57.29,57.35,57.24,57.35,5300.0,48.6261,48.677,48.5837,48.677,5300.0
2010-02-01 11:30:00,57.4,57.55,57.39,57.5,6900.0,48.7195,48.8468,48.711,48.8044,6900.0
2010-02-01 12:00:00,57.5,57.57,57.46,57.55,2400.0,48.8044,48.8638,48.7704,48.8468,2400.0
2010-02-01 12:30:00,57.56,57.69,57.56,57.69,1700.0,48.8553,48.9656,48.8553,48.9656,1700.0
2010-02-01 13:00:00,57.66,57.8,57.63,57.74,3900.0,48.9402,49.059,48.9147,49.0081,3900.0
2010-02-01 13:30:00,57.75,57.75,57.53,57.56,4900.0,49.0166,49.0166,48.8298,48.8553,4900.0
2010-02-01 14:00:00,57.55,57.7,57.55,57.7,4900.0,48.8468,48.9741,48.8468,48.9741,4900.0
2010-02-01 14:30:00,57.71,57.74,57.59,57.59,3300.0,48.9826,49.0081,48.8808,48.8808,3300.0
2010-02-01 15:00:00,57.6,57.69,57.44,57.64,6000.0,48.8892,48.9656,48.7534,48.9232,6000.0
2010-02-01 15:30:00,57.65,57.73,57.56,57.64,16800.0,48.9317,48.9996,48.8553,48.9232,16800.0
2010-02-02 09:30:00,57.59,57.79,57.59,57.77,2600.0,48.8808,49.0505,48.8808,49.0335,2600.0
2010-02-02 10:00:00,57.79,58.21,57.73,58.15,3600.0,49.0505,49.407,48.9996,49.3561,3600.0
2010-02-02 10:30:00,58.2,58.2,58.12,58.18,3000.0,49.3985,49.3985,49.3306,49.3815,3000.0
2010-02-02 11:00:00,58.18,58.2,58.13,58.17,4500.0,49.3815,49.3985,49.3391,49.373,4500.0
2010-02-02 11:30:00,58.18,58.2,58.06,58.17,2800.0,49.3815,49.3985,49.2797,49.373,2800.0
2010-02-02 12:00:00,58.19,58.36,58.18,58.31,4300.0,49.39,49.5343,49.3815,49.4919,4300.0
2010-02-02 12:30:00,58.31,58.31,58.19,58.29,2800.0,49.4919,49.4919,49.39,49.4749,2800.0
2010-02-02 13:00:00,58.29,58.39,58.19,58.33,3800.0,49.4749,49.5598,49.39,49.5088,3800.0
2010-02-02 13:30:00,58.37,58.57,58.33,58.57,6400.0,49.5428,49.7125,49.5088,49.7125,6400.0
2010-02-02 14:00:00,58.58,58.68,58.45,58.48,10400.0,49.721,49.8059,49.6107,49.6362,10400.0
2010-02-02 14:30:00,58.48,58.55,58.43,58.48,5600.0,49.6362,49.6956,49.5937,49.6362,5600.0
2010-02-02 15:00:00,58.48,58.68,58.48,58.6,8000.0,49.6362,49.8059,49.6362,49.738,8000.0
2010-02-02 15:30:00,58.59,58.74,58.44,58.54,11500.0,49.7295,49.8568,49.6022,49.6871,11500.0
2010-02-03 09:30:00,58.57,58.89,58.13,58.28,6800.0,49.7125,49.9842,49.3391,49.4664,6800.0
2010-02-03 10:00:00,58.24,58.48,57.94,57.94,5300.0,49.4325,49.6362,49.1778,49.1778,5300.0
2010-02-03 10:30:00,57.96,58.07,57.77,58.05,3200.0,49.1948,49.2882,49.0335,49.2712,3200.0
2010-02-03 11:00:00,58.13,58.36,58.1,58.13,5700.0,49.3391,49.5343,49.3136,49.3391,5700.0
2010-02-03 11:30:00,58.18,58.21,58.04,58.04,4500.0,49.3815,49.407,49.2627,49.2627,4500.0
2010-02-03 12:00:00,58.06,58.18,58.04,58.17,4100.0,49.2797,49.3815,49.2627,49.373,4100.0
2010-02-03 12:30:00,58.13,58.16,58.08,58.15,2300.0,49.3391,49.3646,49.2967,49.3561,2300.0
2010-02-03 13:00:00,58.08,58.18,58.07,58.07,1700.0,49.2967,49.3815,49.2882,49.2882,1700.0
2010-02-03 13:30:00,58.07,58.17,58.07,58.15,3400.0,49.2882,49.373,49.2882,49.3561,3400.0
2010-02-03 14:00:00,58.11,58.26,58.1,58.25,8100.0,49.3221,49.4494,49.3136,49.4409,8100.0
2010-02-03 14:30:00,58.22,58.33,58.15,58.23,3400.0,49.4155,49.5088,49.3561,49.424,3400.0
2010-02-03 15:00:00,58.28,58.34,58.24,58.29,5600.0,49.4664,49.5173,49.4325,49.4749,5600.0
2010-02-03 15:30:00,58.3,58.39,58.24,58.35,12300.0,49.4834,49.5598,49.4325,49.5258,12300.0
2010-02-04 09:30:00,58.0,58.05,57.45,57.47,4000.0,49.2287,49.2712,48.7619,48.7789,4000.0
2010-02-04 10:00:00,57.46,57.7,57.43,57.55,9500.0,48.7704,48.9741,48.7449,48.8468,9500.0
2010-02-04 10:30:00,57.55,57.67,57.38,57.42,12400.0,48.8468,48.9487,48.7025,48.7365,12400.0
2010-02-04 11:00:00,57.52,57.92,57.52,57.91,8000.0,48.8213,49.1608,48.8213,49.1524,8000.0
2010-02-04 11:30:00,57.9,58.01,57.55,57.83,7600.0,49.1439,49.2372,48.8468,49.0845,7600.0
2010-02-04 12:00:00,57.72,57.72,57.5,57.57,3400.0,48.9911,48.9911,48.8044,48.8638,3400.0
2010-02-04 12:30:00,57.52,57.52,57.21,57.38,2600.0,48.8213,48.8213,48.5582,48.7025,2600.0
2010-02-04 13:00:00,57.34,57.45,57.32,57.43,1800.0,48.6686,48.7619,48.6516,48.7449,1800.0
2010-02-04 13:30:00,57.41,57.42,57.26,57.38,7100.0,48.728,48.7365,48.6007,48.7025,7100.0
2010-02-04 14:00:00,57.46,57.46,57.16,57.41,7400.0,48.7704,48.7704,48.5158,48.728,7400.0
2010-02-04 14:30:00,57.41,57.5,57.33,57.41,3600.0,48.728,48.8044,48.6601,48.728,3600.0
2010-02-04 15:00:00,57.44,57.47,57.19,57.22,6500.0,48.7534,48.7789,48.5412,48.5667,6500.0
2010-02-04 15:30:00,57.22,57.23,56.89,56.95,9600.0,48.5667,48.5752,48.2866,48.3375,9600.0
2010-02-05 09:30:00,56.84,56.84,55.99,56.71,14500.0,48.2442,48.2442,47.5227,48.1338,14500.0
2010-02-05 10:00:00,56.69,56.81,56.46,56.8,8900.0,48.1169,48.2187,47.9216,48.2102,8900.0
2010-02-05 10:30:00,56.8,56.85,56.44,56.52,9000.0,48.2102,48.2527,47.9047,47.9726,9000.0
2010-02-05 11:00:00,56.47,56.51,56.46,56.49,4100.0,47.9301,47.9641,47.9216,47.9471,4100.0
2010-02-05 11:30:00,56.49,56.55,56.45,56.55,9500.0,47.9471,47.998,47.9132,47.998,9500.0
2010-02-05 12:00:00,56.57,56.73,56.55,56.73,6400.0,48.015,48.1508,47.998,48.1508,6400.0
2010-02-05 12:30:00,56.65,56.65,56.51,56.53,2900.0,48.0829,48.0829,47.9641,47.9811,2900.0
2010-02-05 13:00:00,56.53,56.64,56.53,56.55,5500.0,47.9811,48.0744,47.9811,47.998,5500.0
2010-02-05 13:30:00,56.57,56.57,56.25,56.32,9500.0,48.015,48.015,47.7434,47.8028,9500.0
2010-02-05 14:00:00,56.32,56.34,56.23,56.24,4100.0,47.8028,47.8198,47.7264,47.7349,4100.0
2010-02-05 14:30:00,56.22,56.3,56.14,56.23,11500.0,47.7179,47.7858,47.65,47.7264,11500.0
2010-02-05 15:00:00,56.18,56.56,56.18,56.53,18600.0,47.684,48.0065,47.684,47.9811,18600.0
2010-02-05 15:30:00,56.5,56.89,56.5,56.77,34100.0,47.9556,48.2866,47.9556,48.1848,34100.0
2010-02-08 09:30:00,56.98,56.99,56.69,56.94,5600.0,48.363,48.3715,48.1169,48.3291,5600.0
2010-02-08 10:00:00,56.97,57.14,56.88,57.08,8600.0,48.3545,48.4988,48.2781,48.4479,8600.0
2010-02-08 10:30:00,57.07,57.27,57.06,57.27,4800.0,48.4394,48.6091,48.4309,48.6091,4800.0
2010-02-08 11:00:00,57.21,57.3,57.15,57.2,4800.0,48.5582,48.6346,48.5073,48.5497,4800.0
2010-02-08 11:30:00,57.23,57.4,57.23,57.36,4600.0,48.5752,48.7195,48.5752,48.6855,4600.0
2010-02-08 12:00:00,57.34,57.4,57.2,57.29,6900.0,48.6686,48.7195,48.5497,48.6261,6900.0
2010-02-08 12:30:00,57.28,57.45,57.28,57.37,6200.0,48.6176,48.7619,48.6176,48.694,6200.0
2010-02-08 13:00:00,57.45,57.58,57.35,57.58,7700.0,48.7619,48.8723,48.677,48.8723,7700.0
2010-02-08 13:30:00,57.58,57.68,57.46,57.49,6400.0,48.8723,48.9571,48.7704,48.7959,6400.0
2010-02-08 14:00:00,57.47,57.5,57.37,57.4,4300.0,48.7789,48.8044,48.694,48.7195,4300.0
2010-02-08 14:30:00,57.41,57.49,57.31,57.35,6700.0,48.728,48.7959,48.6431,48.677,6700.0
2010-02-08 15:00:00,57.36,57.36,57.2,57.26,13400.0,48.6855,48.6855,48.5497,48.6007,13400.0
2010-02-08 15:30:00,57.26,57.48,57.18,57.21,23100.0,48.6007,48.7874,48.5328,48.5582,23100.0
2010-02-09 09:30:00,57.39,57.77,57.17,57.17,13300.0,48.711,49.0335,48.5243,48.5243,13300.0
2010-02-09 10:00:00,57.17,57.56,57.15,57.47,11500.0,48.5243,48.8553,48.5073,48.7789,11500.0
2010-02-09 10:30:00,57.45,57.49,57.24,57.44,7900.0,48.7619,48.7959,48.5837,48.7534,7900.0
2010-02-09 11:00:00,57.43,57.44,57.05,57.05,10000.0,48.7449,48.7534,48.4224,48.4224,10000.0
2010-02-09 11:30:00,57.11,57.59,57.05,57.4,7600.0,48.4733,48.8808,48.4224,48.7195,7600.0
2010-02-09 12:00:00,57.44,57.8,57.39,57.7,11600.0,48.7534,49.059,48.711,48.9741,11600.0
2010-02-09 12:30:00,57.69,57.76,57.48,57.54,5900.0,48.9656,49.025,48.7874,48.8383,5900.0
2010-02-09 13:00:00,57.58,57.72,57.58,57.66,2300.0,48.8723,48.9911,48.8723,48.9402,2300.0
2010-02-09 13:30:00,57.63,57.79,57.63,57.79,5500.0,48.9147,49.0505,48.9147,49.0505,5500.0
2010-02-09 14:00:00,57.81,57.81,57.72,57.78,4200.0,49.0675,49.0675,48.9911,49.042,4200.0
2010-02-09 14:30:00,57.77,57.92,57.71,57.83,7700.0,49.0335,49.1608,48.9826,49.0845,7700.0
2010-02-09 15:00:00,57.83,57.83,57.71,57.79,7600.0,49.0845,49.0845,48.9826,49.0505,7600.0
2010-02-09 15:30:00,57.81,57.85,57.63,57.85,18200.0,49.0675,49.1014,48.9147,49.1014,18200.0
2010-02-10 09:30:00,57.55,57.8,57.4,57.57,4800.0,48.8468,49.059,48.7195,48.8638,4800.0
2010-02-10 10:00:00,57.48,57.51,57.19,57.19,4300.0,48.7874,48.8129,48.5412,48.5412,4300.0
2010-02-10 10:30:00,57.17,57.39,57.11,57.32,3900.0,48.5243,48.711,48.4733,48.6516,3900.0
2010-02-10 11:00:00,57.3,57.34,57.27,57.33,2700.0,48.6346,48.6686,48.6091,48.6601,2700.0
2010-02-10 11:30:00,57.32,57.38,57.2,57.38,3500.0,48.6516,48.7025,48.5497,48.7025,3500.0
2010-02-10 12:00:00,57.3,57.47,57.29,57.42,5300.0,48.6346,48.7789,48.6261,48.7365,5300.0
2010-02-10 12:30:00,57.49,57.49,57.38,57.38,2700.0,48.7959,48.7959,48.7025,48.7025,2700.0
2010-02-10 13:00:00,57.45,57.53,57.41,57.53,2400.0,48.7619,48.8298,48.728,48.8298,2400.0
2010-02-10 13:30:00,57.55,57.61,57.43,57.45,2400.0,48.8468,48.8977,48.7449,48.7619,2400.0
2010-02-10 14:00:00,57.53,57.6,57.51,57.55,3900.0,48.8298,48.8892,48.8129,48.8468,3900.0
2010-02-10 14:30:00,57.54,57.61,57.38,57.58,4800.0,48.8383,48.8977,48.7025,48.8723,4800.0
2010-02-10 15:00:00,57.55,57.64,57.49,57.57,6400.0,48.8468,48.9232,48.7959,48.8638,6400.0
2010-02-10 15:30:00,57.5,57.51,57.18,57.37,14200.0,48.8044,48.8129,48.5328,48.694,14200.0
2010-02-11 09:30:00,57.25,57.37,57.06,57.15,2100.0,48.5922,48.694,48.4309,48.5073,2100.0
2010-02-11 10:00:00,57.24,57.48,57.24,57.3,2700.0,48.5837,48.7874,48.5837,48.6346,2700.0
2010-02-11 10:30:00,57.35,57.37,57.11,57.23,1800.0,48.677,48.694,48.4733,48.5752,1800.0
2010-02-11 11:00:00,57.25,57.53,57.24,57.53,3200.0,48.5922,48.8298,48.5837,48.8298,3200.0
2010-02-11 11:30:00,57.53,57.82,57.49,57.82,2100.0,48.8298,49.076,48.7959,49.076,2100.0
2010-02-11 12:00:00,57.75,57.82,57.57,57.6,8300.0,49.0166,49.076,48.8638,48.8892,8300.0
2010-02-11 12:30:00,57.6,57.64,57.55,57.58,6800.0,48.8892,48.9232,48.8468,48.8723,6800.0
2010-02-11 13:00:00,57.6,57.6,57.47,57.6,6400.0,48.8892,48.8892,48.7789,48.8892,6400.0
2010-02-11 13:30:00,57.6,57.74,57.42,57.42,11100.0,48.8892,49.0081,48.7365,48.7365,11100.0
2010-02-11 14:00:00,57.49,57.55,57.47,57.55,6600.0,48.7959,48.8468,48.7789,48.8468,6600.0
2010-02-11 14:30:00,57.55,57.72,57.48,57.71,8400.0,48.8468,48.9911,48.7874,48.9826,8400.0
2010-02-11 15:00:00,57.71,57.72,57.58,57.58,3600.0,48.9826,48.9911,48.8723,48.8723,3600.0
2010-02-11 15:30:00,57.64,57.74,57.6,57.65,9100.0,48.9232,49.0081,48.8892,48.9317,9100.0
2010-02-12 09:30:00,57.27,57.27,56.89,57.01,7800.0,48.6091,48.6091,48.2866,48.3885,7800.0
2010-02-12 10:00:00,57.01,57.26,56.88,57.26,6400.0,48.3885,48.6007,48.2781,48.6007,6400.0
2010-02-12 10:30:00,57.23,57.24,57.15,57.19,2600.0,48.5752,48.5837,48.5073,48.5412,2600.0
2010-02-12 11:00:00,57.18,57.34,57.12,57.24,4200.0,48.5328,48.6686,48.4818,48.5837,4200.0
2010-02-12 11:30:00,57.22,57.24,57.12,57.13,6400.0,48.5667,48.5837,48.4818,48.4903,6400.0
2010-02-12 12:00:00,57.17,57.2,57.12,57.17,9100.0,48.5243,48.5497,48.4818,48.5243,9100.0
2010-02-12 12:30:00,57.18,57.2,57.09,57.1,6400.0,48.5328,48.5497,48.4564,48.4649,6400.0
2010-02-12 13:00:00,57.12,57.23,57.12,57.23,3900.0,48.4818,48.5752,48.4818,48.5752,3900.0
2010-02-12 13:30:00,57.2,57.31,57.18,57.26,1600.0,48.5497,48.6431,48.5328,48.6007,1600.0
2010-02-12 14:00:00,57.31,57.62,57.27,57.49,3300.0,48.6431,48.9062,48.6091,48.7959,3300.0
2010-02-12 14:30:00,57.56,57.66,57.5,57.57,5800.0,48.8553,48.9402,48.8044,48.8638,5800.0
2010-02-12 15:00:00,57.5,57.6,57.37,57.51,13400.0,48.8044,48.8892,48.694,48.8129,13400.0
2010-02-12 15:30:00,57.45,57.9,57.31,57.75,38000.0,48.7619,49.1439,48.6431,49.0166,38000.0
2010-02-16 09:30:00,58.15,58.15,57.63,57.83,5400.0,49.3561,49.3561,48.9147,49.0845,5400.0
2010-02-16 10:00:00,57.8,57.88,57.55,57.88,4300.0,49.059,49.1269,48.8468,49.1269,4300.0
2010-02-16 10:30:00,57.91,58.36,57.91,58.36,4100.0,49.1524,49.5343,49.1524,49.5343,4100.0
2010-02-16 11:00:00,58.33,58.59,58.31,58.59,5500.0,49.5088,49.7295,49.4919,49.7295,5500.0
2010-02-16 11:30:00,58.62,58.78,58.61,58.66,5800.0,49.755,49.8908,49.7465,49.7889,5800.0
2010-02-16 12:00:00,58.69,58.95,58.69,58.91,4900.0,49.8144,50.0351,49.8144,50.0011,4900.0
2010-02-16 12:30:00,58.89,59.13,58.89,59.04,4600.0,49.9842,50.1879,49.9842,50.1115,4600.0
2010-02-16 13:00:00,59.1,59.19,58.91,58.99,7900.0,50.1624,50.2388,50.0011,50.069,7900.0
2010-02-16 13:30:00,58.98,58.98,58.66,58.67,5200.0,50.0605,50.0605,49.7889,49.7974,5200.0
2010-02-16 14:00:00,58.67,58.78,58.65,58.76,2400.0,49.7974,49.8908,49.7805,49.8738,2400.0
2010-02-16 14:30:00,58.71,58.83,58.65,58.83,4200.0,49.8314,49.9332,49.7805,49.9332,4200.0
2010-02-16 15:00:00,58.82,58.88,58.79,58.87,9000.0,49.9247,49.9757,49.8993,49.9672,9000.0
2010-02-16 15:30:00,58.88,59.15,58.88,59.09,17100.0,49.9757,50.2048,49.9757,50.1539,17100.0
2010-02-17 09:30:00,59.35,59.44,59.07,59.08,6100.0,50.3746,50.451,50.1369,50.1454,6100.0
2010-02-17 10:00:00,59.15,59.19,58.95,59.03,3700.0,50.2048,50.2388,50.0351,50.103,3700.0
2010-02-17 10:30:00,59.14,59.26,59.1,59.13,6000.0,50.1963,50.2982,50.1624,50.1879,6000.0
2010-02-17 11:00:00,59.16,59.29,59.03,59.03,6600.0,50.2133,50.3237,50.103,50.103,6600.0
2010-02-17 11:30:00,59.04,59.07,59.0,59.01,8500.0,50.1115,50.1369,50.0775,50.086,8500.0
2010-02-17 12:00:00,59.01,59.16,59.01,59.15,10000.0,50.086,50.2133,50.086,50.2048,10000.0
2010-02-17 12:30:00,59.18,59.22,59.04,59.14,9400.0,50.2303,50.2643,50.1115,50.1963,9400.0
2010-02-17 13:00:00,59.13,59.26,59.11,59.19,6000.0,50.1879,50.2982,50.1709,50.2388,6000.0
2010-02-17 13:30:00,59.18,59.22,59.06,59.15,11400.0,50.2303,50.2643,50.1284,50.2048,11400.0
2010-02-17 14:00:00,59.1,59.48,59.05,59.45,8300.0,50.1624,50.4849,50.12,50.4595,8300.0
2010-02-17 14:30:00,59.49,59.49,59.17,59.17,7800.0,50.4934,50.4934,50.2218,50.2218,7800.0
2010-02-17 15:00:00,59.22,59.25,59.07,59.1,8000.0,50.2643,50.2897,50.1369,50.1624,8000.0
2010-02-17 15:30:00,59.1,59.15,58.93,59.1,25700.0,50.1624,50.2048,50.0181,50.1624,25700.0
2010-02-18 09:30:00,59.28,59.28,57.21,58.43,73700.0,50.3152,50.3152,48.5582,49.5937,73700.0
2010-02-18 10:00:00,58.44,58.91,58.44,58.68,16500.0,49.6022,50.0011,49.6022,49.8059,16500.0
2010-02-18 10:30:00,58.68,58.8,58.48,58.68,9500.0,49.8059,49.9078,49.6362,49.8059,9500.0
2010-02-18 11:00:00,58.58,58.79,58.58,58.76,32300.0,49.721,49.8993,49.721,49.8738,32300.0
2010-02-18 11:30:00,58.72,58.8,58.56,58.64,5000.0,49.8399,49.9078,49.7041,49.772,5000.0
2010-02-18 12:00:00,58.67,58.81,58.67,58.81,4300.0,49.7974,49.9163,49.7974,49.9163,4300.0
2010-02-18 12:30:00,58.76,58.76,58.74,58.75,5300.0,49.8738,49.8738,49.8568,49.8653,5300.0
2010-02-18 13:00:00,58.75,58.81,58.69,58.75,7500.0,49.8653,49.9163,49.8144,49.8653,7500.0
2010-02-18 13:30:00,58.75,58.78,58.67,58.77,11900.0,49.8653,49.8908,49.7974,49.8823,11900.0
2010-02-18 14:00:00,58.75,58.83,58.71,58.74,17400.0,49.8653,49.9332,49.8314,49.8568,17400.0
2010-02-18 14:30:00,58.75,58.77,58.72,58.75,14300.0,49.8653,49.8823,49.8399,49.8653,14300.0
2010-02-18 15:00:00,58.75,58.9,58.72,58.89,16400.0,49.8653,49.9926,49.8399,49.9842,16400.0
2010-02-18 15:30:00,58.88,59.03,58.86,59.01,19300.0,49.9757,50.103,49.9587,50.086,19300.0
2010-02-19 09:30:00,58.95,59.18,58.7,58.84,4600.0,50.0351,50.2303,49.8229,49.9417,4600.0
2010-02-19 10:00:00,58.89,59.16,58.8,58.98,21000.0,49.9842,50.2133,49.9078,50.0605,21000.0
2010-02-19 10:30:00,59.0,59.46,59.0,59.43,9100.0,50.0775,50.468,50.0775,50.4425,9100.0
2010-02-19 11:00:00,59.43,59.63,59.39,59.53,13600.0,50.4425,50.6122,50.4085,50.5274,13600.0
2010-02-19 11:30:00,59.51,59.53,59.28,59.45,9200.0,50.5104,50.5274,50.3152,50.4595,9200.0
2010-02-19 12:00:00,59.5,59.5,59.3,59.4,5700.0,50.5019,50.5019,50.3322,50.417,5700.0
2010-02-19 12:30:00,59.38,59.39,59.28,59.33,10100.0,50.4001,50.4085,50.3152,50.3576,10100.0
2010-02-19 13:00:00,59.33,59.33,59.15,59.15,7900.0,50.3576,50.3576,50.2048,50.2048,7900.0
2010-02-19 13:30:00,59.22,59.53,59.22,59.52,2600.0,50.2643,50.5274,50.2643,50.5189,2600.0
2010-02-19 14:00:00,59.54,59.66,59.49,59.66,3700.0,50.5359,50.6377,50.4934,50.6377,3700.0
2010-02-19 14:30:00,59.61,59.69,59.55,59.63,4100.0,50.5953,50.6632,50.5443,50.6122,4100.0
2010-02-19 15:00:00,59.62,59.62,59.51,59.53,4400.0,50.6038,50.6038,50.5104,50.5274,4400.0
2010-02-19 15:30:00,59.53,59.76,59.5,59.71,13300.0,50.5274,50.7226,50.5019,50.6801,13300.0
2010-02-22 09:30:00,59.98,60.02,59.34,59.68,11800.0,50.9093,50.9433,50.3661,50.6547,11800.0
2010-02-22 10:00:00,59.67,59.67,59.48,59.63,8000.0,50.6462,50.6462,50.4849,50.6122,8000.0
2010-02-22 10:30:00,59.64,59.79,59.48,59.77,5500.0,50.6207,50.748,50.4849,50.7311,5500.0
2010-02-22 11:00:00,59.73,59.74,59.62,59.67,5600.0,50.6971,50.7056,50.6038,50.6462,5600.0
2010-02-22 11:30:00,59.67,59.74,59.63,59.63,9500.0,50.6462,50.7056,50.6122,50.6122,9500.0
2010-02-22 12:00:00,59.63,59.71,59.59,59.59,2500.0,50.6122,50.6801,50.5783,50.5783,2500.0
2010-02-22 12:30:00,59.59,59.67,59.56,59.66,2000.0,50.5783,50.6462,50.5528,50.6377,2000.0
2010-02-22 13:00:00,59.63,59.72,59.58,59.69,3900.0,50.6122,50.6886,50.5698,50.6632,3900.0
2010-02-22 13:30:00,59.68,59.71,59.59,59.67,3300.0,50.6547,50.6801,50.5783,50.6462,3300.0
2010-02-22 14:00:00,59.69,59.7,59.62,59.64,2600.0,50.6632,50.6717,50.6038,50.6207,2600.0
2010-02-22 14:30:00,59.67,59.76,59.61,59.61,3600.0,50.6462,50.7226,50.5953,50.5953,3600.0
2010-02-22 15:00:00,59.62,59.67,59.58,59.6,5300.0,50.6038,50.6462,50.5698,50.5868,5300.0
2010-02-22 15:30:00,59.59,59.67,59.54,59.64,8600.0,50.5783,50.6462,50.5359,50.6207,8600.0
2010-02-23 09:30:00,59.43,59.64,59.26,59.59,3400.0,50.4425,50.6207,50.2982,50.5783,3400.0
2010-02-23 10:00:00,59.51,59.51,59.03,59.07,4400.0,50.5104,50.5104,50.103,50.1369,4400.0
2010-02-23 10:30:00,59.02,59.18,58.84,59.18,1700.0,50.0945,50.2303,49.9417,50.2303,1700.0
2010-02-23 11:00:00,59.05,59.13,59.05,59.13,900.0,50.12,50.1879,50.12,50.1879,900.0
2010-02-23 11:30:00,59.06,59.46,59.06,59.46,4300.0,50.1284,50.468,50.1284,50.468,4300.0
2010-02-23 12:00:00,59.42,59.49,59.35,59.43,7800.0,50.434,50.4934,50.3746,50.4425,7800.0
2010-02-23 12:30:00,59.4,59.68,59.33,59.46,8700.0,50.417,50.6547,50.3576,50.468,8700.0
2010-02-23 13:00:00,59.42,59.76,59.31,59.65,7800.0,50.434,50.7226,50.3406,50.6292,7800.0
2010-02-23 13:30:00,59.67,59.74,59.59,59.67,20300.0,50.6462,50.7056,50.5783,50.6462,20300.0
2010-02-23 14:00:00,59.65,59.84,59.52,59.72,19000.0,50.6292,50.7905,50.5189,50.6886,19000.0
2010-02-23 14:30:00,59.65,59.93,59.62,59.88,13600.0,50.6292,50.8669,50.6038,50.8244,13600.0
2010-02-23 15:00:00,59.88,59.93,59.75,59.91,12600.0,50.8244,50.8669,50.7141,50.8499,12600.0
2010-02-23 15:30:00,59.93,60.0,59.62,59.72,32200.0,50.8669,50.9263,50.6038,50.6886,32200.0
2010-02-24 09:30:00,59.8,60.48,59.57,59.8,33100.0,50.7565,51.3337,50.5613,50.7565,33100.0
2010-02-24 10:00:00,59.8,59.84,59.02,59.02,18300.0,50.7565,50.7905,50.0945,50.0945,18300.0
2010-02-24 10:30:00,59.02,59.48,58.84,59.07,21900.0,50.0945,50.4849,49.9417,50.1369,21900.0
2010-02-24 11:00:00,58.98,59.13,58.64,58.71,10700.0,50.0605,50.1879,49.772,49.8314,10700.0
2010-02-24 11:30:00,58.77,59.33,58.64,59.22,23800.0,49.8823,50.3576,49.772,50.2643,23800.0
2010-02-24 12:00:00,59.22,59.4,59.11,59.11,7300.0,50.2643,50.417,50.1709,50.1709,7300.0
2010-02-24 12:30:00,59.25,59.52,59.09,59.51,10400.0,50.2897,50.5189,50.1539,50.5104,10400.0
2010-02-24 13:00:00,59.5,59.69,59.48,59.52,3200.0,50.5019,50.6632,50.4849,50.5189,3200.0
2010-02-24 13:30:00,59.56,59.58,59.29,59.46,11600.0,50.5528,50.5698,50.3237,50.468,11600.0
2010-02-24 14:00:00,59.42,59.64,59.42,59.49,5900.0,50.434,50.6207,50.434,50.4934,5900.0
2010-02-24 14:30:00,59.44,59.6,59.3,59.6,17600.0,50.451,50.5868,50.3322,50.5868,17600.0
2010-02-24 15:00:00,59.58,59.59,59.41,59.57,15200.0,50.5698,50.5783,50.4255,50.5613,15200.0
2010-02-24 15:30:00,59.57,59.72,59.55,59.72,27500.0,50.5613,50.6886,50.5443,50.6886,27500.0
2010-02-25 09:30:00,59.2,59.63,57.76,59.51,22500.0,50.2473,50.6122,49.025,50.5104,22500.0
2010-02-25 10:00:00,59.42,59.5,59.24,59.3,13200.0,50.434,50.5019,50.2812,50.3322,13200.0
2010-02-25 10:30:00,59.28,59.55,59.2,59.54,9700.0,50.3152,50.5443,50.2473,50.5359,9700.0
2010-02-25 11:00:00,59.54,59.55,59.37,59.48,6500.0,50.5359,50.5443,50.3916,50.4849,6500.0
2010-02-25 11:30:00,59.53,59.55,59.49,59.55,2400.0,50.5274,50.5443,50.4934,50.5443,2400.0
2010-02-25 12:00:00,59.5,59.6,59.5,59.6,2900.0,50.5019,50.5868,50.5019,50.5868,2900.0
2010-02-25 12:30:00,59.64,59.64,59.36,59.5,12000.0,50.6207,50.6207,50.3831,50.5019,12000.0
2010-02-25 13:00:00,59.49,59.54,59.41,59.53,4300.0,50.4934,50.5359,50.4255,50.5274,4300.0
2010-02-25 13:30:00,59.5,59.71,59.43,59.64,5400.0,50.5019,50.6801,50.4425,50.6207,5400.0
2010-02-25 14:00:00,59.72,59.84,59.56,59.65,3600.0,50.6886,50.7905,50.5528,50.6292,3600.0
2010-02-25 14:30:00,59.67,59.73,59.6,59.72,4400.0,50.6462,50.6971,50.5868,50.6886,4400.0
2010-02-25 15:00:00,59.74,59.79,59.44,59.47,9100.0,50.7056,50.748,50.451,50.4764,9100.0
2010-02-25 15:30:00,59.5,59.72,59.47,59.69,18400.0,50.5019,50.6886,50.4764,50.6632,18400.0
2010-02-26 09:30:00,59.89,60.18,59.62,60.06,12300.0,50.8329,51.0791,50.6038,50.9772,12300.0
2010-02-26 10:00:00,59.99,60.5,59.9,60.37,11200.0,50.9178,51.3507,50.8414,51.2403,11200.0
2010-02-26 10:30:00,60.4,60.57,60.28,60.48,10700.0,51.2658,51.4101,51.1639,51.3337,10700.0
2010-02-26 11:00:00,60.52,60.57,60.49,60.54,4800.0,51.3677,51.4101,51.3422,51.3846,4800.0
2010-02-26 11:30:00,60.51,60.65,60.51,60.55,5400.0,51.3592,51.478,51.3592,51.3931,5400.0
2010-02-26 12:00:00,60.5,60.64,60.5,60.62,3600.0,51.3507,51.4695,51.3507,51.4525,3600.0
2010-02-26 12:30:00,60.59,60.65,60.57,60.59,10600.0,51.4271,51.478,51.4101,51.4271,10600.0
2010-02-26 13:00:00,60.65,60.82,60.61,60.82,4400.0,51.478,51.6223,51.444,51.6223,4400.0
2010-02-26 13:30:00,60.8,60.94,60.75,60.81,8300.0,51.6053,51.7241,51.5629,51.6138,8300.0
2010-02-26 14:00:00,60.81,60.81,60.68,60.71,5400.0,51.6138,51.6138,51.5035,51.5289,5400.0
2010-02-26 14:30:00,60.7,60.75,60.68,60.75,6000.0,51.5204,51.5629,51.5035,51.5629,6000.0
2010-02-26 15:00:00,60.78,60.87,60.72,60.87,12200.0,51.5883,51.6647,51.5374,51.6647,12200.0
2010-02-26 15:30:00,60.87,61.07,60.74,60.92,35500.0,51.6647,51.8345,51.5544,51.7072,35500.0
2010-03-01 09:30:00,60.85,61.02,60.65,61.0,13600.0,51.934,52.0791,51.7633,52.062,13600.0
2010-03-01 10:00:00,60.96,61.27,60.89,61.27,7800.0,52.0279,52.2925,51.9682,52.2925,7800.0
2010-03-01 10:30:00,61.27,61.28,60.92,60.99,10000.0,52.2925,52.301,51.9938,52.0535,10000.0
2010-03-01 11:00:00,61.01,61.12,60.99,61.09,7900.0,52.0706,52.1645,52.0535,52.1389,7900.0
2010-03-01 11:30:00,61.1,61.14,60.96,61.13,7200.0,52.1474,52.1815,52.0279,52.173,7200.0
2010-03-01 12:00:00,61.09,61.3,61.09,61.24,7600.0,52.1389,52.3181,52.1389,52.2669,7600.0
2010-03-01 12:30:00,61.24,61.4,61.21,61.4,6100.0,52.2669,52.4034,52.2413,52.4034,6100.0
2010-03-01 13:00:00,61.39,61.39,61.27,61.35,5100.0,52.3949,52.3949,52.2925,52.3608,5100.0
2010-03-01 13:30:00,61.4,61.45,61.24,61.39,5500.0,52.4034,52.4461,52.2669,52.3949,5500.0
2010-03-01 14:00:00,61.4,61.42,61.28,61.28,5400.0,52.4034,52.4205,52.301,52.301,5400.0
2010-03-01 14:30:00,61.29,61.34,61.05,61.17,5800.0,52.3096,52.3522,52.1047,52.2071,5800.0
2010-03-01 15:00:00,61.22,61.28,61.02,61.21,7800.0,52.2498,52.301,52.0791,52.2413,7800.0
2010-03-01 15:30:00,61.23,61.37,61.19,61.3,19300.0,52.2583,52.3778,52.2242,52.3181,19300.0
2010-03-02 09:30:00,61.63,62.19,61.63,62.18,15600.0,52.5997,53.0777,52.5997,53.0691,15600.0
2010-03-02 10:00:00,62.18,62.55,62.12,62.44,9500.0,53.0691,53.3849,53.0179,53.2911,9500.0
2010-03-02 10:30:00,62.46,62.59,62.41,62.57,13300.0,53.3081,53.4191,53.2654,53.402,13300.0
2010-03-02 11:00:00,62.59,63.02,62.55,62.99,9400.0,53.4191,53.7861,53.3849,53.7605,9400.0
2010-03-02 11:30:00,62.99,63.04,62.7,62.71,10400.0,53.7605,53.8031,53.513,53.5215,10400.0
2010-03-02 12:00:00,62.68,62.74,62.6,62.7,11200.0,53.4959,53.5471,53.4276,53.513,11200.0
2010-03-02 12:30:00,62.7,62.99,62.7,62.94,12200.0,53.513,53.7605,53.513,53.7178,12200.0
2010-03-02 13:00:00,62.95,63.01,62.94,62.99,10600.0,53.7263,53.7775,53.7178,53.7605,10600.0
2010-03-02 13:30:00,63.03,63.29,63.01,63.24,12600.0,53.7946,54.0165,53.7775,53.9738,12600.0
2010-03-02 14:00:00,63.25,63.28,63.19,63.23,9100.0,53.9824,54.008,53.9312,53.9653,9100.0
2010-03-02 14:30:00,63.23,63.29,63.12,63.24,25200.0,53.9653,54.0165,53.8714,53.9738,25200.0
2010-03-02 15:00:00,63.24,63.32,63.09,63.09,24400.0,53.9738,54.0421,53.8458,53.8458,24400.0
2010-03-02 15:30:00,63.08,63.3,62.96,63.19,45200.0,53.8373,54.025,53.7349,53.9312,45200.0
2010-03-03 09:30:00,63.0,63.5,62.91,63.5,9300.0,53.769,54.1957,53.6922,54.1957,9300.0
2010-03-03 10:00:00,63.49,63.66,63.24,63.27,58900.0,54.1872,54.3323,53.9738,53.9994,58900.0
2010-03-03 10:30:00,63.22,63.49,63.18,63.43,12600.0,53.9568,54.1872,53.9226,54.136,12600.0
2010-03-03 11:00:00,63.4,63.51,63.34,63.4,12900.0,54.1104,54.2043,54.0592,54.1104,12900.0
2010-03-03 11:30:00,63.47,63.51,63.43,63.51,2500.0,54.1701,54.2043,54.136,54.2043,2500.0
2010-03-03 12:00:00,63.51,63.51,63.28,63.33,2700.0,54.2043,54.2043,54.008,54.0506,2700.0
2010-03-03 12:30:00,63.35,63.37,63.18,63.21,3400.0,54.0677,54.0848,53.9226,53.9482,3400.0
2010-03-03 13:00:00,63.24,63.28,63.19,63.27,2700.0,53.9738,54.008,53.9312,53.9994,2700.0
2010-03-03 13:30:00,63.3,63.41,63.24,63.25,5500.0,54.025,54.1189,53.9738,53.9824,5500.0
2010-03-03 14:00:00,63.25,63.3,63.2,63.22,3400.0,53.9824,54.025,53.9397,53.9568,3400.0
2010-03-03 14:30:00,63.26,63.26,62.93,62.97,5600.0,53.9909,53.9909,53.7093,53.7434,5600.0
2010-03-03 15:00:00,62.96,63.07,62.9,63.07,6400.0,53.7349,53.8287,53.6837,53.8287,6400.0
2010-03-03 15:30:00,63.04,63.27,63.04,63.22,23800.0,53.8031,53.9994,53.8031,53.9568,23800.0
2010-03-04 09:30:00,63.17,63.55,62.85,63.31,15300.0,53.9141,54.2384,53.641,54.0336,15300.0
2010-03-04 10:00:00,63.25,63.33,62.66,62.66,18400.0,53.9824,54.0506,53.4788,53.4788,18400.0
2010-03-04 10:30:00,62.74,62.74,62.46,62.68,8600.0,53.5471,53.5471,53.3081,53.4959,8600.0
2010-03-04 11:00:00,62.69,63.02,62.65,62.79,10100.0,53.5044,53.7861,53.4703,53.5898,10100.0
2010-03-04 11:30:00,62.81,62.81,62.68,62.75,4700.0,53.6068,53.6068,53.4959,53.5556,4700.0
2010-03-04 12:00:00,62.75,62.92,62.75,62.86,6200.0,53.5556,53.7007,53.5556,53.6495,6200.0
2010-03-04 12:30:00,62.86,62.86,62.75,62.81,1900.0,53.6495,53.6495,53.5556,53.6068,1900.0
2010-03-04 13:00:00,62.81,62.89,62.81,62.87,8300.0,53.6068,53.6751,53.6068,53.658,8300.0
2010-03-04 13:30:00,62.86,62.86,62.65,62.75,5300.0,53.6495,53.6495,53.4703,53.5556,5300.0
2010-03-04 14:00:00,62.72,62.75,62.67,62.72,7200.0,53.53,53.5556,53.4874,53.53,7200.0
2010-03-04 14:30:00,62.72,62.76,62.72,62.75,5100.0,53.53,53.5642,53.53,53.5556,5100.0
2010-03-04 15:00:00,62.74,62.82,62.72,62.72,34800.0,53.5471,53.6154,53.53,53.53,34800.0
2010-03-04 15:30:00,62.74,62.8,62.67,62.74,51900.0,53.5471,53.5983,53.4874,53.5471,51900.0
2010-03-05 09:30:00,63.01,63.15,62.73,63.15,19900.0,53.7775,53.897,53.5386,53.897,19900.0
2010-03-05 10:00:00,63.15,63.24,62.99,63.13,56300.0,53.897,53.9738,53.7605,53.88,56300.0
2010-03-05 10:30:00,63.15,63.15,63.0,63.02,10400.0,53.897,53.897,53.769,53.7861,10400.0
2010-03-05 11:00:00,63.01,63.08,63.0,63.0,12000.0,53.7775,53.8373,53.769,53.769,12000.0
2010-03-05 11:30:00,63.01,63.05,62.99,63.0,6900.0,53.7775,53.8117,53.7605,53.769,6900.0
2010-03-05 12:00:00,62.99,63.03,62.99,63.02,6000.0,53.7605,53.7946,53.7605,53.7861,6000.0
2010-03-05 12:30:00,63.02,63.03,62.95,63.0,9900.0,53.7861,53.7946,53.7263,53.769,9900.0
2010-03-05 13:00:00,62.99,63.04,62.98,63.0,12500.0,53.7605,53.8031,53.7519,53.769,12500.0
2010-03-05 13:30:00,63.0,63.04,62.99,63.0,7200.0,53.769,53.8031,53.7605,53.769,7200.0
2010-03-05 14:00:00,63.0,63.04,62.94,63.0,19500.0,53.769,53.8031,53.7178,53.769,19500.0
2010-03-05 14:30:00,63.0,63.08,63.0,63.04,7300.0,53.769,53.8373,53.769,53.8031,7300.0
2010-03-05 15:00:00,63.07,63.43,63.03,63.43,18700.0,53.8287,54.136,53.7946,54.136,18700.0
2010-03-05 15:30:00,63.44,63.72,63.44,63.6,55200.0,54.1445,54.3835,54.1445,54.2811,55200.0
2010-03-08 09:30:00,63.39,63.73,63.18,63.53,6400.0,54.1019,54.392,53.9226,54.2213,6400.0
2010-03-08 10:00:00,63.5,63.59,63.34,63.47,4500.0,54.1957,54.2725,54.0592,54.1701,4500.0
2010-03-08 10:30:00,63.42,63.65,63.42,63.6,5400.0,54.1275,54.3238,54.1275,54.2811,5400.0
2010-03-08 11:00:00,63.59,63.6,63.41,63.43,3000.0,54.2725,54.2811,54.1189,54.136,3000.0
2010-03-08 11:30:00,63.47,63.47,63.13,63.28,7700.0,54.1701,54.1701,53.88,54.008,7700.0
2010-03-08 12:00:00,63.28,63.3,63.17,63.2,9600.0,54.008,54.025,53.9141,53.9397,9600.0
2010-03-08 12:30:00,63.22,63.25,63.09,63.25,4700.0,53.9568,53.9824,53.8458,53.9824,4700.0
2010-03-08 13:00:00,63.25,63.27,63.22,63.25,4300.0,53.9824,53.9994,53.9568,53.9824,4300.0
2010-03-08 13:30:00,63.24,63.25,63.23,63.25,1100.0,53.9738,53.9824,53.9653,53.9824,1100.0
2010-03-08 14:00:00,63.25,63.35,63.24,63.35,2800.0,53.9824,54.0677,53.9738,54.0677,2800.0
2010-03-08 14:30:00,63.39,63.39,63.17,63.17,2800.0,54.1019,54.1019,53.9141,53.9141,2800.0
2010-03-08 15:00:00,63.21,63.27,63.21,63.23,7100.0,53.9482,53.9994,53.9482,53.9653,7100.0
2010-03-08 15:30:00,63.23,63.27,63.14,63.24,15500.0,53.9653,53.9994,53.8885,53.9738,15500.0
2010-03-09 09:30:00,63.25,63.59,63.17,63.21,3300.0,53.9824,54.2725,53.9141,53.9482,3300.0
2010-03-09 10:00:00,63.17,63.36,63.09,63.18,3800.0,53.9141,54.0762,53.8458,53.9226,3800.0
2010-03-09 10:30:00,63.15,63.33,63.06,63.27,4100.0,53.897,54.0506,53.8202,53.9994,4100.0
2010-03-09 11:00:00,63.22,63.33,63.15,63.15,7400.0,53.9568,54.0506,53.897,53.897,7400.0
2010-03-09 11:30:00,63.13,63.25,63.07,63.17,10400.0,53.88,53.9824,53.8287,53.9141,10400.0
2010-03-09 12:00:00,63.21,63.31,63.16,63.24,10400.0,53.9482,54.0336,53.9056,53.9738,10400.0
2010-03-09 12:30:00,63.21,63.27,63.17,63.27,8400.0,53.9482,53.9994,53.9141,53.9994,8400.0
2010-03-09 13:00:00,63.27,63.28,63.16,63.23,3900.0,53.9994,54.008,53.9056,53.9653,3900.0
2010-03-09 13:30:00,63.22,63.22,63.16,63.2,1400.0,53.9568,53.9568,53.9056,53.9397,1400.0
2010-03-09 14:00:00,63.21,63.22,62.99,63.07,2100.0,53.9482,53.9568,53.7605,53.8287,2100.0
2010-03-09 14:30:00,63.06,63.08,62.97,63.05,3200.0,53.8202,53.8373,53.7434,53.8117,3200.0
2010-03-09 15:00:00,63.02,63.02,62.87,62.89,2900.0,53.7861,53.7861,53.658,53.6751,2900.0
2010-03-09 15:30:00,62.89,63.17,62.85,63.08,14400.0,53.6751,53.9141,53.641,53.8373,14400.0
2010-03-10 09:30:00,63.28,63.28,63.0,63.0,37400.0,54.008,54.008,53.769,53.769,37400.0
2010-03-10 10:00:00,63.0,63.23,62.99,63.2,8800.0,53.769,53.9653,53.7605,53.9397,8800.0
2010-03-10 10:30:00,63.21,63.24,62.91,63.2,44300.0,53.9482,53.9738,53.6922,53.9397,44300.0
2010-03-10 11:00:00,63.2,63.2,63.06,63.11,9100.0,53.9397,53.9397,53.8202,53.8629,9100.0
2010-03-10 11:30:00,63.11,63.12,63.01,63.05,7600.0,53.8629,53.8714,53.7775,53.8117,7600.0
2010-03-10 12:00:00,63.03,63.05,62.87,62.9,3300.0,53.7946,53.8117,53.658,53.6837,3300.0
2010-03-10 12:30:00,62.89,63.01,62.89,63.01,5500.0,53.6751,53.7775,53.6751,53.7775,5500.0
2010-03-10 13:00:00,62.99,62.99,62.8,62.92,9300.0,53.7605,53.7605,53.5983,53.7007,9300.0
2010-03-10 13:30:00,62.95,62.98,62.93,62.94,4000.0,53.7263,53.7519,53.7093,53.7178,4000.0
2010-03-10 14:00:00,62.9,62.98,62.88,62.89,5100.0,53.6837,53.7519,53.6666,53.6751,5100.0
2010-03-10 14:30:00,62.89,62.94,62.89,62.9,7200.0,53.6751,53.7178,53.6751,53.6837,7200.0
2010-03-10 15:00:00,62.91,62.91,62.8,62.81,10700.0,53.6922,53.6922,53.5983,53.6068,10700.0
2010-03-10 15:30:00,62.78,62.92,62.78,62.9,45200.0,53.5812,53.7007,53.5812,53.6837,45200.0
2010-03-11 09:30:00,62.56,62.62,62.3,62.35,10000.0,53.3935,53.4447,53.1716,53.2142,10000.0
2010-03-11 10:00:00,62.32,62.45,62.23,62.24,12500.0,53.1886,53.2996,53.1118,53.1204,12500.0
2010-03-11 10:30:00,62.24,62.26,61.97,61.98,17500.0,53.1204,53.1374,52.8899,52.8985,17500.0
2010-03-11 11:00:00,61.96,62.01,61.8,61.85,21100.0,52.8814,52.9241,52.7448,52.7875,21100.0
2010-03-11 11:30:00,61.91,62.03,61.91,62.01,17100.0,52.8387,52.9411,52.8387,52.9241,17100.0
2010-03-11 12:00:00,62.02,62.02,61.98,62.0,33500.0,52.9326,52.9326,52.8985,52.9155,33500.0
2010-03-11 12:30:00,62.0,62.01,61.98,61.98,5000.0,52.9155,52.9241,52.8985,52.8985,5000.0
2010-03-11 13:00:00,62.0,62.02,61.96,62.0,8600.0,52.9155,52.9326,52.8814,52.9155,8600.0
2010-03-11 13:30:00,62.0,62.05,61.96,62.0,12400.0,52.9155,52.9582,52.8814,52.9155,12400.0
2010-03-11 14:00:00,62.0,62.01,61.99,61.99,10200.0,52.9155,52.9241,52.907,52.907,10200.0
2010-03-11 14:30:00,62.0,62.1,61.99,62.04,10900.0,52.9155,53.0009,52.907,52.9497,10900.0
2010-03-11 15:00:00,62.0,62.32,62.0,62.18,11100.0,52.9155,53.1886,52.9155,53.0691,11100.0
2010-03-11 15:30:00,62.19,62.19,61.9,62.05,49900.0,53.0777,53.0777,52.8302,52.9582,49900.0
2010-03-12 09:30:00,62.08,62.43,61.65,61.68,11300.0,52.9838,53.2825,52.6168,52.6424,11300.0
2010-03-12 10:00:00,61.71,61.74,61.5,61.69,12600.0,52.668,52.6936,52.4888,52.6509,12600.0
2010-03-12 10:30:00,61.68,61.85,61.64,61.77,7400.0,52.6424,52.7875,52.6083,52.7192,7400.0
2010-03-12 11:00:00,61.79,61.88,61.77,61.78,5300.0,52.7363,52.8131,52.7192,52.7278,5300.0
2010-03-12 11:30:00,61.82,61.9,61.78,61.9,4300.0,52.7619,52.8302,52.7278,52.8302,4300.0
2010-03-12 12:00:00,61.94,61.94,61.79,61.91,2600.0,52.8643,52.8643,52.7363,52.8387,2600.0
2010-03-12 12:30:00,61.85,61.87,61.76,61.77,5000.0,52.7875,52.8046,52.7107,52.7192,5000.0
2010-03-12 13:00:00,61.77,61.95,61.76,61.88,6700.0,52.7192,52.8728,52.7107,52.8131,6700.0
2010-03-12 13:30:00,61.87,62.0,61.78,62.0,6900.0,52.8046,52.9155,52.7278,52.9155,6900.0
2010-03-12 14:00:00,61.98,62.0,61.9,61.9,7300.0,52.8985,52.9155,52.8302,52.8302,7300.0
2010-03-12 14:30:00,61.9,61.91,61.83,61.88,6300.0,52.8302,52.8387,52.7704,52.8131,6300.0
2010-03-12 15:00:00,61.88,61.88,61.78,61.85,11300.0,52.8131,52.8131,52.7278,52.7875,11300.0
2010-03-12 15:30:00,61.87,62.26,61.83,62.24,30200.0,52.8046,53.1374,52.7704,53.1204,30200.0
2010-03-15 09:30:00,62.05,62.38,61.76,62.12,8800.0,52.9582,53.2398,52.7107,53.0179,8800.0
2010-03-15 10:00:00,62.14,62.22,61.91,61.92,10900.0,53.035,53.1033,52.8387,52.8472,10900.0
2010-03-15 10:30:00,61.93,61.98,61.78,61.81,2800.0,52.8558,52.8985,52.7278,52.7534,2800.0
2010-03-15 11:00:00,61.85,61.95,61.82,61.94,3800.0,52.7875,52.8728,52.7619,52.8643,3800.0
2010-03-15 11:30:00,61.88,61.88,61.7,61.7,2000.0,52.8131,52.8131,52.6595,52.6595,2000.0
2010-03-15 12:00:00,61.69,61.83,61.6,61.74,6400.0,52.6509,52.7704,52.5741,52.6936,6400.0
2010-03-15 12:30:00,61.71,61.92,61.7,61.91,4400.0,52.668,52.8472,52.6595,52.8387,4400.0
2010-03-15 13:00:00,61.92,61.99,61.81,61.86,6300.0,52.8472,52.907,52.7534,52.796,6300.0
2010-03-15 13:30:00,61.85,61.97,61.74,61.85,6100.0,52.7875,52.8899,52.6936,52.7875,6100.0
2010-03-15 14:00:00,61.86,61.88,61.74,61.88,5700.0,52.796,52.8131,52.6936,52.8131,5700.0
2010-03-15 14:30:00,61.88,61.89,61.77,61.82,5100.0,52.8131,52.8216,52.7192,52.7619,5100.0
2010-03-15 15:00:00,61.82,61.94,61.73,61.86,15100.0,52.7619,52.8643,52.6851,52.796,15100.0
2010-03-15 15:30:00,61.91,62.0,61.82,61.89,25500.0,52.8387,52.9155,52.7619,52.8216,25500.0
2010-03-16 09:30:00,62.17,62.17,61.56,61.9,14600.0,53.0606,53.0606,52.54,52.8302,14600.0
2010-03-16 10:00:00,61.88,62.1,61.83,62.08,9800.0,52.8131,53.0009,52.7704,52.9838,9800.0
2010-03-16 10:30:00,62.05,62.24,61.99,62.12,14900.0,52.9582,53.1204,52.907,53.0179,14900.0
2010-03-16 11:00:00,62.14,62.19,61.99,62.03,5400.0,53.035,53.0777,52.907,52.9411,5400.0
2010-03-16 11:30:00,62.07,62.25,62.03,62.25,3600.0,52.9753,53.1289,52.9411,53.1289,3600.0
2010-03-16 12:00:00,62.25,62.58,62.23,62.55,11800.0,53.1289,53.4105,53.1118,53.3849,11800.0
2010-03-16 12:30:00,62.58,62.65,62.41,62.48,9600.0,53.4105,53.4703,53.2654,53.3252,9600.0
2010-03-16 13:00:00,62.48,62.63,62.46,62.61,4000.0,53.3252,53.4532,53.3081,53.4361,4000.0
2010-03-16 13:30:00,62.61,62.65,62.58,62.62,4100.0,53.4361,53.4703,53.4105,53.4447,4100.0
2010-03-16 14:00:00,62.65,62.65,62.37,62.51,12000.0,53.4703,53.4703,53.2313,53.3508,12000.0
2010-03-16 14:30:00,62.5,62.69,62.4,62.66,8700.0,53.3423,53.5044,53.2569,53.4788,8700.0
2010-03-16 15:00:00,62.65,62.65,62.27,62.27,29400.0,53.4703,53.4703,53.146,53.146,29400.0
2010-03-16 15:30:00,62.27,62.31,61.84,62.11,58600.0,53.146,53.1801,52.779,53.0094,58600.0
2010-03-17 09:30:00,62.37,62.65,61.93,62.57,4700.0,53.2313,53.4703,52.8558,53.402,4700.0
2010-03-17 10:00:00,62.6,62.61,62.34,62.35,4100.0,53.4276,53.4361,53.2057,53.2142,4100.0
2010-03-17 10:30:00,62.48,62.55,62.41,62.49,3000.0,53.3252,53.3849,53.2654,53.3337,3000.0
2010-03-17 11:00:00,62.52,62.61,62.51,62.57,2100.0,53.3593,53.4361,53.3508,53.402,2100.0
2010-03-17 11:30:00,62.57,62.69,62.48,62.6,3700.0,53.402,53.5044,53.3252,53.4276,3700.0
2010-03-17 12:00:00,62.53,62.59,62.42,62.55,2100.0,53.3679,53.4191,53.274,53.3849,2100.0
2010-03-17 12:30:00,62.59,62.7,62.59,62.67,1900.0,53.4191,53.513,53.4191,53.4874,1900.0
2010-03-17 13:00:00,62.67,62.67,62.57,62.61,1700.0,53.4874,53.4874,53.402,53.4361,1700.0
2010-03-17 13:30:00,62.66,62.86,62.66,62.81,4400.0,53.4788,53.6495,53.4788,53.6068,4400.0
2010-03-17 14:00:00,62.86,62.89,62.76,62.76,3500.0,53.6495,53.6751,53.5642,53.5642,3500.0
2010-03-17 14:30:00,62.77,62.79,62.69,62.74,3000.0,53.5727,53.5898,53.5044,53.5471,3000.0
2010-03-17 15:00:00,62.76,62.81,62.61,62.67,5400.0,53.5642,53.6068,53.4361,53.4874,5400.0
2010-03-17 15:30:00,62.67,62.73,62.55,62.66,17500.0,53.4874,53.5386,53.3849,53.4788,17500.0
2010-03-18 09:30:00,62.58,62.75,62.24,62.37,1600.0,53.4105,53.5556,53.1204,53.2313,1600.0
2010-03-18 10:00:00,62.7,62.81,62.67,62.75,8500.0,53.513,53.6068,53.4874,53.5556,8500.0
2010-03-18 10:30:00,62.78,62.95,62.73,62.89,2400.0,53.5812,53.7263,53.5386,53.6751,2400.0
2010-03-18 11:00:00,62.88,63.19,62.84,63.11,5600.0,53.6666,53.9312,53.6324,53.8629,5600.0
2010-03-18 11:30:00,63.01,63.24,62.96,63.24,7600.0,53.7775,53.9738,53.7349,53.9738,7600.0
2010-03-18 12:00:00,63.22,63.22,63.03,63.03,2900.0,53.9568,53.9568,53.7946,53.7946,2900.0
2010-03-18 12:30:00,63.03,63.11,62.97,63.07,1800.0,53.7946,53.8629,53.7434,53.8287,1800.0
2010-03-18 13:00:00,63.14,63.45,63.09,63.45,5300.0,53.8885,54.1531,53.8458,54.1531,5300.0
2010-03-18 13:30:00,63.39,63.45,63.39,63.43,9200.0,54.1019,54.1531,54.1019,54.136,9200.0
2010-03-18 14:00:00,63.43,63.5,63.4,63.49,5500.0,54.136,54.1957,54.1104,54.1872,5500.0
2010-03-18 14:30:00,63.5,63.59,63.4,63.4,5600.0,54.1957,54.2725,54.1104,54.1104,5600.0
2010-03-18 15:00:00,63.42,63.45,63.4,63.43,9500.0,54.1275,54.1531,54.1104,54.136,9500.0
2010-03-18 15:30:00,63.45,63.68,63.44,63.58,25700.0,54.1531,54.3494,54.1445,54.264,25700.0
2010-03-19 09:30:00,63.63,63.63,63.25,63.39,55500.0,54.3067,54.3067,53.9824,54.1019,55500.0
2010-03-19 10:00:00,63.39,63.6,63.36,63.41,7800.0,54.1019,54.2811,54.0762,54.1189,7800.0
2010-03-19 10:30:00,63.44,63.44,63.29,63.3,10600.0,54.1445,54.1445,54.0165,54.025,10600.0
2010-03-19 11:00:00,63.36,63.38,62.99,63.0,17900.0,54.0762,54.0933,53.7605,53.769,17900.0
2010-03-19 11:30:00,63.07,63.07,62.96,63.02,6900.0,53.8287,53.8287,53.7349,53.7861,6900.0
2010-03-19 12:00:00,63.01,63.15,62.95,62.95,5300.0,53.7775,53.897,53.7263,53.7263,5300.0
2010-03-19 12:30:00,62.97,63.0,62.95,62.95,2900.0,53.7434,53.769,53.7263,53.7263,2900.0
2010-03-19 13:00:00,62.95,63.1,62.95,62.95,3600.0,53.7263,53.8543,53.7263,53.7263,3600.0
2010-03-19 13:30:00,62.95,62.99,62.81,62.82,5400.0,53.7263,53.7605,53.6068,53.6154,5400.0
2010-03-19 14:00:00,62.82,62.83,62.74,62.81,3700.0,53.6154,53.6239,53.5471,53.6068,3700.0
2010-03-19 14:30:00,62.83,62.85,62.74,62.79,3400.0,53.6239,53.641,53.5471,53.5898,3400.0
2010-03-19 15:00:00,62.84,62.86,62.53,62.54,7400.0,53.6324,53.6495,53.3679,53.3764,7400.0
2010-03-19 15:30:00,62.53,62.82,62.35,62.61,40600.0,53.3679,53.6154,53.2142,53.4361,40600.0
2010-03-22 09:30:00,62.28,63.08,62.02,62.95,10000.0,53.1545,53.8373,52.9326,53.7263,10000.0
2010-03-22 10:00:00,62.99,63.31,62.89,63.26,8400.0,53.7605,54.0336,53.6751,53.9909,8400.0
2010-03-22 10:30:00,63.19,63.52,63.16,63.52,6400.0,53.9312,54.2128,53.9056,54.2128,6400.0
2010-03-22 11:00:00,63.46,63.63,63.4,63.58,5800.0,54.1616,54.3067,54.1104,54.264,5800.0
2010-03-22 11:30:00,63.57,63.66,63.48,63.6,3600.0,54.2555,54.3323,54.1787,54.2811,3600.0
2010-03-22 12:00:00,63.6,63.6,63.43,63.49,17800.0,54.2811,54.2811,54.136,54.1872,17800.0
2010-03-22 12:30:00,63.51,63.73,63.49,63.73,3200.0,54.2043,54.392,54.1872,54.392,3200.0
2010-03-22 13:00:00,63.73,63.83,63.71,63.81,8900.0,54.392,54.4774,54.375,54.4603,8900.0
2010-03-22 13:30:00,63.81,63.81,63.54,63.58,4600.0,54.4603,54.4603,54.2299,54.264,4600.0
2010-03-22 14:00:00,63.57,63.57,63.33,63.34,11700.0,54.2555,54.2555,54.0506,54.0592,11700.0
2010-03-22 14:30:00,63.4,63.43,63.27,63.37,5300.0,54.1104,54.136,53.9994,54.0848,5300.0
2010-03-22 15:00:00,63.34,63.74,63.29,63.7,18900.0,54.0592,54.4006,54.0165,54.3664,18900.0
2010-03-22 15:30:00,63.67,63.85,63.66,63.7,30700.0,54.3408,54.4945,54.3323,54.3664,30700.0
2010-03-23 09:30:00,63.98,63.99,63.49,63.58,9000.0,54.6054,54.6139,54.1872,54.264,9000.0
2010-03-23 10:00:00,63.66,63.67,63.07,63.41,5000.0,54.3323,54.3408,53.8287,54.1189,5000.0
2010-03-23 10:30:00,63.41,63.41,63.17,63.2,4400.0,54.1189,54.1189,53.9141,53.9397,4400.0
2010-03-23 11:00:00,63.21,63.26,63.21,63.25,2200.0,53.9482,53.9909,53.9482,53.9824,2200.0
2010-03-23 11:30:00,63.26,63.26,63.07,63.07,2400.0,53.9909,53.9909,53.8287,53.8287,2400.0
2010-03-23 12:00:00,63.09,63.32,63.06,63.32,5500.0,53.8458,54.0421,53.8202,54.0421,5500.0
2010-03-23 12:30:00,63.31,63.36,63.31,63.34,700.0,54.0336,54.0762,54.0336,54.0592,700.0
2010-03-23 13:00:00,63.35,63.45,63.35,63.45,3200.0,54.0677,54.1531,54.0677,54.1531,3200.0
2010-03-23 13:30:00,63.45,63.65,63.45,63.64,5600.0,54.1531,54.3238,54.1531,54.3152,5600.0
2010-03-23 14:00:00,63.65,63.94,63.65,63.86,18600.0,54.3238,54.5713,54.3238,54.503,18600.0
2010-03-23 14:30:00,63.84,63.95,63.76,63.85,7900.0,54.4859,54.5798,54.4176,54.4945,7900.0
2010-03-23 15:00:00,63.85,63.97,63.81,63.96,14800.0,54.4945,54.5969,54.4603,54.5883,14800.0
2010-03-23 15:30:00,63.97,64.17,63.95,64.08,26100.0,54.5969,54.7676,54.5798,54.6908,26100.0
2010-03-24 09:30:00,64.03,64.04,63.22,63.22,8500.0,54.6481,54.6566,53.9568,53.9568,8500.0
2010-03-24 10:00:00,63.24,63.58,63.24,63.4,16300.0,53.9738,54.264,53.9738,54.1104,16300.0
2010-03-24 10:30:00,63.41,63.54,62.92,62.93,14800.0,54.1189,54.2299,53.7007,53.7093,14800.0
2010-03-24 11:00:00,62.93,63.05,62.92,62.95,7300.0,53.7093,53.8117,53.7007,53.7263,7300.0
2010-03-24 11:30:00,62.97,62.98,62.75,62.82,8900.0,53.7434,53.7519,53.5556,53.6154,8900.0
2010-03-24 12:00:00,62.84,63.0,62.84,63.0,7100.0,53.6324,53.769,53.6324,53.769,7100.0
2010-03-24 12:30:00,63.01,63.08,62.96,62.99,8000.0,53.7775,53.8373,53.7349,53.7605,8000.0
2010-03-24 13:00:00,62.98,63.02,62.83,63.02,6600.0,53.7519,53.7861,53.6239,53.7861,6600.0
2010-03-24 13:30:00,63.01,63.23,63.01,63.1,11200.0,53.7775,53.9653,53.7775,53.8543,11200.0
2010-03-24 14:00:00,63.1,63.16,62.94,62.94,6400.0,53.8543,53.9056,53.7178,53.7178,6400.0
2010-03-24 14:30:00,62.94,63.01,62.77,62.77,5400.0,53.7178,53.7775,53.5727,53.5727,5400.0
2010-03-24 15:00:00,62.76,62.92,62.66,62.8,17700.0,53.5642,53.7007,53.4788,53.5983,17700.0
2010-03-24 15:30:00,62.8,62.93,62.74,62.8,30700.0,53.5983,53.7093,53.5471,53.5983,30700.0
2010-03-25 09:30:00,63.43,63.44,62.81,63.07,39300.0,54.136,54.1445,53.6068,53.8287,39300.0
2010-03-25 10:00:00,63.05,63.16,62.86,63.0,9500.0,53.8117,53.9056,53.6495,53.769,9500.0
2010-03-25 10:30:00,63.04,63.11,63.0,63.1,9400.0,53.8031,53.8629,53.769,53.8543,9400.0
2010-03-25 11:00:00,63.1,63.45,63.08,63.45,16900.0,53.8543,54.1531,53.8373,54.1531,16900.0
2010-03-25 11:30:00,63.59,63.68,63.45,63.51,6800.0,54.2725,54.3494,54.1531,54.2043,6800.0
2010-03-25 12:00:00,63.52,63.55,63.45,63.54,5500.0,54.2128,54.2384,54.1531,54.2299,5500.0
2010-03-25 12:30:00,63.54,63.7,63.54,63.7,5800.0,54.2299,54.3664,54.2299,54.3664,5800.0
2010-03-25 13:00:00,63.7,63.79,63.65,63.71,3500.0,54.3664,54.4432,54.3238,54.375,3500.0
2010-03-25 13:30:00,63.77,63.8,63.65,63.67,9000.0,54.4262,54.4518,54.3238,54.3408,9000.0
2010-03-25 14:00:00,63.67,63.73,63.64,63.64,6600.0,54.3408,54.392,54.3152,54.3152,6600.0
2010-03-25 14:30:00,63.62,63.66,63.45,63.55,6600.0,54.2982,54.3323,54.1531,54.2384,6600.0
2010-03-25 15:00:00,63.58,63.6,63.47,63.47,5100.0,54.264,54.2811,54.1701,54.1701,5100.0
2010-03-25 15:30:00,63.43,63.43,63.26,63.35,43100.0,54.136,54.136,53.9909,54.0677,43100.0
2010-03-26 09:30:00,63.53,63.56,63.14,63.17,5000.0,54.2213,54.2469,53.8885,53.9141,5000.0
2010-03-26 10:00:00,63.19,63.26,63.07,63.14,3700.0,53.9312,53.9909,53.8287,53.8885,3700.0
2010-03-26 10:30:00,63.15,63.52,63.13,63.38,18100.0,53.897,54.2128,53.88,54.0933,18100.0
2010-03-26 11:00:00,63.35,63.59,63.35,63.56,3800.0,54.0677,54.2725,54.0677,54.2469,3800.0
2010-03-26 11:30:00,63.57,63.57,63.17,63.17,9000.0,54.2555,54.2555,53.9141,53.9141,9000.0
2010-03-26 12:00:00,63.12,63.18,63.0,63.0,1700.0,53.8714,53.9226,53.769,53.769,1700.0
2010-03-26 12:30:00,63.03,63.11,62.9,62.9,1300.0,53.7946,53.8629,53.6837,53.6837,1300.0
2010-03-26 13:00:00,62.92,62.92,62.5,62.54,13500.0,53.7007,53.7007,53.3423,53.3764,13500.0
2010-03-26 13:30:00,62.54,62.74,62.5,62.68,2300.0,53.3764,53.5471,53.3423,53.4959,2300.0
2010-03-26 14:00:00,62.72,62.87,62.62,62.87,3500.0,53.53,53.658,53.4447,53.658,3500.0
2010-03-26 14:30:00,62.88,62.96,62.68,62.68,4500.0,53.6666,53.7349,53.4959,53.4959,4500.0
2010-03-26 15:00:00,62.65,62.9,62.65,62.9,6700.0,53.4703,53.6837,53.4703,53.6837,6700.0
2010-03-26 15:30:00,62.93,63.02,62.9,62.94,10500.0,53.7093,53.7861,53.6837,53.7178,10500.0
2010-03-29 09:30:00,63.2,63.37,63.1,63.28,9700.0,53.9397,54.0848,53.8543,54.008,9700.0
2010-03-29 10:00:00,63.27,63.43,63.23,63.4,6100.0,53.9994,54.136,53.9653,54.1104,6100.0
2010-03-29 10:30:00,63.41,63.5,63.34,63.48,8600.0,54.1189,54.1957,54.0592,54.1787,8600.0
2010-03-29 11:00:00,63.47,63.55,63.25,63.44,7700.0,54.1701,54.2384,53.9824,54.1445,7700.0
2010-03-29 11:30:00,63.49,63.75,63.47,63.74,4600.0,54.1872,54.4091,54.1701,54.4006,4600.0
2010-03-29 12:00:00,63.77,63.93,63.74,63.74,9600.0,54.4262,54.5627,54.4006,54.4006,9600.0
2010-03-29 12:30:00,63.74,64.0,63.73,63.96,5200.0,54.4006,54.6225,54.392,54.5883,5200.0
2010-03-29 13:00:00,63.97,64.25,63.97,64.21,19500.0,54.5969,54.8358,54.5969,54.8017,19500.0
2010-03-29 13:30:00,64.17,64.37,64.17,64.36,6700.0,54.7676,54.9383,54.7676,54.9297,6700.0
2010-03-29 14:00:00,64.32,64.45,64.26,64.32,7500.0,54.8956,55.0065,54.8444,54.8956,7500.0
2010-03-29 14:30:00,64.32,64.46,64.32,64.44,8500.0,54.8956,55.0151,54.8956,54.998,8500.0
2010-03-29 15:00:00,64.42,64.49,64.3,64.39,15600.0,54.9809,55.0407,54.8785,54.9553,15600.0
2010-03-29 15:30:00,64.3,64.53,64.28,64.49,29800.0,54.8785,55.0748,54.8614,55.0407,29800.0
2010-03-30 09:30:00,64.83,64.97,64.72,64.89,5900.0,55.3309,55.4503,55.237,55.3821,5900.0
2010-03-30 10:00:00,64.78,64.84,64.76,64.83,5800.0,55.2882,55.3394,55.2711,55.3309,5800.0
2010-03-30 10:30:00,64.87,65.0,64.85,64.94,8000.0,55.365,55.476,55.3479,55.4247,8000.0
2010-03-30 11:00:00,64.94,64.94,64.64,64.64,13300.0,55.4247,55.4247,55.1687,55.1687,13300.0
2010-03-30 11:30:00,64.69,64.69,64.56,64.59,4100.0,55.2114,55.2114,55.1004,55.126,4100.0
2010-03-30 12:00:00,64.59,64.61,64.48,64.49,3200.0,55.126,55.1431,55.0321,55.0407,3200.0
2010-03-30 12:30:00,64.51,64.52,64.46,64.5,5100.0,55.0577,55.0663,55.0151,55.0492,5100.0
2010-03-30 13:00:00,64.48,64.49,64.37,64.37,2500.0,55.0321,55.0407,54.9383,54.9383,2500.0
2010-03-30 13:30:00,64.38,64.56,64.38,64.56,3100.0,54.9468,55.1004,54.9468,55.1004,3100.0
2010-03-30 14:00:00,64.5,64.53,64.44,64.47,3200.0,55.0492,55.0748,54.998,55.0236,3200.0
2010-03-30 14:30:00,64.49,64.62,64.46,64.5,5800.0,55.0407,55.1516,55.0151,55.0492,5800.0
2010-03-30 15:00:00,64.52,64.54,64.44,64.51,10000.0,55.0663,55.0834,54.998,55.0577,10000.0
2010-03-30 15:30:00,64.5,64.56,64.41,64.5,17600.0,55.0492,55.1004,54.9724,55.0492,17600.0
2010-03-31 09:30:00,64.46,64.81,64.32,64.4,8300.0,55.0151,55.3138,54.8956,54.9639,8300.0
2010-03-31 10:00:00,64.51,64.76,64.3,64.76,6600.0,55.0577,55.2711,54.8785,55.2711,6600.0
2010-03-31 10:30:00,64.77,64.99,64.76,64.9,5600.0,55.2797,55.4674,55.2711,55.3906,5600.0
2010-03-31 11:00:00,64.94,65.0,64.91,65.0,2300.0,55.4247,55.476,55.3991,55.476,2300.0
2010-03-31 11:30:00,64.96,64.99,64.96,64.98,2200.0,55.4418,55.4674,55.4418,55.4589,2200.0
2010-03-31 12:00:00,64.96,65.0,64.8,64.8,8900.0,55.4418,55.476,55.3053,55.3053,8900.0
2010-03-31 12:30:00,64.74,64.9,64.7,64.85,3500.0,55.254,55.3906,55.2199,55.3479,3500.0
2010-03-31 13:00:00,64.88,64.9,64.76,64.84,5900.0,55.3735,55.3906,55.2711,55.3394,5900.0
2010-03-31 13:30:00,64.81,64.9,64.8,64.9,2700.0,55.3138,55.3906,55.3053,55.3906,2700.0
2010-03-31 14:00:00,64.82,64.95,64.8,64.95,2900.0,55.3223,55.4333,55.3053,55.4333,2900.0
2010-03-31 14:30:00,64.92,64.93,64.67,64.75,4300.0,55.4077,55.4162,55.1943,55.2626,4300.0
2010-03-31 15:00:00,64.68,64.71,64.46,64.5,9400.0,55.2028,55.2284,55.0151,55.0492,9400.0
2010-03-31 15:30:00,64.5,64.55,64.07,64.12,25100.0,55.0492,55.0919,54.6822,54.7249,25100.0
2010-04-01 09:30:00,64.31,64.59,64.17,64.37,2900.0,54.8871,55.126,54.7676,54.9383,2900.0
2010-04-01 10:00:00,64.47,64.67,64.25,64.25,10900.0,55.0236,55.1943,54.8358,54.8358,10900.0
2010-04-01 10:30:00,64.31,64.51,64.24,64.24,3800.0,54.8871,55.0577,54.8273,54.8273,3800.0
2010-04-01 11:00:00,64.17,64.18,63.99,64.06,3800.0,54.7676,54.7761,54.6139,54.6737,3800.0
2010-04-01 11:30:00,64.11,64.13,63.98,63.98,3300.0,54.7164,54.7334,54.6054,54.6054,3300.0
2010-04-01 12:00:00,64.01,64.08,63.98,63.98,700.0,54.631,54.6908,54.6054,54.6054,700.0
2010-04-01 12:30:00,63.96,63.98,63.85,63.85,1800.0,54.5883,54.6054,54.4945,54.4945,1800.0
2010-04-01 13:00:00,63.85,63.95,63.85,63.94,1400.0,54.4945,54.5798,54.4945,54.5713,1400.0
2010-04-01 13:30:00,63.91,63.92,63.67,63.72,4100.0,54.5457,54.5542,54.3408,54.3835,4100.0
2010-04-01 14:00:00,63.75,64.15,63.73,64.09,19900.0,54.4091,54.7505,54.392,54.6993,19900.0
2010-04-01 14:30:00,64.09,64.39,63.88,64.29,18200.0,54.6993,54.9553,54.5201,54.87,18200.0
2010-04-01 15:00:00,64.3,64.41,64.13,64.17,7700.0,54.8785,54.9724,54.7334,54.7676,7700.0
2010-04-01 15:30:00,64.18,64.36,64.13,64.31,7500.0,54.7761,54.9297,54.7334,54.8871,7500.0
2010-04-05 09:30:00,64.53,64.57,64.28,64.54,6100.0,55.0748,55.109,54.8614,55.0834,6100.0
2010-04-05 10:00:00,64.54,64.59,64.46,64.51,5700.0,55.0834,55.126,55.0151,55.0577,5700.0
2010-04-05 10:30:00,64.43,64.79,64.42,64.56,7700.0,54.9895,55.2967,54.9809,55.1004,7700.0
2010-04-05 11:00:00,64.61,64.74,64.56,64.61,4000.0,55.1431,55.254,55.1004,55.1431,4000.0
2010-04-05 11:30:00,64.61,64.63,64.56,64.63,3400.0,55.1431,55.1602,55.1004,55.1602,3400.0
2010-04-05 12:00:00,64.62,64.65,64.6,64.65,1900.0,55.1516,55.1772,55.1346,55.1772,1900.0
2010-04-05 12:30:00,64.68,64.68,64.48,64.49,3900.0,55.2028,55.2028,55.0321,55.0407,3900.0
2010-04-05 13:00:00,64.48,64.52,64.41,64.52,2400.0,55.0321,55.0663,54.9724,55.0663,2400.0
2010-04-05 13:30:00,64.51,64.75,64.5,64.75,7700.0,55.0577,55.2626,55.0492,55.2626,7700.0
2010-04-05 14:00:00,64.71,64.75,64.61,64.72,5500.0,55.2284,55.2626,55.1431,55.237,5500.0
2010-04-05 14:30:00,64.62,64.71,64.59,64.7,2800.0,55.1516,55.2284,55.126,55.2199,2800.0
2010-04-05 15:00:00,64.64,64.73,64.57,64.65,5300.0,55.1687,55.2455,55.109,55.1772,5300.0
2010-04-05 15:30:00,64.67,64.7,64.56,64.7,8500.0,55.1943,55.2199,55.1004,55.2199,8500.0
2010-04-06 09:30:00,64.09,64.41,64.08,64.15,11900.0,54.6993,54.9724,54.6908,54.7505,11900.0
2010-04-06 10:00:00,64.14,64.6,64.14,64.51,11500.0,54.742,55.1346,54.742,55.0577,11500.0
2010-04-06 10:30:00,64.48,64.53,64.19,64.35,13700.0,55.0321,55.0748,54.7846,54.9212,13700.0
2010-04-06 11:00:00,64.42,64.47,64.14,64.45,9100.0,54.9809,55.0236,54.742,55.0065,9100.0
2010-04-06 11:30:00,64.53,64.53,64.45,64.47,6600.0,55.0748,55.0748,55.0065,55.0236,6600.0
2010-04-06 12:00:00,64.45,64.6,64.45,64.6,6300.0,55.0065,55.1346,55.0065,55.1346,6300.0
2010-04-06 12:30:00,64.6,64.67,64.6,64.64,9300.0,55.1346,55.1943,55.1346,55.1687,9300.0
2010-04-06 13:00:00,64.57,64.57,64.25,64.42,4200.0,55.109,55.109,54.8358,54.9809,4200.0
2010-04-06 13:30:00,64.42,64.52,64.34,64.43,3300.0,54.9809,55.0663,54.9127,54.9895,3300.0
2010-04-06 14:00:00,64.49,64.61,64.39,64.53,4400.0,55.0407,55.1431,54.9553,55.0748,4400.0
2010-04-06 14:30:00,64.53,64.64,64.51,64.61,5600.0,55.0748,55.1687,55.0577,55.1431,5600.0
2010-04-06 15:00:00,64.57,64.6,64.43,64.45,6000.0,55.109,55.1346,54.9895,55.0065,6000.0
2010-04-06 15:30:00,64.45,64.59,64.45,64.5,16500.0,55.0065,55.126,55.0065,55.0492,16500.0
2010-04-07 09:30:00,64.19,64.53,63.63,64.08,23200.0,54.7846,55.0748,54.3067,54.6908,23200.0
2010-04-07 10:00:00,64.08,64.09,63.91,63.93,7100.0,54.6908,54.6993,54.5457,54.5627,7100.0
2010-04-07 10:30:00,63.99,63.99,63.72,63.86,5100.0,54.6139,54.6139,54.3835,54.503,5100.0
2010-04-07 11:00:00,63.84,64.08,63.84,64.02,5900.0,54.4859,54.6908,54.4859,54.6395,5900.0
2010-04-07 11:30:00,64.08,64.11,63.98,64.08,1900.0,54.6908,54.7164,54.6054,54.6908,1900.0
2010-04-07 12:00:00,64.03,64.22,64.01,64.01,2300.0,54.6481,54.8102,54.631,54.631,2300.0
2010-04-07 12:30:00,64.03,64.24,64.03,64.22,10000.0,54.6481,54.8273,54.6481,54.8102,10000.0
2010-04-07 13:00:00,64.22,64.47,64.22,64.39,2000.0,54.8102,55.0236,54.8102,54.9553,2000.0
2010-04-07 13:30:00,64.49,64.51,64.39,64.41,6600.0,55.0407,55.0577,54.9553,54.9724,6600.0
2010-04-07 14:00:00,64.41,64.46,64.32,64.33,10900.0,54.9724,55.0151,54.8956,54.9041,10900.0
2010-04-07 14:30:00,64.34,64.34,64.23,64.3,4600.0,54.9127,54.9127,54.8188,54.8785,4600.0
2010-04-07 15:00:00,64.25,64.29,64.11,64.14,7900.0,54.8358,54.87,54.7164,54.742,7900.0
2010-04-07 15:30:00,64.11,64.47,64.1,64.37,27400.0,54.7164,55.0236,54.7078,54.9383,27400.0
2010-04-08 09:30:00,64.11,64.16,63.75,63.76,8100.0,54.7164,54.759,54.4091,54.4176,8100.0
2010-04-08 10:00:00,63.77,63.98,63.75,63.84,2600.0,54.4262,54.6054,54.4091,54.4859,2600.0
2010-04-08 10:30:00,63.94,64.08,63.84,63.94,2800.0,54.5713,54.6908,54.4859,54.5713,2800.0
2010-04-08 11:00:00,63.92,64.0,63.47,63.47,6900.0,54.5542,54.6225,54.1701,54.1701,6900.0
2010-04-08 11:30:00,63.46,63.64,63.38,63.64,8700.0,54.1616,54.3152,54.0933,54.3152,8700.0
2010-04-08 12:00:00,63.64,63.79,63.64,63.71,3500.0,54.3152,54.4432,54.3152,54.375,3500.0
2010-04-08 12:30:00,63.69,63.74,63.52,63.68,2800.0,54.3579,54.4006,54.2128,54.3494,2800.0
2010-04-08 13:00:00,63.7,63.73,63.58,63.67,2300.0,54.3664,54.392,54.264,54.3408,2300.0
2010-04-08 13:30:00,63.67,63.75,63.65,63.69,4000.0,54.3408,54.4091,54.3238,54.3579,4000.0
2010-04-08 14:00:00,63.69,63.81,63.68,63.71,4400.0,54.3579,54.4603,54.3494,54.375,4400.0
2010-04-08 14:30:00,63.73,63.76,63.63,63.66,5900.0,54.392,54.4176,54.3067,54.3323,5900.0
2010-04-08 15:00:00,63.66,63.66,63.42,63.43,9900.0,54.3323,54.3323,54.1275,54.136,9900.0
2010-04-08 15:30:00,63.43,63.7,63.43,63.63,23700.0,54.136,54.3664,54.136,54.3067,23700.0
2010-04-09 09:30:00,63.63,63.89,63.49,63.59,7800.0,54.3067,54.5286,54.1872,54.2725,7800.0
2010-04-09 10:00:00,63.59,63.8,63.59,63.74,2900.0,54.2725,54.4518,54.2725,54.4006,2900.0
2010-04-09 10:30:00,63.8,63.91,63.69,63.87,9600.0,54.4518,54.5457,54.3579,54.5115,9600.0
2010-04-09 11:00:00,63.9,63.99,63.88,63.95,4500.0,54.5371,54.6139,54.5201,54.5798,4500.0
2010-04-09 11:30:00,63.94,63.94,63.85,63.9,4100.0,54.5713,54.5713,54.4945,54.5371,4100.0
2010-04-09 12:00:00,63.88,63.98,63.85,63.91,5800.0,54.5201,54.6054,54.4945,54.5457,5800.0
2010-04-09 12:30:00,63.96,63.96,63.87,63.88,2500.0,54.5883,54.5883,54.5115,54.5201,2500.0
2010-04-09 13:00:00,63.87,63.98,63.83,63.91,5100.0,54.5115,54.6054,54.4774,54.5457,5100.0
2010-04-09 13:30:00,63.88,63.97,63.87,63.89,4800.0,54.5201,54.5969,54.5115,54.5286,4800.0
2010-04-09 14:00:00,63.9,63.92,63.85,63.88,4700.0,54.5371,54.5542,54.4945,54.5201,4700.0
2010-04-09 14:30:00,63.9,63.92,63.81,63.85,9300.0,54.5371,54.5542,54.4603,54.4945,9300.0
2010-04-09 15:00:00,63.88,63.91,63.78,63.83,7900.0,54.5201,54.5457,54.4347,54.4774,7900.0
2010-04-09 15:30:00,63.84,63.95,63.78,63.88,42200.0,54.4859,54.5798,54.4347,54.5201,42200.0
2010-04-12 09:30:00,64.13,64.13,63.64,63.7,3200.0,54.7334,54.7334,54.3152,54.3664,3200.0
2010-04-12 10:00:00,63.74,64.05,63.74,64.0,23300.0,54.4006,54.6651,54.4006,54.6225,23300.0
2010-04-12 10:30:00,64.03,64.05,63.88,63.88,4300.0,54.6481,54.6651,54.5201,54.5201,4300.0
2010-04-12 11:00:00,63.95,64.0,63.84,63.85,3200.0,54.5798,54.6225,54.4859,54.4945,3200.0
2010-04-12 11:30:00,63.85,64.0,63.85,63.96,3000.0,54.4945,54.6225,54.4945,54.5883,3000.0
2010-04-12 12:00:00,63.94,64.05,63.87,63.88,7000.0,54.5713,54.6651,54.5115,54.5201,7000.0
2010-04-12 12:30:00,63.87,63.98,63.86,63.97,3900.0,54.5115,54.6054,54.503,54.5969,3900.0
2010-04-12 13:00:00,63.94,64.03,63.92,63.92,14900.0,54.5713,54.6481,54.5542,54.5542,14900.0
2010-04-12 13:30:00,63.98,64.01,63.89,63.89,5500.0,54.6054,54.631,54.5286,54.5286,5500.0
2010-04-12 14:00:00,63.83,63.94,63.83,63.91,1900.0,54.4774,54.5713,54.4774,54.5457,1900.0
2010-04-12 14:30:00,63.9,63.94,63.71,63.71,35100.0,54.5371,54.5713,54.375,54.375,35100.0
2010-04-12 15:00:00,63.74,63.84,63.5,63.53,38600.0,54.4006,54.4859,54.1957,54.2213,38600.0
2010-04-12 15:30:00,63.5,63.59,63.48,63.56,27700.0,54.1957,54.2725,54.1787,54.2469,27700.0
2010-04-13 09:30:00,63.35,63.85,63.33,63.36,5800.0,54.0677,54.4945,54.0506,54.0762,5800.0
2010-04-13 10:00:00,63.35,63.45,63.22,63.38,16200.0,54.0677,54.1531,53.9568,54.0933,16200.0
2010-04-13 10:30:00,63.36,63.47,63.29,63.44,5200.0,54.0762,54.1701,54.0165,54.1445,5200.0
2010-04-13 11:00:00,63.44,63.65,63.43,63.56,16900.0,54.1445,54.3238,54.136,54.2469,16900.0
2010-04-13 11:30:00,63.54,63.58,63.51,63.57,1800.0,54.2299,54.264,54.2043,54.2555,1800.0
2010-04-13 12:00:00,63.6,63.68,63.54,63.56,5700.0,54.2811,54.3494,54.2299,54.2469,5700.0
2010-04-13 12:30:00,63.56,63.56,63.44,63.56,3000.0,54.2469,54.2469,54.1445,54.2469,3000.0
2010-04-13 13:00:00,63.59,63.59,63.21,63.46,6800.0,54.2725,54.2725,53.9482,54.1616,6800.0
2010-04-13 13:30:00,63.49,63.58,63.49,63.51,6500.0,54.1872,54.264,54.1872,54.2043,6500.0
2010-04-13 14:00:00,63.5,63.59,63.49,63.49,10700.0,54.1957,54.2725,54.1872,54.1872,10700.0
2010-04-13 14:30:00,63.5,63.61,63.5,63.57,8900.0,54.1957,54.2896,54.1957,54.2555,8900.0
2010-04-13 15:00:00,63.53,63.68,63.52,63.54,12200.0,54.2213,54.3494,54.2128,54.2299,12200.0
2010-04-13 15:30:00,63.57,63.77,63.5,63.69,13500.0,54.2555,54.4262,54.1957,54.3579,13500.0
2010-04-14 09:30:00,63.74,64.05,63.73,64.05,4900.0,54.4006,54.6651,54.392,54.6651,4900.0
2010-04-14 10:00:00,64.19,64.24,63.87,64.15,5600.0,54.7846,54.8273,54.5115,54.7505,5600.0
2010-04-14 10:30:00,64.15,64.64,64.1,64.54,8800.0,54.7505,55.1687,54.7078,55.0834,8800.0
2010-04-14 11:00:00,64.57,64.87,64.4,64.58,15400.0,55.109,55.365,54.9639,55.1175,15400.0
2010-04-14 11:30:00,64.58,64.96,64.58,64.75,7300.0,55.1175,55.4418,55.1175,55.2626,7300.0
2010-04-14 12:00:00,64.74,64.92,64.74,64.9,7000.0,55.254,55.4077,55.254,55.3906,7000.0
2010-04-14 12:30:00,64.9,65.05,64.84,65.05,4800.0,55.3906,55.5186,55.3394,55.5186,4800.0
2010-04-14 13:00:00,65.07,65.31,65.05,65.3,21900.0,55.5357,55.7405,55.5186,55.732,21900.0
2010-04-14 13:30:00,65.32,65.4,65.22,65.3,7900.0,55.7491,55.8173,55.6637,55.732,7900.0
2010-04-14 14:00:00,65.29,65.36,65.25,65.28,12200.0,55.7235,55.7832,55.6893,55.7149,12200.0
2010-04-14 14:30:00,65.27,65.37,65.26,65.34,12800.0,55.7064,55.7917,55.6979,55.7661,12800.0
2010-04-14 15:00:00,65.34,65.42,65.25,65.37,13800.0,55.7661,55.8344,55.6893,55.7917,13800.0
2010-04-14 15:30:00,65.36,65.73,65.36,65.66,27500.0,55.7832,56.099,55.7832,56.0392,27500.0
2010-04-15 09:30:00,65.49,65.68,65.29,65.49,5600.0,55.8942,56.0563,55.7235,55.8942,5600.0
2010-04-15 10:00:00,65.48,65.65,65.17,65.63,4800.0,55.8856,56.0307,55.621,56.0136,4800.0
2010-04-15 10:30:00,65.64,65.92,65.61,65.8,7100.0,56.0222,56.2611,55.9966,56.1587,7100.0
2010-04-15 11:00:00,65.8,65.8,65.57,65.57,4000.0,56.1587,56.1587,55.9624,55.9624,4000.0
2010-04-15 11:30:00,65.57,65.59,65.48,65.51,6300.0,55.9624,55.9795,55.8856,55.9112,6300.0
2010-04-15 12:00:00,65.5,65.61,65.5,65.6,4700.0,55.9027,55.9966,55.9027,55.988,4700.0
2010-04-15 12:30:00,65.56,65.78,65.46,65.49,13800.0,55.9539,56.1417,55.8685,55.8942,13800.0
2010-04-15 13:00:00,65.5,65.71,65.49,65.53,8400.0,55.9027,56.0819,55.8942,55.9283,8400.0
2010-04-15 13:30:00,65.58,65.6,65.47,65.54,2600.0,55.971,55.988,55.8771,55.9368,2600.0
2010-04-15 14:00:00,65.6,65.6,65.47,65.56,4500.0,55.988,55.988,55.8771,55.9539,4500.0
2010-04-15 14:30:00,65.58,65.73,65.55,65.71,6800.0,55.971,56.099,55.9454,56.0819,6800.0
2010-04-15 15:00:00,65.7,65.7,65.07,65.33,40500.0,56.0734,56.0734,55.5357,55.7576,40500.0
2010-04-15 15:30:00,65.33,65.53,65.16,65.34,25800.0,55.7576,55.9283,55.6125,55.7661,25800.0
2010-04-16 09:30:00,65.35,65.35,64.97,64.97,4500.0,55.7747,55.7747,55.4503,55.4503,4500.0
2010-04-16 10:00:00,64.97,65.2,64.97,65.2,2200.0,55.4503,55.6466,55.4503,55.6466,2200.0
2010-04-16 10:30:00,65.11,65.18,64.9,65.12,2200.0,55.5698,55.6296,55.3906,55.5784,2200.0
2010-04-16 11:00:00,65.07,65.07,64.94,64.97,1500.0,55.5357,55.5357,55.4247,55.4503,1500.0
2010-04-16 11:30:00,64.98,65.04,64.74,64.79,4200.0,55.4589,55.5101,55.254,55.2967,4200.0
2010-04-16 12:00:00,64.87,64.87,64.73,64.87,2700.0,55.365,55.365,55.2455,55.365,2700.0
2010-04-16 12:30:00,64.89,64.89,64.67,64.84,2800.0,55.3821,55.3821,55.1943,55.3394,2800.0
2010-04-16 13:00:00,64.87,65.02,64.79,64.8,3400.0,55.365,55.493,55.2967,55.3053,3400.0
2010-04-16 13:30:00,64.81,64.81,64.67,64.77,3500.0,55.3138,55.3138,55.1943,55.2797,3500.0
2010-04-16 14:00:00,64.77,64.86,64.65,64.74,6500.0,55.2797,55.3565,55.1772,55.254,6500.0
2010-04-16 14:30:00,64.72,64.83,64.62,64.63,5000.0,55.237,55.3309,55.1516,55.1602,5000.0
2010-04-16 15:00:00,64.62,64.69,64.52,64.67,19600.0,55.1516,55.2114,55.0663,55.1943,19600.0
2010-04-16 15:30:00,64.66,64.68,64.37,64.4,35500.0,55.1858,55.2028,54.9383,54.9639,35500.0
2010-04-19 09:30:00,64.13,64.75,64.05,64.75,3800.0,54.7334,55.2626,54.6651,55.2626,3800.0
2010-04-19 10:00:00,64.8,64.8,64.59,64.79,16700.0,55.3053,55.3053,55.126,55.2967,16700.0
2010-04-19 10:30:00,64.75,64.77,64.67,64.72,6900.0,55.2626,55.2797,55.1943,55.237,6900.0
2010-04-19 11:00:00,64.72,64.74,64.67,64.7,4900.0,55.237,55.254,55.1943,55.2199,4900.0
2010-04-19 11:30:00,64.7,64.78,64.5,64.5,6900.0,55.2199,55.2882,55.0492,55.0492,6900.0
2010-04-19 12:00:00,64.5,64.7,64.44,64.64,2900.0,55.0492,55.2199,54.998,55.1687,2900.0
2010-04-19 12:30:00,64.55,64.6,64.51,64.53,4300.0,55.0919,55.1346,55.0577,55.0748,4300.0
2010-04-19 13:00:00,64.54,64.56,64.45,64.52,6700.0,55.0834,55.1004,55.0065,55.0663,6700.0
2010-04-19 13:30:00,64.52,64.66,64.52,64.59,12300.0,55.0663,55.1858,55.0663,55.126,12300.0
2010-04-19 14:00:00,64.57,64.78,64.55,64.7,10300.0,55.109,55.2882,55.0919,55.2199,10300.0
2010-04-19 14:30:00,64.7,64.89,64.63,64.89,11500.0,55.2199,55.3821,55.1602,55.3821,11500.0
2010-04-19 15:00:00,64.89,64.9,64.72,64.76,8200.0,55.3821,55.3906,55.237,55.2711,8200.0
2010-04-19 15:30:00,64.76,64.76,64.6,64.62,15400.0,55.2711,55.2711,55.1346,55.1516,15400.0
2010-04-20 09:30:00,64.86,65.13,64.86,65.13,2500.0,55.3565,55.5869,55.3565,55.5869,2500.0
2010-04-20 10:00:00,65.15,65.42,65.02,65.41,6200.0,55.604,55.8344,55.493,55.8259,6200.0
2010-04-20 10:30:00,65.41,65.79,65.41,65.7,5600.0,55.8259,56.1502,55.8259,56.0734,5600.0
2010-04-20 11:00:00,65.71,65.78,65.57,65.62,6300.0,56.0819,56.1417,55.9624,56.0051,6300.0
2010-04-20 11:30:00,65.6,65.6,65.37,65.37,2800.0,55.988,55.988,55.7917,55.7917,2800.0
2010-04-20 12:00:00,65.44,65.48,65.37,65.4,2400.0,55.8515,55.8856,55.7917,55.8173,2400.0
2010-04-20 12:30:00,65.48,65.5,65.42,65.45,1100.0,55.8856,55.9027,55.8344,55.86,1100.0
2010-04-20 13:00:00,65.46,65.56,65.46,65.56,1500.0,55.8685,55.9539,55.8685,55.9539,1500.0
2010-04-20 13:30:00,65.58,65.66,65.54,65.63,1200.0,55.971,56.0392,55.9368,56.0136,1200.0
2010-04-20 14:00:00,65.59,65.66,65.56,65.63,2100.0,55.9795,56.0392,55.9539,56.0136,2100.0
2010-04-20 14:30:00,65.63,65.71,65.61,65.71,2400.0,56.0136,56.0819,55.9966,56.0819,2400.0
2010-04-20 15:00:00,65.71,65.86,65.7,65.85,7500.0,56.0819,56.2099,56.0734,56.2014,7500.0
2010-04-20 15:30:00,65.85,66.07,65.72,66.01,28600.0,56.2014,56.3892,56.0905,56.338,28600.0
2010-04-21 09:30:00,65.88,66.03,65.85,65.94,3400.0,56.227,56.355,56.2014,56.2782,3400.0
2010-04-21 10:00:00,65.9,65.9,65.58,65.66,4600.0,56.2441,56.2441,55.971,56.0392,4600.0
2010-04-21 10:30:00,65.65,65.84,65.65,65.8,4000.0,56.0307,56.1929,56.0307,56.1587,4000.0
2010-04-21 11:00:00,65.8,65.83,65.53,65.59,6300.0,56.1587,56.1843,55.9283,55.9795,6300.0
2010-04-21 11:30:00,65.62,65.7,65.54,65.62,3300.0,56.0051,56.0734,55.9368,56.0051,3300.0
2010-04-21 12:00:00,65.63,65.67,65.59,65.64,900.0,56.0136,56.0478,55.9795,56.0222,900.0
2010-04-21 12:30:00,65.63,65.67,65.61,65.64,2800.0,56.0136,56.0478,55.9966,56.0222,2800.0
2010-04-21 13:00:00,65.61,65.61,65.37,65.39,3300.0,55.9966,55.9966,55.7917,55.8088,3300.0
2010-04-21 13:30:00,65.39,65.68,65.38,65.67,10700.0,55.8088,56.0563,55.8003,56.0478,10700.0
2010-04-21 14:00:00,65.68,65.69,65.42,65.67,7700.0,56.0563,56.0648,55.8344,56.0478,7700.0
2010-04-21 14:30:00,65.62,65.73,65.44,65.64,12100.0,56.0051,56.099,55.8515,56.0222,12100.0
2010-04-21 15:00:00,65.63,65.82,65.47,65.63,17200.0,56.0136,56.1758,55.8771,56.0136,17200.0
2010-04-21 15:30:00,65.65,65.71,65.53,65.58,21300.0,56.0307,56.0819,55.9283,55.971,21300.0
2010-04-22 09:30:00,64.97,64.97,63.76,64.61,17600.0,55.4503,55.4503,54.4176,55.1431,17600.0
2010-04-22 10:00:00,64.6,64.89,64.31,64.79,8400.0,55.1346,55.3821,54.8871,55.2967,8400.0
2010-04-22 10:30:00,64.77,64.79,64.35,64.66,12300.0,55.2797,55.2967,54.9212,55.1858,12300.0
2010-04-22 11:00:00,64.69,64.8,64.5,64.5,5300.0,55.2114,55.3053,55.0492,55.0492,5300.0
2010-04-22 11:30:00,64.42,64.54,64.31,64.46,7400.0,54.9809,55.0834,54.8871,55.0151,7400.0
2010-04-22 12:00:00,64.45,64.58,64.35,64.41,5700.0,55.0065,55.1175,54.9212,54.9724,5700.0
2010-04-22 12:30:00,64.43,64.56,64.38,64.5,6600.0,54.9895,55.1004,54.9468,55.0492,6600.0
2010-04-22 13:00:00,64.47,64.77,64.47,64.65,7600.0,55.0236,55.2797,55.0236,55.1772,7600.0
2010-04-22 13:30:00,64.68,64.68,64.44,64.58,8100.0,55.2028,55.2028,54.998,55.1175,8100.0
2010-04-22 14:00:00,64.58,64.65,64.39,64.65,8300.0,55.1175,55.1772,54.9553,55.1772,8300.0
2010-04-22 14:30:00,64.64,64.64,64.32,64.32,14000.0,55.1687,55.1687,54.8956,54.8956,14000.0
2010-04-22 15:00:00,64.32,64.56,64.24,64.56,25400.0,54.8956,55.1004,54.8273,55.1004,25400.0
2010-04-22 15:30:00,64.57,64.67,64.34,64.46,24100.0,55.109,55.1943,54.9127,55.0151,24100.0
2010-04-23 09:30:00,64.68,64.9,64.5,64.89,11000.0,55.2028,55.3906,55.0492,55.3821,11000.0
2010-04-23 10:00:00,64.92,65.6,64.9,65.23,12600.0,55.4077,55.988,55.3906,55.6723,12600.0
2010-04-23 10:30:00,65.11,65.43,65.02,65.15,9200.0,55.5698,55.8429,55.493,55.604,9200.0
2010-04-23 11:00:00,65.19,65.54,65.19,65.4,8200.0,55.6381,55.9368,55.6381,55.8173,8200.0
2010-04-23 11:30:00,65.43,65.87,65.39,65.86,7500.0,55.8429,56.2185,55.8088,56.2099,7500.0
2010-04-23 12:00:00,65.75,65.75,65.27,65.34,5300.0,56.1161,56.1161,55.7064,55.7661,5300.0
2010-04-23 12:30:00,65.34,65.42,65.21,65.27,3500.0,55.7661,55.8344,55.6552,55.7064,3500.0
2010-04-23 13:00:00,65.37,65.54,65.37,65.54,9100.0,55.7917,55.9368,55.7917,55.9368,9100.0
2010-04-23 13:30:00,65.51,65.64,65.41,65.51,15400.0,55.9112,56.0222,55.8259,55.9112,15400.0
2010-04-23 14:00:00,65.49,65.59,65.39,65.4,2800.0,55.8942,55.9795,55.8088,55.8173,2800.0
2010-04-23 14:30:00,65.39,65.61,65.39,65.51,4300.0,55.8088,55.9966,55.8088,55.9112,4300.0
2010-04-23 15:00:00,65.53,65.57,65.43,65.52,4800.0,55.9283,55.9624,55.8429,55.9198,4800.0
2010-04-23 15:30:00,65.53,65.56,65.13,65.29,52600.0,55.9283,55.9539,55.5869,55.7235,52600.0
2010-04-26 09:30:00,65.38,65.59,64.67,65.57,11800.0,55.8003,55.9795,55.1943,55.9624,11800.0
2010-04-26 10:00:00,65.66,65.86,65.63,65.83,6900.0,56.0392,56.2099,56.0136,56.1843,6900.0
2010-04-26 10:30:00,65.82,65.85,65.52,65.59,6500.0,56.1758,56.2014,55.9198,55.9795,6500.0
2010-04-26 11:00:00,65.62,65.78,65.53,65.61,6000.0,56.0051,56.1417,55.9283,55.9966,6000.0
2010-04-26 11:30:00,65.58,65.67,65.43,65.55,4200.0,55.971,56.0478,55.8429,55.9454,4200.0
2010-04-26 12:00:00,65.51,65.65,65.47,65.49,2700.0,55.9112,56.0307,55.8771,55.8942,2700.0
2010-04-26 12:30:00,65.44,65.49,65.02,65.21,6000.0,55.8515,55.8942,55.493,55.6552,6000.0
2010-04-26 13:00:00,65.25,65.39,65.16,65.33,2800.0,55.6893,55.8088,55.6125,55.7576,2800.0
2010-04-26 13:30:00,65.4,65.45,65.33,65.33,3700.0,55.8173,55.86,55.7576,55.7576,3700.0
2010-04-26 14:00:00,65.34,65.34,65.0,65.03,8900.0,55.7661,55.7661,55.476,55.5016,8900.0
2010-04-26 14:30:00,65.04,65.27,64.79,64.81,18500.0,55.5101,55.7064,55.2967,55.3138,18500.0
2010-04-26 15:00:00,64.78,65.04,64.74,64.98,16100.0,55.2882,55.5101,55.254,55.4589,16100.0
2010-04-26 15:30:00,64.99,65.08,64.67,64.78,23300.0,55.4674,55.5442,55.1943,55.2882,23300.0
2010-04-27 09:30:00,63.3,63.49,60.95,61.03,76700.0,54.025,54.1872,52.0194,52.0877,76700.0
2010-04-27 10:00:00,61.18,62.0,61.08,61.86,52400.0,52.2157,52.9155,52.1303,52.796,52400.0
2010-04-27 10:30:00,61.86,62.11,61.79,62.0,19100.0,52.796,53.0094,52.7363,52.9155,19100.0
2010-04-27 11:00:00,62.0,62.12,61.68,61.68,31800.0,52.9155,53.0179,52.6424,52.6424,31800.0
2010-04-27 11:30:00,61.73,62.07,61.73,61.75,29200.0,52.6851,52.9753,52.6851,52.7022,29200.0
2010-04-27 12:00:00,61.76,61.8,61.6,61.76,35400.0,52.7107,52.7448,52.5741,52.7107,35400.0
2010-04-27 12:30:00,61.78,62.1,61.77,62.0,18200.0,52.7278,53.0009,52.7192,52.9155,18200.0
2010-04-27 13:00:00,62.04,62.17,61.97,62.01,21800.0,52.9497,53.0606,52.8899,52.9241,21800.0
2010-04-27 13:30:00,61.94,62.08,61.94,62.0,16700.0,52.8643,52.9838,52.8643,52.9155,16700.0
2010-04-27 14:00:00,61.95,62.14,61.89,61.96,21700.0,52.8728,53.035,52.8216,52.8814,21700.0
2010-04-27 14:30:00,61.96,62.0,61.24,61.78,51400.0,52.8814,52.9155,52.2669,52.7278,51400.0
2010-04-27 15:00:00,61.78,62.1,61.78,61.87,23800.0,52.7278,53.0009,52.7278,52.8046,23800.0
2010-04-27 15:30:00,61.87,61.89,61.07,61.56,97400.0,52.8046,52.8216,52.1218,52.54,97400.0
2010-04-28 09:30:00,61.8,62.65,61.65,61.65,36600.0,52.7448,53.4703,52.6168,52.6168,36600.0
2010-04-28 10:00:00,61.71,62.18,61.71,62.1,14900.0,52.668,53.0691,52.668,53.0009,14900.0
2010-04-28 10:30:00,62.13,62.21,61.69,62.09,11100.0,53.0265,53.0948,52.6509,52.9923,11100.0
2010-04-28 11:00:00,62.1,62.28,61.81,61.81,18600.0,53.0009,53.1545,52.7534,52.7534,18600.0
2010-04-28 11:30:00,61.86,62.24,61.81,61.88,16500.0,52.796,53.1204,52.7534,52.8131,16500.0
2010-04-28 12:00:00,61.87,62.1,61.7,61.74,7000.0,52.8046,53.0009,52.6595,52.6936,7000.0
2010-04-28 12:30:00,61.81,62.2,61.75,62.1,8200.0,52.7534,53.0862,52.7022,53.0009,8200.0
2010-04-28 13:00:00,62.05,62.16,61.93,62.09,7400.0,52.9582,53.0521,52.8558,52.9923,7400.0
2010-04-28 13:30:00,62.09,62.16,61.97,62.13,8300.0,52.9923,53.0521,52.8899,53.0265,8300.0
2010-04-28 14:00:00,62.13,62.34,62.05,62.18,9500.0,53.0265,53.2057,52.9582,53.0691,9500.0
2010-04-28 14:30:00,62.1,62.28,62.09,62.16,5800.0,53.0009,53.1545,52.9923,53.0521,5800.0
2010-04-28 15:00:00,62.18,62.27,62.11,62.17,19200.0,53.0691,53.146,53.0094,53.0606,19200.0
2010-04-28 15:30:00,62.18,62.27,61.88,62.04,35400.0,53.0691,53.146,52.8131,52.9497,35400.0
2010-04-29 09:30:00,62.68,63.06,62.64,62.82,11500.0,53.4959,53.8202,53.4617,53.6154,11500.0
2010-04-29 10:00:00,62.82,63.19,62.75,63.13,19100.0,53.6154,53.9312,53.5556,53.88,19100.0
2010-04-29 10:30:00,63.11,63.29,62.96,63.16,12900.0,53.8629,54.0165,53.7349,53.9056,12900.0
2010-04-29 11:00:00,63.12,63.32,63.0,63.06,5100.0,53.8714,54.0421,53.769,53.8202,5100.0
2010-04-29 11:30:00,63.04,63.24,63.04,63.23,700.0,53.8031,53.9738,53.8031,53.9653,700.0
2010-04-29 12:00:00,63.22,63.25,63.18,63.22,2500.0,53.9568,53.9824,53.9226,53.9568,2500.0
2010-04-29 12:30:00,63.2,63.4,63.17,63.33,18700.0,53.9397,54.1104,53.9141,54.0506,18700.0
2010-04-29 13:00:00,63.3,63.48,63.3,63.36,18300.0,54.025,54.1787,54.025,54.0762,18300.0
2010-04-29 13:30:00,63.36,63.43,63.29,63.43,4700.0,54.0762,54.136,54.0165,54.136,4700.0
2010-04-29 14:00:00,63.41,63.58,63.29,63.58,15000.0,54.1189,54.264,54.0165,54.264,15000.0
2010-04-29 14:30:00,63.55,63.6,63.42,63.53,16400.0,54.2384,54.2811,54.1275,54.2213,16400.0
2010-04-29 15:00:00,63.53,63.58,63.35,63.39,21600.0,54.2213,54.264,54.0677,54.1019,21600.0
2010-04-29 15:30:00,63.42,63.53,63.31,63.35,31500.0,54.1275,54.2213,54.0336,54.0677,31500.0
2010-04-30 09:30:00,63.58,64.21,63.42,63.42,30300.0,54.264,54.8017,54.1275,54.1275,30300.0
2010-04-30 10:00:00,63.59,63.9,63.39,63.89,9700.0,54.2725,54.5371,54.1019,54.5286,9700.0
2010-04-30 10:30:00,63.89,63.94,63.7,63.75,18500.0,54.5286,54.5713,54.3664,54.4091,18500.0
2010-04-30 11:00:00,63.8,63.88,63.75,63.79,14700.0,54.4518,54.5201,54.4091,54.4432,14700.0
2010-04-30 11:30:00,63.77,63.9,63.74,63.74,7400.0,54.4262,54.5371,54.4006,54.4006,7400.0
2010-04-30 12:00:00,63.71,63.73,63.24,63.31,5600.0,54.375,54.392,53.9738,54.0336,5600.0
2010-04-30 12:30:00,63.21,63.31,62.98,63.0,4700.0,53.9482,54.0336,53.7519,53.769,4700.0
2010-04-30 13:00:00,63.02,63.07,62.9,63.07,3600.0,53.7861,53.8287,53.6837,53.8287,3600.0
2010-04-30 13:30:00,63.06,63.06,62.56,62.56,9200.0,53.8202,53.8202,53.3935,53.3935,9200.0
2010-04-30 14:00:00,62.57,62.61,62.18,62.3,22600.0,53.402,53.4361,53.0691,53.1716,22600.0
2010-04-30 14:30:00,62.29,62.33,61.94,62.1,19000.0,53.163,53.1972,52.8643,53.0009,19000.0
2010-04-30 15:00:00,62.09,62.13,61.8,61.82,26100.0,52.9923,53.0265,52.7448,52.7619,26100.0
2010-04-30 15:30:00,61.86,61.91,61.28,61.31,44700.0,52.796,52.8387,52.301,52.3266,44700.0
2010-05-03 09:30:00,61.5,61.87,61.27,61.44,8200.0,52.4888,52.8046,52.2925,52.4376,8200.0
2010-05-03 10:00:00,61.4,61.65,61.4,61.45,13000.0,52.4034,52.6168,52.4034,52.4461,13000.0
2010-05-03 10:30:00,61.46,61.56,61.36,61.36,10200.0,52.4546,52.54,52.3693,52.3693,10200.0
2010-05-03 11:00:00,61.37,61.58,61.37,61.5,12300.0,52.3778,52.5571,52.3778,52.4888,12300.0
2010-05-03 11:30:00,61.52,61.53,61.2,61.35,13200.0,52.5059,52.5144,52.2327,52.3608,13200.0
2010-05-03 12:00:00,61.35,61.56,61.14,61.39,10700.0,52.3608,52.54,52.1815,52.3949,10700.0
2010-05-03 12:30:00,61.42,61.42,61.33,61.35,7400.0,52.4205,52.4205,52.3437,52.3608,7400.0
2010-05-03 13:00:00,61.34,61.47,61.27,61.45,14600.0,52.3522,52.4632,52.2925,52.4461,14600.0
2010-05-03 13:30:00,61.43,61.45,61.34,61.36,15100.0,52.429,52.4461,52.3522,52.3693,15100.0
2010-05-03 14:00:00,61.36,61.36,61.17,61.27,17600.0,52.3693,52.3693,52.2071,52.2925,17600.0
2010-05-03 14:30:00,61.26,61.38,61.22,61.35,14800.0,52.2839,52.3864,52.2498,52.3608,14800.0
2010-05-03 15:00:00,61.37,61.57,61.35,61.57,15000.0,52.3778,52.5485,52.3608,52.5485,15000.0
2010-05-03 15:30:00,61.59,62.18,61.48,62.0,43200.0,52.5656,53.0691,52.4717,52.9155,43200.0
2010-05-04 09:30:00,61.5,61.5,60.88,61.09,7700.0,52.4888,52.4888,51.9596,52.1389,7700.0
2010-05-04 10:00:00,61.14,61.3,61.01,61.04,8600.0,52.1815,52.3181,52.0706,52.0962,8600.0
2010-05-04 10:30:00,61.0,61.0,60.35,60.47,8300.0,52.062,52.062,51.5073,51.6097,8300.0
2010-05-04 11:00:00,60.5,60.57,60.39,60.39,5100.0,51.6353,51.6951,51.5414,51.5414,5100.0
2010-05-04 11:30:00,60.39,60.49,60.38,60.4,7300.0,51.5414,51.6268,51.5329,51.55,7300.0
2010-05-04 12:00:00,60.41,60.55,60.38,60.43,4200.0,51.5585,51.678,51.5329,51.5756,4200.0
2010-05-04 12:30:00,60.49,60.87,60.38,60.76,4000.0,51.6268,51.9511,51.5329,51.8572,4000.0
2010-05-04 13:00:00,60.74,60.78,60.63,60.63,3800.0,51.8401,51.8743,51.7463,51.7463,3800.0
2010-05-04 13:30:00,60.61,60.73,60.52,60.65,2500.0,51.7292,51.8316,51.6524,51.7633,2500.0
2010-05-04 14:00:00,60.67,60.67,60.59,60.59,2800.0,51.7804,51.7804,51.7121,51.7121,2800.0
2010-05-04 14:30:00,60.55,60.58,60.5,60.55,4800.0,51.678,51.7036,51.6353,51.678,4800.0
2010-05-04 15:00:00,60.5,60.65,60.49,60.56,12800.0,51.6353,51.7633,51.6268,51.6865,12800.0
2010-05-04 15:30:00,60.56,60.67,60.36,60.52,25200.0,51.6865,51.7804,51.5158,51.6524,25200.0
2010-05-05 09:30:00,60.27,60.31,58.86,59.9,21000.0,51.439,51.4731,50.2356,51.1232,21000.0
2010-05-05 10:00:00,59.88,60.12,59.79,60.07,8300.0,51.1062,51.311,51.0293,51.2683,8300.0
2010-05-05 10:30:00,60.15,60.18,60.06,60.08,3600.0,51.3366,51.3622,51.2598,51.2768,3600.0
2010-05-05 11:00:00,60.06,60.06,60.0,60.0,4400.0,51.2598,51.2598,51.2086,51.2086,4400.0
2010-05-05 11:30:00,59.91,59.94,59.83,59.93,3000.0,51.1318,51.1574,51.0635,51.1488,3000.0
2010-05-05 12:00:00,59.93,59.93,59.81,59.82,5200.0,51.1488,51.1488,51.0464,51.0549,5200.0
2010-05-05 12:30:00,59.85,59.89,59.74,59.75,4200.0,51.0805,51.1147,50.9867,50.9952,4200.0
2010-05-05 13:00:00,59.77,59.8,59.69,59.72,6700.0,51.0123,51.0379,50.944,50.9696,6700.0
2010-05-05 13:30:00,59.74,60.07,59.69,59.97,3800.0,50.9867,51.2683,50.944,51.183,3800.0
2010-05-05 14:00:00,59.95,59.95,59.78,59.85,5000.0,51.1659,51.1659,51.0208,51.0805,5000.0
2010-05-05 14:30:00,59.87,59.88,59.71,59.79,10700.0,51.0976,51.1062,50.9611,51.0293,10700.0
2010-05-05 15:00:00,59.81,59.85,59.54,59.79,20700.0,51.0464,51.0805,50.816,51.0293,20700.0
2010-05-05 15:30:00,59.79,60.01,59.69,59.77,26500.0,51.0293,51.2171,50.944,51.0123,26500.0
2010-05-06 09:30:00,59.52,59.88,59.46,59.88,4400.0,50.7989,51.1062,50.7477,51.1062,4400.0
2010-05-06 10:00:00,59.86,60.12,59.85,59.87,4100.0,51.0891,51.311,51.0805,51.0976,4100.0
2010-05-06 10:30:00,59.88,60.0,59.81,59.9,5100.0,51.1062,51.2086,51.0464,51.1232,5100.0
2010-05-06 11:00:00,59.87,59.9,59.57,59.59,6100.0,51.0976,51.1232,50.8416,50.8586,6100.0
2010-05-06 11:30:00,59.59,59.74,59.57,59.63,7400.0,50.8586,50.9867,50.8416,50.8928,7400.0
2010-05-06 12:00:00,59.66,59.84,59.66,59.82,7200.0,50.9184,51.072,50.9184,51.0549,7200.0
2010-05-06 12:30:00,59.81,59.95,59.76,59.95,13100.0,51.0464,51.1659,51.0037,51.1659,13100.0
2010-05-06 13:00:00,59.9,59.96,59.5,59.62,9200.0,51.1232,51.1744,50.7818,50.8842,9200.0
2010-05-06 13:30:00,59.61,59.62,59.47,59.54,8100.0,50.8757,50.8842,50.7562,50.816,8100.0
2010-05-06 14:00:00,59.54,59.54,58.35,58.53,15500.0,50.816,50.816,49.8003,49.954,15500.0
2010-05-06 14:30:00,58.58,58.58,56.5,57.69,29100.0,49.9966,49.9966,48.2214,49.237,29100.0
2010-05-06 15:00:00,57.78,58.71,57.67,58.21,12300.0,49.3139,50.1076,49.22,49.6808,12300.0
2010-05-06 15:30:00,58.2,58.82,58.2,58.43,46900.0,49.6723,50.2015,49.6723,49.8686,46900.0
2010-05-07 09:30:00,58.55,58.59,58.07,58.41,35300.0,49.971,50.0052,49.5614,49.8515,35300.0
2010-05-07 10:00:00,58.37,58.4,57.25,57.4,36100.0,49.8174,49.843,48.8615,48.9895,36100.0
2010-05-07 10:30:00,57.57,58.14,57.53,57.91,25600.0,49.1346,49.6211,49.1005,49.4248,25600.0
2010-05-07 11:00:00,57.92,58.77,57.79,58.22,33700.0,49.4333,50.1588,49.3224,49.6894,33700.0
2010-05-07 11:30:00,58.2,58.61,58.06,58.5,20400.0,49.6723,50.0222,49.5528,49.9284,20400.0
2010-05-07 12:00:00,58.45,59.05,58.4,58.61,8500.0,49.8857,50.3978,49.843,50.0222,8500.0
2010-05-07 12:30:00,58.5,58.61,58.35,58.43,13300.0,49.9284,50.0222,49.8003,49.8686,13300.0
2010-05-07 13:00:00,58.47,58.51,58.29,58.32,20200.0,49.9028,49.9369,49.7491,49.7747,20200.0
2010-05-07 13:30:00,58.31,58.65,58.25,58.28,23700.0,49.7662,50.0564,49.715,49.7406,23700.0
2010-05-07 14:00:00,58.31,58.32,58.1,58.2,33800.0,49.7662,49.7747,49.587,49.6723,33800.0
2010-05-07 14:30:00,58.22,58.3,57.86,58.09,44500.0,49.6894,49.7577,49.3821,49.5784,44500.0
2010-05-07 15:00:00,58.11,58.4,58.05,58.25,43700.0,49.5955,49.843,49.5443,49.715,43700.0
2010-05-07 15:30:00,58.25,58.28,58.05,58.23,62400.0,49.715,49.7406,49.5443,49.6979,62400.0
2010-05-10 09:30:00,60.86,60.87,59.39,60.01,14800.0,51.9426,51.9511,50.6879,51.2171,14800.0
2010-05-10 10:00:00,60.01,60.01,59.66,59.7,7200.0,51.2171,51.2171,50.9184,50.9525,7200.0
2010-05-10 10:30:00,59.72,59.87,59.28,59.28,11200.0,50.9696,51.0976,50.5941,50.5941,11200.0
2010-05-10 11:00:00,59.25,59.53,59.24,59.5,11100.0,50.5685,50.8074,50.5599,50.7818,11100.0
2010-05-10 11:30:00,59.5,59.6,59.48,59.57,6600.0,50.7818,50.8672,50.7648,50.8416,6600.0
2010-05-10 12:00:00,59.58,59.8,59.52,59.68,5900.0,50.8501,51.0379,50.7989,50.9355,5900.0
2010-05-10 12:30:00,59.72,59.72,59.53,59.54,3700.0,50.9696,50.9696,50.8074,50.816,3700.0
2010-05-10 13:00:00,59.55,59.55,59.06,59.14,7900.0,50.8245,50.8245,50.4063,50.4746,7900.0
2010-05-10 13:30:00,59.19,59.61,59.15,59.42,6600.0,50.5173,50.8757,50.4831,50.7136,6600.0
2010-05-10 14:00:00,59.41,59.51,59.27,59.4,4100.0,50.705,50.7904,50.5855,50.6965,4100.0
2010-05-10 14:30:00,59.38,59.48,59.36,59.39,6900.0,50.6794,50.7648,50.6623,50.6879,6900.0
2010-05-10 15:00:00,59.41,59.43,59.27,59.29,10100.0,50.705,50.7221,50.5855,50.6026,10100.0
2010-05-10 15:30:00,59.27,59.75,59.22,59.74,21100.0,50.5855,50.9952,50.5429,50.9867,21100.0
2010-05-11 09:30:00,59.43,59.91,59.19,59.71,6600.0,50.7221,51.1318,50.5173,50.9611,6600.0
2010-05-11 10:00:00,59.71,59.75,59.66,59.68,4400.0,50.9611,50.9952,50.9184,50.9355,4400.0
2010-05-11 10:30:00,59.71,59.75,59.67,59.71,3400.0,50.9611,50.9952,50.9269,50.9611,3400.0
2010-05-11 11:00:00,59.75,59.75,59.61,59.71,4900.0,50.9952,50.9952,50.8757,50.9611,4900.0
2010-05-11 11:30:00,59.7,59.88,59.66,59.87,4900.0,50.9525,51.1062,50.9184,51.0976,4900.0
2010-05-11 12:00:00,59.88,60.1,59.81,59.88,5900.0,51.1062,51.2939,51.0464,51.1062,5900.0
2010-05-11 12:30:00,59.86,60.0,59.79,59.87,13100.0,51.0891,51.2086,51.0293,51.0976,13100.0
2010-05-11 13:00:00,59.86,59.89,59.77,59.78,8000.0,51.0891,51.1147,51.0123,51.0208,8000.0
2010-05-11 13:30:00,59.84,60.25,59.83,60.17,14800.0,51.072,51.4219,51.0635,51.3537,14800.0
2010-05-11 14:00:00,60.22,60.27,60.12,60.27,12200.0,51.3963,51.439,51.311,51.439,12200.0
2010-05-11 14:30:00,60.24,60.26,60.02,60.04,9900.0,51.4134,51.4305,51.2256,51.2427,9900.0
2010-05-11 15:00:00,60.0,60.03,59.79,59.84,9500.0,51.2086,51.2342,51.0293,51.072,9500.0
2010-05-11 15:30:00,59.88,59.93,59.82,59.85,23500.0,51.1062,51.1488,51.0549,51.0805,23500.0
2010-05-12 09:30:00,59.74,59.74,59.2,59.4,4100.0,51.2731,51.2731,50.8096,50.9813,4100.0
2010-05-12 10:00:00,59.43,59.74,59.42,59.73,9700.0,51.007,51.2731,50.9985,51.2645,9700.0
2010-05-12 10:30:00,59.74,59.78,59.59,59.6,12900.0,51.2731,51.3074,51.1444,51.153,12900.0
2010-05-12 11:00:00,59.69,59.84,59.69,59.78,6400.0,51.2302,51.3589,51.2302,51.3074,6400.0
2010-05-12 11:30:00,59.74,59.85,59.73,59.84,2000.0,51.2731,51.3675,51.2645,51.3589,2000.0
2010-05-12 12:00:00,59.79,60.15,59.79,59.97,8400.0,51.316,51.625,51.316,51.4705,8400.0
2010-05-12 12:30:00,60.0,60.11,59.89,60.11,5500.0,51.4963,51.5907,51.4018,51.5907,5500.0
2010-05-12 13:00:00,60.07,60.31,60.07,60.21,4400.0,51.5563,51.7623,51.5563,51.6765,4400.0
2010-05-12 13:30:00,60.24,60.49,60.13,60.29,9700.0,51.7022,51.9168,51.6078,51.7452,9700.0
2010-05-12 14:00:00,60.31,60.6,60.31,60.6,5600.0,51.7623,52.0112,51.7623,52.0112,5600.0
2010-05-12 14:30:00,60.68,60.74,60.6,60.69,6600.0,52.0799,52.1314,52.0112,52.0885,6600.0
2010-05-12 15:00:00,60.69,60.78,60.39,60.39,11200.0,52.0885,52.1657,51.831,51.831,11200.0
2010-05-12 15:30:00,60.39,60.58,60.31,60.43,35900.0,51.831,51.9941,51.7623,51.8653,35900.0
2010-05-13 09:30:00,60.16,60.45,60.1,60.18,7300.0,51.6336,51.8825,51.5821,51.6507,7300.0
2010-05-13 10:00:00,60.16,60.34,60.12,60.24,11100.0,51.6336,51.7881,51.5993,51.7022,11100.0
2010-05-13 10:30:00,60.3,60.35,60.2,60.2,8400.0,51.7537,51.7967,51.6679,51.6679,8400.0
2010-05-13 11:00:00,60.21,60.21,59.99,59.99,4100.0,51.6765,51.6765,51.4877,51.4877,4100.0
2010-05-13 11:30:00,60.03,60.08,59.93,59.94,11000.0,51.522,51.5649,51.4362,51.4448,11000.0
2010-05-13 12:00:00,59.9,59.96,59.72,59.87,4700.0,51.4104,51.4619,51.2559,51.3847,4700.0
2010-05-13 12:30:00,59.94,59.96,59.71,59.75,3500.0,51.4448,51.4619,51.2474,51.2817,3500.0
2010-05-13 13:00:00,59.74,59.88,59.74,59.75,2800.0,51.2731,51.3933,51.2731,51.2817,2800.0
2010-05-13 13:30:00,59.79,59.97,59.72,59.8,2500.0,51.316,51.4705,51.2559,51.3246,2500.0
2010-05-13 14:00:00,59.9,59.9,59.77,59.8,1700.0,51.4104,51.4104,51.2989,51.3246,1700.0
2010-05-13 14:30:00,59.83,59.83,59.31,59.57,17200.0,51.3504,51.3504,50.9041,51.1272,17200.0
2010-05-13 15:00:00,59.53,59.63,59.48,59.58,12000.0,51.0929,51.1787,51.05,51.1358,12000.0
2010-05-13 15:30:00,59.55,59.68,59.37,59.55,24500.0,51.11,51.2216,50.9555,51.11,24500.0
2010-05-14 09:30:00,59.24,59.24,58.33,58.41,24800.0,50.844,50.844,50.0629,50.1316,24800.0
2010-05-14 10:00:00,58.41,58.54,58.41,58.41,7500.0,50.1316,50.2432,50.1316,50.1316,7500.0
2010-05-14 10:30:00,58.41,58.48,58.35,58.42,14200.0,50.1316,50.1917,50.0801,50.1402,14200.0
2010-05-14 11:00:00,58.41,58.48,58.02,58.1,14300.0,50.1316,50.1917,49.7969,49.8655,14300.0
2010-05-14 11:30:00,58.08,58.09,57.81,57.88,7600.0,49.8484,49.857,49.6166,49.6767,7600.0
2010-05-14 12:00:00,57.94,58.0,57.7,57.95,7900.0,49.7282,49.7797,49.5222,49.7368,7900.0
2010-05-14 12:30:00,57.98,58.15,57.96,57.98,6000.0,49.7626,49.9085,49.7454,49.7626,6000.0
2010-05-14 13:00:00,58.04,58.14,58.0,58.12,3700.0,49.814,49.8999,49.7797,49.8827,3700.0
2010-05-14 13:30:00,58.22,58.22,58.04,58.09,5000.0,49.9685,49.9685,49.814,49.857,5000.0
2010-05-14 14:00:00,58.06,58.08,57.96,58.01,4700.0,49.8312,49.8484,49.7454,49.7883,4700.0
2010-05-14 14:30:00,58.02,58.1,57.99,58.0,4800.0,49.7969,49.8655,49.7711,49.7797,4800.0
2010-05-14 15:00:00,58.0,58.08,57.71,57.78,23900.0,49.7797,49.8484,49.5308,49.5909,23900.0
2010-05-14 15:30:00,57.72,58.1,57.6,57.84,89100.0,49.5394,49.8655,49.4364,49.6424,89100.0
2010-05-17 09:30:00,57.99,58.73,57.99,58.22,21800.0,49.7711,50.4063,49.7711,49.9685,21800.0
2010-05-17 10:00:00,58.21,58.54,58.11,58.34,20300.0,49.96,50.2432,49.8741,50.0715,20300.0
2010-05-17 10:30:00,58.37,58.61,58.12,58.22,11800.0,50.0973,50.3033,49.8827,49.9685,11800.0
2010-05-17 11:00:00,58.24,58.25,57.9,57.95,12000.0,49.9857,49.9943,49.6939,49.7368,12000.0
2010-05-17 11:30:00,57.95,58.07,57.58,57.73,11100.0,49.7368,49.8398,49.4192,49.548,11100.0
2010-05-17 12:00:00,57.68,57.68,56.9,57.4,23400.0,49.5051,49.5051,48.8356,49.2648,23400.0
2010-05-17 12:30:00,57.45,57.65,57.4,57.48,7400.0,49.3077,49.4793,49.2648,49.3334,7400.0
2010-05-17 13:00:00,57.52,57.66,57.33,57.65,40600.0,49.3677,49.4879,49.2047,49.4793,40600.0
2010-05-17 13:30:00,57.66,57.9,57.46,57.9,15900.0,49.4879,49.6939,49.3163,49.6939,15900.0
2010-05-17 14:00:00,57.93,58.01,57.76,57.82,13400.0,49.7196,49.7883,49.5737,49.6252,13400.0
2010-05-17 14:30:00,57.84,58.16,57.76,58.13,17000.0,49.6424,49.917,49.5737,49.8913,17000.0
2010-05-17 15:00:00,58.17,58.33,58.03,58.11,13400.0,49.9256,50.0629,49.8055,49.8741,13400.0
2010-05-17 15:30:00,58.08,58.4,58.07,58.33,40300.0,49.8484,50.123,49.8398,50.0629,40300.0
2010-05-18 09:30:00,59.02,59.2,58.59,58.66,11200.0,50.6552,50.8096,50.2861,50.3462,11200.0
2010-05-18 10:00:00,58.63,58.7,58.53,58.54,12200.0,50.3204,50.3805,50.2346,50.2432,12200.0
2010-05-18 10:30:00,58.5,58.69,58.5,58.51,14700.0,50.2089,50.3719,50.2089,50.2174,14700.0
2010-05-18 11:00:00,58.51,58.7,58.51,58.67,7300.0,50.2174,50.3805,50.2174,50.3548,7300.0
2010-05-18 11:30:00,58.65,58.7,58.35,58.43,7800.0,50.3376,50.3805,50.0801,50.1488,7800.0
2010-05-18 12:00:00,58.37,58.56,58.25,58.52,3200.0,50.0973,50.2603,49.9943,50.226,3200.0
2010-05-18 12:30:00,58.58,58.7,58.54,58.61,4000.0,50.2775,50.3805,50.2432,50.3033,4000.0
2010-05-18 13:00:00,58.46,58.7,58.41,58.63,12800.0,50.1745,50.3805,50.1316,50.3204,12800.0
2010-05-18 13:30:00,58.63,58.63,58.45,58.45,5600.0,50.3204,50.3204,50.1659,50.1659,5600.0
2010-05-18 14:00:00,58.45,58.58,58.38,58.38,5000.0,50.1659,50.2775,50.1059,50.1059,5000.0
2010-05-18 14:30:00,58.3,58.3,58.1,58.2,4900.0,50.0372,50.0372,49.8655,49.9514,4900.0
2010-05-18 15:00:00,58.26,58.57,58.15,58.45,18400.0,50.0029,50.2689,49.9085,50.1659,18400.0
2010-05-18 15:30:00,58.43,58.44,58.08,58.13,15600.0,50.1488,50.1574,49.8484,49.8913,15600.0
2010-05-19 09:30:00,57.89,57.89,57.39,57.76,5700.0,49.6853,49.6853,49.2562,49.5737,5700.0
2010-05-19 10:00:00,57.7,57.83,57.02,57.48,19700.0,49.5222,49.6338,48.9386,49.3334,19700.0
2010-05-19 10:30:00,57.46,57.67,57.25,57.45,12500.0,49.3163,49.4965,49.136,49.3077,12500.0
2010-05-19 11:00:00,57.4,57.45,57.22,57.29,13600.0,49.2648,49.3077,49.1103,49.1703,13600.0
2010-05-19 11:30:00,57.39,57.44,57.29,57.33,13900.0,49.2562,49.2991,49.1703,49.2047,13900.0
2010-05-19 12:00:00,57.38,57.61,57.32,57.53,12600.0,49.2476,49.445,49.1961,49.3763,12600.0
2010-05-19 12:30:00,57.55,57.6,57.32,57.6,9700.0,49.3935,49.4364,49.1961,49.4364,9700.0
2010-05-19 13:00:00,57.62,57.73,57.49,57.67,3600.0,49.4536,49.548,49.342,49.4965,3600.0
2010-05-19 13:30:00,57.62,57.73,57.55,57.67,2500.0,49.4536,49.548,49.3935,49.4965,2500.0
2010-05-19 14:00:00,57.61,57.8,57.46,57.51,7300.0,49.445,49.6081,49.3163,49.3592,7300.0
2010-05-19 14:30:00,57.5,57.58,57.46,57.5,6600.0,49.3506,49.4192,49.3163,49.3506,6600.0
2010-05-19 15:00:00,57.49,57.7,57.29,57.7,52600.0,49.342,49.5222,49.1703,49.5222,52600.0
2010-05-19 15:30:00,57.65,57.73,57.5,57.66,21400.0,49.4793,49.548,49.3506,49.4879,21400.0
2010-05-20 09:30:00,56.59,56.84,56.59,56.68,13200.0,48.5696,48.7841,48.5696,48.6468,13200.0
2010-05-20 10:00:00,56.64,56.95,56.47,56.48,33800.0,48.6125,48.8785,48.4666,48.4751,33800.0
2010-05-20 10:30:00,56.55,56.63,56.22,56.5,13500.0,48.5352,48.6039,48.252,48.4923,13500.0
2010-05-20 11:00:00,56.5,56.52,56.32,56.49,23900.0,48.4923,48.5095,48.3378,48.4837,23900.0
2010-05-20 11:30:00,56.5,56.57,56.35,56.49,12600.0,48.4923,48.5524,48.3636,48.4837,12600.0
2010-05-20 12:00:00,56.5,56.53,56.31,56.41,10300.0,48.4923,48.5181,48.3292,48.4151,10300.0
2010-05-20 12:30:00,56.38,56.5,56.01,56.05,10000.0,48.3893,48.4923,48.0718,48.1061,10000.0
2010-05-20 13:00:00,56.01,56.16,55.93,56.08,6700.0,48.0718,48.2005,48.0031,48.1318,6700.0
2010-05-20 13:30:00,56.1,56.26,55.9,55.96,7700.0,48.149,48.2863,47.9773,48.0288,7700.0
2010-05-20 14:00:00,55.92,56.18,55.63,55.95,9600.0,47.9945,48.2177,47.7456,48.0203,9600.0
2010-05-20 14:30:00,55.82,56.48,55.82,56.28,29000.0,47.9087,48.4751,47.9087,48.3035,29000.0
2010-05-20 15:00:00,56.29,56.39,56.06,56.24,18800.0,48.3121,48.3979,48.1147,48.2692,18800.0
2010-05-20 15:30:00,56.26,56.33,55.71,55.79,42800.0,48.2863,48.3464,47.8143,47.8829,42800.0
2010-05-21 09:30:00,54.94,55.96,54.57,55.65,22000.0,47.1534,48.0288,46.8358,47.7628,22000.0
2010-05-21 10:00:00,55.65,55.73,55.01,55.04,28300.0,47.7628,47.8314,47.2135,47.2392,28300.0
2010-05-21 10:30:00,55.04,55.4,55.02,55.39,17400.0,47.2392,47.5482,47.2221,47.5396,17400.0
2010-05-21 11:00:00,55.37,55.77,55.37,55.6,7200.0,47.5225,47.8658,47.5225,47.7199,7200.0
2010-05-21 11:30:00,55.61,56.05,55.54,55.92,7700.0,47.7284,48.1061,47.6684,47.9945,7700.0
2010-05-21 12:00:00,55.85,55.98,55.83,55.87,5700.0,47.9344,48.046,47.9173,47.9516,5700.0
2010-05-21 12:30:00,55.92,55.96,55.82,55.82,13400.0,47.9945,48.0288,47.9087,47.9087,13400.0
2010-05-21 13:00:00,55.74,55.74,55.54,55.54,3700.0,47.84,47.84,47.6684,47.6684,3700.0
2010-05-21 13:30:00,55.64,55.7,55.56,55.62,4600.0,47.7542,47.8057,47.6855,47.737,4600.0
2010-05-21 14:00:00,55.65,55.67,55.38,55.5,4200.0,47.7628,47.7799,47.531,47.634,4200.0
2010-05-21 14:30:00,55.54,55.6,55.41,55.51,5200.0,47.6684,47.7199,47.5568,47.6426,5200.0
2010-05-21 15:00:00,55.49,55.57,55.3,55.5,7000.0,47.6255,47.6941,47.4624,47.634,7000.0
2010-05-21 15:30:00,55.49,55.79,55.27,55.79,19000.0,47.6255,47.8829,47.4366,47.8829,19000.0
2010-05-24 09:30:00,55.76,55.76,55.27,55.6,6500.0,47.8572,47.8572,47.4366,47.7199,6500.0
2010-05-24 10:00:00,55.63,56.12,55.4,55.85,12000.0,47.7456,48.1662,47.5482,47.9344,12000.0
2010-05-24 10:30:00,55.86,55.98,55.78,55.86,4100.0,47.943,48.046,47.8744,47.943,4100.0
2010-05-24 11:00:00,55.86,55.91,55.73,55.87,6100.0,47.943,47.9859,47.8314,47.9516,6100.0
2010-05-24 11:30:00,55.86,55.95,55.8,55.93,5000.0,47.943,48.0203,47.8915,48.0031,5000.0
2010-05-24 12:00:00,55.86,56.0,55.82,55.88,6900.0,47.943,48.0632,47.9087,47.9602,6900.0
2010-05-24 12:30:00,55.96,56.05,55.94,56.05,10900.0,48.0288,48.1061,48.0117,48.1061,10900.0
2010-05-24 13:00:00,56.08,56.08,55.8,55.98,3800.0,48.1318,48.1318,47.8915,48.046,3800.0
2010-05-24 13:30:00,55.92,56.48,55.92,56.31,14800.0,47.9945,48.4751,47.9945,48.3292,14800.0
2010-05-24 14:00:00,56.31,56.43,56.31,56.35,4500.0,48.3292,48.4322,48.3292,48.3636,4500.0
2010-05-24 14:30:00,56.4,56.44,56.27,56.28,6800.0,48.4065,48.4408,48.2949,48.3035,6800.0
2010-05-24 15:00:00,56.3,56.32,56.14,56.23,9400.0,48.3207,48.3378,48.1833,48.2606,9400.0
2010-05-24 15:30:00,56.22,56.31,55.81,55.88,17900.0,48.252,48.3292,47.9001,47.9602,17900.0
2010-05-25 09:30:00,54.76,54.76,53.99,54.7,12900.0,46.9989,46.9989,46.3381,46.9474,12900.0
2010-05-25 10:00:00,54.7,54.95,54.36,54.65,28400.0,46.9474,47.162,46.6556,46.9045,28400.0
2010-05-25 10:30:00,54.59,54.68,54.55,54.62,6300.0,46.853,46.9303,46.8187,46.8788,6300.0
2010-05-25 11:00:00,54.58,54.77,54.5,54.57,4800.0,46.8444,47.0075,46.7758,46.8358,4800.0
2010-05-25 11:30:00,54.47,54.81,54.47,54.81,5900.0,46.75,47.0418,46.75,47.0418,5900.0
2010-05-25 12:00:00,54.81,54.94,54.75,54.82,8900.0,47.0418,47.1534,46.9903,47.0504,8900.0
2010-05-25 12:30:00,54.76,54.76,54.58,54.6,4400.0,46.9989,46.9989,46.8444,46.8616,4400.0
2010-05-25 13:00:00,54.56,54.7,54.55,54.7,5500.0,46.8273,46.9474,46.8187,46.9474,5500.0
2010-05-25 13:30:00,54.72,54.72,54.6,54.63,3900.0,46.9646,46.9646,46.8616,46.8873,3900.0
2010-05-25 14:00:00,54.62,54.81,54.62,54.8,6300.0,46.8788,47.0418,46.8788,47.0332,6300.0
2010-05-25 14:30:00,54.75,55.0,54.75,54.92,7500.0,46.9903,47.2049,46.9903,47.1362,7500.0
2010-05-25 15:00:00,54.94,55.3,54.91,55.16,13600.0,47.1534,47.4624,47.1277,47.3422,13600.0
2010-05-25 15:30:00,55.19,55.46,55.16,55.45,38100.0,47.368,47.5997,47.3422,47.5911,38100.0
2010-05-26 09:30:00,55.43,55.95,55.05,55.95,11900.0,47.574,48.0203,47.2478,48.0203,11900.0
2010-05-26 10:00:00,56.14,56.17,55.8,55.8,7100.0,48.1833,48.2091,47.8915,47.8915,7100.0
2010-05-26 10:30:00,55.81,56.03,55.77,55.77,8100.0,47.9001,48.0889,47.8658,47.8658,8100.0
2010-05-26 11:00:00,55.81,55.85,55.61,55.7,12600.0,47.9001,47.9344,47.7284,47.8057,12600.0
2010-05-26 11:30:00,55.67,55.77,55.53,55.68,2500.0,47.7799,47.8658,47.6598,47.7885,2500.0
2010-05-26 12:00:00,55.72,55.86,55.7,55.7,1600.0,47.8229,47.943,47.8057,47.8057,1600.0
2010-05-26 12:30:00,55.76,55.92,55.71,55.8,1800.0,47.8572,47.9945,47.8143,47.8915,1800.0
2010-05-26 13:00:00,55.79,55.94,55.78,55.92,3500.0,47.8829,48.0117,47.8744,47.9945,3500.0
2010-05-26 13:30:00,55.91,55.95,55.83,55.89,4600.0,47.9859,48.0203,47.9173,47.9688,4600.0
2010-05-26 14:00:00,55.94,56.0,55.81,55.82,3900.0,48.0117,48.0632,47.9001,47.9087,3900.0
2010-05-26 14:30:00,55.72,55.82,55.44,55.44,2100.0,47.8229,47.9087,47.5825,47.5825,2100.0
2010-05-26 15:00:00,55.47,55.56,54.9,55.02,8400.0,47.6083,47.6855,47.1191,47.2221,8400.0
2010-05-26 15:30:00,55.13,55.47,55.07,55.19,26400.0,47.3165,47.6083,47.265,47.368,26400.0
2010-05-27 09:30:00,56.11,56.35,55.45,55.75,9500.0,48.1576,48.3636,47.5911,47.8486,9500.0
2010-05-27 10:00:00,55.73,56.14,55.73,56.07,4500.0,47.8314,48.1833,47.8314,48.1233,4500.0
2010-05-27 10:30:00,56.14,56.17,55.93,56.09,3500.0,48.1833,48.2091,48.0031,48.1404,3500.0
2010-05-27 11:00:00,56.07,56.14,56.03,56.12,6000.0,48.1233,48.1833,48.0889,48.1662,6000.0
2010-05-27 11:30:00,56.09,56.17,56.02,56.17,3700.0,48.1404,48.2091,48.0803,48.2091,3700.0
2010-05-27 12:00:00,56.17,56.24,56.09,56.21,4000.0,48.2091,48.2692,48.1404,48.2434,4000.0
2010-05-27 12:30:00,56.18,56.18,56.11,56.11,700.0,48.2177,48.2177,48.1576,48.1576,700.0
2010-05-27 13:00:00,56.17,56.36,56.16,56.31,2400.0,48.2091,48.3722,48.2005,48.3292,2400.0
2010-05-27 13:30:00,56.32,56.5,56.15,56.28,4700.0,48.3378,48.4923,48.1919,48.3035,4700.0
2010-05-27 14:00:00,56.35,56.62,56.18,56.58,6600.0,48.3636,48.5953,48.2177,48.561,6600.0
2010-05-27 14:30:00,56.56,56.72,56.53,56.72,9400.0,48.5438,48.6811,48.5181,48.6811,9400.0
2010-05-27 15:00:00,56.72,56.72,56.41,56.59,10500.0,48.6811,48.6811,48.4151,48.5696,10500.0
2010-05-27 15:30:00,56.54,56.91,56.54,56.9,24900.0,48.5266,48.8442,48.5266,48.8356,24900.0
2010-05-28 09:30:00,56.77,56.77,56.09,56.49,15100.0,48.724,48.724,48.1404,48.4837,15100.0
2010-05-28 10:00:00,56.57,56.75,56.46,56.46,8600.0,48.5524,48.7069,48.458,48.458,8600.0
2010-05-28 10:30:00,56.53,56.76,56.35,56.41,9400.0,48.5181,48.7155,48.3636,48.4151,9400.0
2010-05-28 11:00:00,56.42,56.56,56.36,56.56,6200.0,48.4236,48.5438,48.3722,48.5438,6200.0
2010-05-28 11:30:00,56.52,56.87,56.47,56.8,4400.0,48.5095,48.8099,48.4666,48.7498,4400.0
2010-05-28 12:00:00,56.77,56.87,56.66,56.87,3600.0,48.724,48.8099,48.6296,48.8099,3600.0
2010-05-28 12:30:00,56.85,56.88,56.35,56.51,6900.0,48.7927,48.8185,48.3636,48.5009,6900.0
2010-05-28 13:00:00,56.47,56.56,56.43,56.48,3200.0,48.4666,48.5438,48.4322,48.4751,3200.0
2010-05-28 13:30:00,56.44,56.44,56.13,56.16,4700.0,48.4408,48.4408,48.1747,48.2005,4700.0
2010-05-28 14:00:00,56.13,56.24,56.03,56.24,5300.0,48.1747,48.2692,48.0889,48.2692,5300.0
2010-05-28 14:30:00,56.31,56.49,56.19,56.29,7900.0,48.3292,48.4837,48.2262,48.3121,7900.0
2010-05-28 15:00:00,56.31,56.53,56.31,56.53,5900.0,48.3292,48.5181,48.3292,48.5181,5900.0
2010-05-28 15:30:00,56.49,56.61,56.07,56.13,20300.0,48.4837,48.5867,48.1233,48.1747,20300.0
2010-06-01 09:30:00,55.82,55.97,55.2,55.4,6100.0,47.9087,48.0374,47.3766,47.5482,6100.0
2010-06-01 10:00:00,55.41,56.63,55.41,56.54,9100.0,47.5568,48.6039,47.5568,48.5266,9100.0
2010-06-01 10:30:00,56.45,56.55,56.37,56.37,8400.0,48.4494,48.5352,48.3807,48.3807,8400.0
2010-06-01 11:00:00,56.4,56.4,56.23,56.23,7200.0,48.4065,48.4065,48.2606,48.2606,7200.0
2010-06-01 11:30:00,56.19,56.23,55.95,55.95,6500.0,48.2262,48.2606,48.0203,48.0203,6500.0
2010-06-01 12:00:00,55.89,55.98,55.83,55.97,4700.0,47.9688,48.046,47.9173,48.0374,4700.0
2010-06-01 12:30:00,55.95,55.96,55.72,55.75,5000.0,48.0203,48.0288,47.8229,47.8486,5000.0
2010-06-01 13:00:00,55.76,56.09,55.76,56.04,3800.0,47.8572,48.1404,47.8572,48.0975,3800.0
2010-06-01 13:30:00,56.04,56.15,55.96,55.96,1700.0,48.0975,48.1919,48.0288,48.0288,1700.0
2010-06-01 14:00:00,55.88,55.88,55.73,55.77,4300.0,47.9602,47.9602,47.8314,47.8658,4300.0
2010-06-01 14:30:00,55.81,55.92,55.71,55.8,14100.0,47.9001,47.9945,47.8143,47.8915,14100.0
2010-06-01 15:00:00,55.73,55.8,55.39,55.53,11800.0,47.8314,47.8915,47.5396,47.6598,11800.0
2010-06-01 15:30:00,55.56,55.77,55.04,55.07,25900.0,47.6855,47.8658,47.2392,47.265,25900.0
2010-06-02 09:30:00,55.1,55.12,54.46,54.66,7400.0,47.2907,47.3079,46.7414,46.9131,7400.0
2010-06-02 10:00:00,54.66,54.81,54.55,54.81,9300.0,46.9131,47.0418,46.8187,47.0418,9300.0
2010-06-02 10:30:00,54.85,55.05,54.85,54.96,12100.0,47.0762,47.2478,47.0762,47.1706,12100.0
2010-06-02 11:00:00,55.0,55.21,54.95,55.2,3000.0,47.2049,47.3851,47.162,47.3766,3000.0
2010-06-02 11:30:00,55.2,55.54,55.2,55.53,4700.0,47.3766,47.6684,47.3766,47.6598,4700.0
2010-06-02 12:00:00,55.52,55.69,55.51,55.67,4600.0,47.6512,47.7971,47.6426,47.7799,4600.0
2010-06-02 12:30:00,55.66,55.89,55.66,55.79,7100.0,47.7714,47.9688,47.7714,47.8829,7100.0
2010-06-02 13:00:00,55.79,55.89,55.78,55.84,4700.0,47.8829,47.9688,47.8744,47.9259,4700.0
2010-06-02 13:30:00,55.86,55.9,55.79,55.79,6500.0,47.943,47.9773,47.8829,47.8829,6500.0
2010-06-02 14:00:00,55.79,56.01,55.79,56.01,5900.0,47.8829,48.0718,47.8829,48.0718,5900.0
2010-06-02 14:30:00,55.94,56.13,55.8,56.13,15500.0,48.0117,48.1747,47.8915,48.1747,15500.0
2010-06-02 15:00:00,56.14,56.6,56.14,56.6,15100.0,48.1833,48.5781,48.1833,48.5781,15100.0
2010-06-02 15:30:00,56.66,56.82,56.38,56.75,31100.0,48.6296,48.767,48.3893,48.7069,31100.0
2010-06-03 09:30:00,56.58,57.2,56.58,57.03,8200.0,48.561,49.0931,48.561,48.9472,8200.0
2010-06-03 10:00:00,57.11,57.11,56.63,56.64,9700.0,49.0159,49.0159,48.6039,48.6125,9700.0
2010-06-03 10:30:00,56.58,56.85,56.49,56.85,5800.0,48.561,48.7927,48.4837,48.7927,5800.0
2010-06-03 11:00:00,56.87,56.88,56.76,56.78,8000.0,48.8099,48.8185,48.7155,48.7326,8000.0
2010-06-03 11:30:00,56.86,57.01,56.78,56.99,2800.0,48.8013,48.93,48.7326,48.9129,2800.0
2010-06-03 12:00:00,56.97,56.97,56.69,56.71,6300.0,48.8957,48.8957,48.6554,48.6725,6300.0
2010-06-03 12:30:00,56.7,56.79,56.7,56.7,3700.0,48.664,48.7412,48.664,48.664,3700.0
2010-06-03 13:00:00,56.73,56.74,56.5,56.52,6000.0,48.6897,48.6983,48.4923,48.5095,6000.0
2010-06-03 13:30:00,56.54,56.79,56.53,56.71,3700.0,48.5266,48.7412,48.5181,48.6725,3700.0
2010-06-03 14:00:00,56.62,56.89,56.62,56.87,3000.0,48.5953,48.827,48.5953,48.8099,3000.0
2010-06-03 14:30:00,56.8,57.08,56.76,57.04,6000.0,48.7498,48.9901,48.7155,48.9558,6000.0
2010-06-03 15:00:00,57.0,57.03,56.8,56.92,12200.0,48.9214,48.9472,48.7498,48.8528,12200.0
2010-06-03 15:30:00,56.97,56.98,56.72,56.93,21100.0,48.8957,48.9043,48.6811,48.8614,21100.0
2010-06-04 09:30:00,55.59,55.8,55.59,55.8,5100.0,47.7113,47.8915,47.7113,47.8915,5100.0
2010-06-04 10:00:00,55.78,55.92,55.7,55.85,3400.0,47.8744,47.9945,47.8057,47.9344,3400.0
2010-06-04 10:30:00,55.83,55.9,55.81,55.81,2700.0,47.9173,47.9773,47.9001,47.9001,2700.0
2010-06-04 11:00:00,55.73,55.79,55.46,55.49,2600.0,47.8314,47.8829,47.5997,47.6255,2600.0
2010-06-04 11:30:00,55.43,55.63,55.33,55.6,2500.0,47.574,47.7456,47.4881,47.7199,2500.0
2010-06-04 12:00:00,55.55,55.55,55.2,55.47,2000.0,47.677,47.677,47.3766,47.6083,2000.0
2010-06-04 12:30:00,55.46,55.5,55.26,55.44,4300.0,47.5997,47.634,47.4281,47.5825,4300.0
2010-06-04 13:00:00,55.44,55.44,55.26,55.35,2600.0,47.5825,47.5825,47.4281,47.5053,2600.0
2010-06-04 13:30:00,55.35,55.35,54.92,55.0,6400.0,47.5053,47.5053,47.1362,47.2049,6400.0
2010-06-04 14:00:00,55.04,55.17,54.88,54.92,5500.0,47.2392,47.3508,47.1019,47.1362,5500.0
2010-06-04 14:30:00,55.03,55.14,54.84,54.88,13900.0,47.2307,47.3251,47.0676,47.1019,13900.0
2010-06-04 15:00:00,54.88,55.1,54.85,54.86,13500.0,47.1019,47.2907,47.0762,47.0847,13500.0
2010-06-04 15:30:00,54.87,55.06,54.67,54.79,26800.0,47.0933,47.2564,46.9217,47.0247,26800.0
2010-06-07 09:30:00,55.01,55.04,54.62,54.83,7300.0,47.2135,47.2392,46.8788,47.059,7300.0
2010-06-07 10:00:00,54.79,54.91,54.66,54.81,7000.0,47.0247,47.1277,46.9131,47.0418,7000.0
2010-06-07 10:30:00,54.77,54.77,54.48,54.48,10900.0,47.0075,47.0075,46.7586,46.7586,10900.0
2010-06-07 11:00:00,54.39,54.51,54.34,54.46,6100.0,46.6814,46.7844,46.6384,46.7414,6100.0
2010-06-07 11:30:00,54.51,54.74,54.47,54.74,1600.0,46.7844,46.9818,46.75,46.9818,1600.0
2010-06-07 12:00:00,54.7,54.84,54.55,54.55,2000.0,46.9474,47.0676,46.8187,46.8187,2000.0
2010-06-07 12:30:00,54.52,54.73,54.46,54.73,6500.0,46.7929,46.9732,46.7414,46.9732,6500.0
2010-06-07 13:00:00,54.67,54.7,54.62,54.7,2000.0,46.9217,46.9474,46.8788,46.9474,2000.0
2010-06-07 13:30:00,54.67,54.8,54.55,54.69,13100.0,46.9217,47.0332,46.8187,46.9388,13100.0
2010-06-07 14:00:00,54.65,54.71,54.55,54.71,7000.0,46.9045,46.956,46.8187,46.956,7000.0
2010-06-07 14:30:00,54.71,54.71,54.3,54.42,9400.0,46.956,46.956,46.6041,46.7071,9400.0
2010-06-07 15:00:00,54.44,54.57,54.31,54.31,19200.0,46.7243,46.8358,46.6127,46.6127,19200.0
2010-06-07 15:30:00,54.28,54.66,54.22,54.64,89000.0,46.5869,46.9131,46.5355,46.8959,89000.0
2010-06-08 09:30:00,54.76,54.76,54.11,54.17,9000.0,46.9989,46.9989,46.441,46.4925,9000.0
2010-06-08 10:00:00,54.24,54.35,54.09,54.19,16500.0,46.5526,46.647,46.4239,46.5097,16500.0
2010-06-08 10:30:00,54.16,54.16,53.86,54.1,5500.0,46.484,46.484,46.2265,46.4325,5500.0
2010-06-08 11:00:00,54.19,54.19,53.65,54.01,5900.0,46.5097,46.5097,46.0462,46.3552,5900.0
2010-06-08 11:30:00,54.03,54.06,53.78,53.78,9200.0,46.3724,46.3981,46.1578,46.1578,9200.0
2010-06-08 12:00:00,53.81,53.83,53.44,53.55,9400.0,46.1836,46.2007,45.866,45.9604,9400.0
2010-06-08 12:30:00,53.55,53.78,53.48,53.76,5100.0,45.9604,46.1578,45.9003,46.1406,5100.0
2010-06-08 13:00:00,53.78,53.88,53.59,53.59,4400.0,46.1578,46.2436,45.9947,45.9947,4400.0
2010-06-08 13:30:00,53.53,53.53,53.21,53.39,9400.0,45.9432,45.9432,45.6686,45.8231,9400.0
2010-06-08 14:00:00,53.44,53.46,53.28,53.43,4900.0,45.866,45.8832,45.7287,45.8574,4900.0
2010-06-08 14:30:00,53.41,53.63,53.41,53.49,9500.0,45.8403,46.0291,45.8403,45.9089,9500.0
2010-06-08 15:00:00,53.48,53.58,53.24,53.38,16200.0,45.9003,45.9862,45.6943,45.8145,16200.0
2010-06-08 15:30:00,53.51,53.97,53.5,53.83,26900.0,45.9261,46.3209,45.9175,46.2007,26900.0
2010-06-09 09:30:00,53.88,54.62,53.88,54.25,15500.0,46.2436,46.8788,46.2436,46.5612,15500.0
2010-06-09 10:00:00,54.25,54.25,53.92,54.06,9800.0,46.5612,46.5612,46.278,46.3981,9800.0
2010-06-09 10:30:00,54.08,54.19,53.79,54.17,11500.0,46.4153,46.5097,46.1664,46.4925,11500.0
2010-06-09 11:00:00,54.17,54.75,54.12,54.74,16500.0,46.4925,46.9903,46.4496,46.9818,16500.0
2010-06-09 11:30:00,54.68,54.71,54.35,54.41,5700.0,46.9303,46.956,46.647,46.6985,5700.0
2010-06-09 12:00:00,54.38,54.43,54.28,54.36,19800.0,46.6728,46.7157,46.5869,46.6556,19800.0
2010-06-09 12:30:00,54.37,54.58,54.37,54.53,5900.0,46.6642,46.8444,46.6642,46.8015,5900.0
2010-06-09 13:00:00,54.46,54.83,54.46,54.78,8300.0,46.7414,47.059,46.7414,47.0161,8300.0
2010-06-09 13:30:00,54.76,54.76,54.4,54.49,9700.0,46.9989,46.9989,46.6899,46.7672,9700.0
2010-06-09 14:00:00,54.51,54.53,54.22,54.37,12800.0,46.7844,46.8015,46.5355,46.6642,12800.0
2010-06-09 14:30:00,54.37,54.42,53.96,54.0,12600.0,46.6642,46.7071,46.3123,46.3466,12600.0
2010-06-09 15:00:00,53.99,53.99,53.54,53.92,19000.0,46.3381,46.3381,45.9518,46.278,19000.0
2010-06-09 15:30:00,53.89,53.99,53.52,53.7,36300.0,46.2522,46.3381,45.9347,46.0892,36300.0
2010-06-10 09:30:00,54.24,54.9,54.24,54.82,7700.0,46.5526,47.1191,46.5526,47.0504,7700.0
2010-06-10 10:00:00,54.82,54.99,54.7,54.82,5100.0,47.0504,47.1963,46.9474,47.0504,5100.0
2010-06-10 10:30:00,54.85,54.98,54.83,54.98,2900.0,47.0762,47.1877,47.059,47.1877,2900.0
2010-06-10 11:00:00,54.92,55.18,54.92,55.16,4600.0,47.1362,47.3594,47.1362,47.3422,4600.0
2010-06-10 11:30:00,55.16,55.29,54.95,55.29,7200.0,47.3422,47.4538,47.162,47.4538,7200.0
2010-06-10 12:00:00,55.3,55.31,55.05,55.09,4900.0,47.4624,47.471,47.2478,47.2821,4900.0
2010-06-10 12:30:00,55.17,55.18,55.01,55.01,3600.0,47.3508,47.3594,47.2135,47.2135,3600.0
2010-06-10 13:00:00,55.05,55.05,54.9,54.98,3100.0,47.2478,47.2478,47.1191,47.1877,3100.0
2010-06-10 13:30:00,55.01,55.28,54.97,55.28,7500.0,47.2135,47.4452,47.1792,47.4452,7500.0
2010-06-10 14:00:00,55.27,55.61,55.27,55.58,14800.0,47.4366,47.7284,47.4366,47.7027,14800.0
2010-06-10 14:30:00,55.57,55.96,55.52,55.92,19300.0,47.6941,48.0288,47.6512,47.9945,19300.0
2010-06-10 15:00:00,55.87,56.06,55.75,55.75,23000.0,47.9516,48.1147,47.8486,47.8486,23000.0
2010-06-10 15:30:00,55.79,56.02,55.68,55.88,19900.0,47.8829,48.0803,47.7885,47.9602,19900.0
2010-06-11 09:30:00,55.07,55.9,55.05,55.9,8600.0,47.265,47.9773,47.2478,47.9773,8600.0
2010-06-11 10:00:00,55.83,56.0,55.73,55.8,13800.0,47.9173,48.0632,47.8314,47.8915,13800.0
2010-06-11 10:30:00,55.83,56.02,55.73,55.81,13600.0,47.9173,48.0803,47.8314,47.9001,13600.0
2010-06-11 11:00:00,55.78,55.9,55.52,55.54,5700.0,47.8744,47.9773,47.6512,47.6684,5700.0
2010-06-11 11:30:00,55.56,55.78,55.5,55.78,10400.0,47.6855,47.8744,47.634,47.8744,10400.0
2010-06-11 12:00:00,55.77,55.87,55.77,55.78,5800.0,47.8658,47.9516,47.8658,47.8744,5800.0
2010-06-11 12:30:00,55.77,55.99,55.76,55.91,5700.0,47.8658,48.0546,47.8572,47.9859,5700.0
2010-06-11 13:00:00,55.91,56.15,55.9,56.05,6200.0,47.9859,48.1919,47.9773,48.1061,6200.0
2010-06-11 13:30:00,56.07,56.1,56.0,56.1,7900.0,48.1233,48.149,48.0632,48.149,7900.0
2010-06-11 14:00:00,56.02,56.17,56.01,56.01,8600.0,48.0803,48.2091,48.0718,48.0718,8600.0
2010-06-11 14:30:00,56.02,56.12,55.95,55.95,5100.0,48.0803,48.1662,48.0203,48.0203,5100.0
2010-06-11 15:00:00,55.98,56.03,55.88,56.02,10300.0,48.046,48.0889,47.9602,48.0803,10300.0
2010-06-11 15:30:00,56.06,56.42,56.04,56.37,16700.0,48.1147,48.4236,48.0975,48.3807,16700.0
2010-06-14 09:30:00,56.61,56.99,56.61,56.86,7300.0,48.5867,48.9129,48.5867,48.8013,7300.0
2010-06-14 10:00:00,56.87,57.03,56.59,56.83,13000.0,48.8099,48.9472,48.5696,48.7755,13000.0
2010-06-14 10:30:00,56.93,57.04,56.85,57.03,3300.0,48.8614,48.9558,48.7927,48.9472,3300.0
2010-06-14 11:00:00,57.08,57.29,57.03,57.29,4400.0,48.9901,49.1703,48.9472,49.1703,4400.0
2010-06-14 11:30:00,57.28,57.46,57.28,57.34,6300.0,49.1618,49.3163,49.1618,49.2133,6300.0
2010-06-14 12:00:00,57.36,57.4,57.01,57.16,3300.0,49.2304,49.2648,48.93,49.0588,3300.0
2010-06-14 12:30:00,57.17,57.54,57.16,57.3,30500.0,49.0674,49.3849,49.0588,49.1789,30500.0
2010-06-14 13:00:00,57.24,57.4,57.24,57.38,4400.0,49.1274,49.2648,49.1274,49.2476,4400.0
2010-06-14 13:30:00,57.41,57.41,57.25,57.28,7800.0,49.2733,49.2733,49.136,49.1618,7800.0
2010-06-14 14:00:00,57.21,57.21,57.01,57.08,4400.0,49.1017,49.1017,48.93,48.9901,4400.0
2010-06-14 14:30:00,57.08,57.23,57.05,57.23,3700.0,48.9901,49.1188,48.9644,49.1188,3700.0
2010-06-14 15:00:00,57.25,57.25,57.03,57.07,12600.0,49.136,49.136,48.9472,48.9815,12600.0
2010-06-14 15:30:00,57.07,57.09,56.7,56.88,20600.0,48.9815,48.9987,48.664,48.8185,20600.0
2010-06-15 09:30:00,57.13,57.34,56.92,57.15,9700.0,49.033,49.2133,48.8528,49.0502,9700.0
2010-06-15 10:00:00,57.09,57.11,57.01,57.08,5700.0,48.9987,49.0159,48.93,48.9901,5700.0
2010-06-15 10:30:00,57.07,57.29,56.96,56.96,22300.0,48.9815,49.1703,48.8871,48.8871,22300.0
2010-06-15 11:00:00,57.01,57.21,57.01,57.07,1600.0,48.93,49.1017,48.93,48.9815,1600.0
2010-06-15 11:30:00,57.09,57.1,57.05,57.1,2300.0,48.9987,49.0073,48.9644,49.0073,2300.0
2010-06-15 12:00:00,57.1,57.43,57.07,57.16,2800.0,49.0073,49.2905,48.9815,49.0588,2800.0
2010-06-15 12:30:00,57.18,57.21,57.05,57.21,2300.0,49.0759,49.1017,48.9644,49.1017,2300.0
2010-06-15 13:00:00,57.2,57.41,57.06,57.41,8900.0,49.0931,49.2733,48.9729,49.2733,8900.0
2010-06-15 13:30:00,57.27,57.3,57.19,57.26,3400.0,49.1532,49.1789,49.0845,49.1446,3400.0
2010-06-15 14:00:00,57.35,57.68,57.34,57.63,5100.0,49.2218,49.5051,49.2133,49.4622,5100.0
2010-06-15 14:30:00,57.57,57.64,57.38,57.6,5600.0,49.4107,49.4707,49.2476,49.4364,5600.0
2010-06-15 15:00:00,57.56,57.73,57.56,57.71,3600.0,49.4021,49.548,49.4021,49.5308,3600.0
2010-06-15 15:30:00,57.69,57.89,57.57,57.82,17900.0,49.5137,49.6853,49.4107,49.6252,17900.0
2010-06-16 09:30:00,57.71,58.08,57.71,58.01,6900.0,49.5308,49.8484,49.5308,49.7883,6900.0
2010-06-16 10:00:00,58.01,58.26,57.94,58.11,7600.0,49.7883,50.0029,49.7282,49.8741,7600.0
2010-06-16 10:30:00,58.11,58.16,58.0,58.16,8900.0,49.8741,49.917,49.7797,49.917,8900.0
2010-06-16 11:00:00,58.15,58.15,58.04,58.09,3400.0,49.9085,49.9085,49.814,49.857,3400.0
2010-06-16 11:30:00,58.04,58.13,58.03,58.13,6000.0,49.814,49.8913,49.8055,49.8913,6000.0
2010-06-16 12:00:00,58.17,58.35,58.11,58.11,10300.0,49.9256,50.0801,49.8741,49.8741,10300.0
2010-06-16 12:30:00,58.11,58.12,58.09,58.09,4000.0,49.8741,49.8827,49.857,49.857,4000.0
2010-06-16 13:00:00,58.1,58.17,58.09,58.1,1700.0,49.8655,49.9256,49.857,49.8655,1700.0
2010-06-16 13:30:00,58.11,58.27,58.09,58.24,3800.0,49.8741,50.0114,49.857,49.9857,3800.0
2010-06-16 14:00:00,58.31,58.34,58.25,58.25,3900.0,50.0458,50.0715,49.9943,49.9943,3900.0
2010-06-16 14:30:00,58.31,58.36,58.19,58.22,3900.0,50.0458,50.0887,49.9428,49.9685,3900.0
2010-06-16 15:00:00,58.19,58.19,58.05,58.17,9800.0,49.9428,49.9428,49.8226,49.9256,9800.0
2010-06-16 15:30:00,58.12,58.31,58.12,58.24,11400.0,49.8827,50.0458,49.8827,49.9857,11400.0
2010-06-17 09:30:00,58.52,58.57,58.2,58.57,4300.0,50.226,50.2689,49.9514,50.2689,4300.0
2010-06-17 10:00:00,58.49,58.49,58.1,58.12,4900.0,50.2003,50.2003,49.8655,49.8827,4900.0
2010-06-17 10:30:00,58.19,58.19,58.1,58.17,7300.0,49.9428,49.9428,49.8655,49.9256,7300.0
2010-06-17 11:00:00,58.17,58.38,58.13,58.28,4300.0,49.9256,50.1059,49.8913,50.02,4300.0
2010-06-17 11:30:00,58.32,58.45,58.27,58.28,3300.0,50.0544,50.1659,50.0114,50.02,3300.0
2010-06-17 12:00:00,58.27,58.27,58.1,58.15,5600.0,50.0114,50.0114,49.8655,49.9085,5600.0
2010-06-17 12:30:00,58.12,58.19,58.1,58.16,6700.0,49.8827,49.9428,49.8655,49.917,6700.0
2010-06-17 13:00:00,58.14,58.19,58.1,58.16,2400.0,49.8999,49.9428,49.8655,49.917,2400.0
2010-06-17 13:30:00,58.16,58.36,58.13,58.36,3700.0,49.917,50.0887,49.8913,50.0887,3700.0
2010-06-17 14:00:00,58.25,58.46,58.25,58.45,6500.0,49.9943,50.1745,49.9943,50.1659,6500.0
2010-06-17 14:30:00,58.45,58.49,58.25,58.26,19200.0,50.1659,50.2003,49.9943,50.0029,19200.0
2010-06-17 15:00:00,58.28,58.39,58.22,58.3,11200.0,50.02,50.1144,49.9685,50.0372,11200.0
2010-06-17 15:30:00,58.31,58.74,58.29,58.65,17000.0,50.0458,50.4148,50.0286,50.3376,17000.0
2010-06-18 09:30:00,58.64,58.83,58.61,58.66,36900.0,50.329,50.4921,50.3033,50.3462,36900.0
2010-06-18 10:00:00,58.65,58.67,58.42,58.53,12300.0,50.3376,50.3548,50.1402,50.2346,12300.0
2010-06-18 10:30:00,58.57,58.65,58.53,58.53,3900.0,50.2689,50.3376,50.2346,50.2346,3900.0
2010-06-18 11:00:00,58.61,58.61,58.45,58.45,1200.0,50.3033,50.3033,50.1659,50.1659,1200.0
2010-06-18 11:30:00,58.47,58.47,58.34,58.34,1100.0,50.1831,50.1831,50.0715,50.0715,1100.0
2010-06-18 12:00:00,58.34,58.46,58.23,58.23,4200.0,50.0715,50.1745,49.9771,49.9771,4200.0
2010-06-18 12:30:00,58.16,58.23,58.15,58.2,3000.0,49.917,49.9771,49.9085,49.9514,3000.0
2010-06-18 13:00:00,58.19,58.27,58.19,58.24,2300.0,49.9428,50.0114,49.9428,49.9857,2300.0
2010-06-18 13:30:00,58.24,58.41,58.24,58.28,5200.0,49.9857,50.1316,49.9857,50.02,5200.0
2010-06-18 14:00:00,58.29,58.31,58.22,58.26,5000.0,50.0286,50.0458,49.9685,50.0029,5000.0
2010-06-18 14:30:00,58.27,58.4,58.21,58.38,9200.0,50.0114,50.123,49.96,50.1059,9200.0
2010-06-18 15:00:00,58.4,58.4,58.18,58.34,4400.0,50.123,50.123,49.9342,50.0715,4400.0
2010-06-18 15:30:00,58.42,58.5,58.38,58.4,12700.0,50.1402,50.2089,50.1059,50.123,12700.0
2010-06-21 09:30:00,58.96,59.32,58.96,59.3,3100.0,50.6037,50.9126,50.6037,50.8955,3100.0
2010-06-21 10:00:00,59.28,59.28,59.03,59.05,2100.0,50.8783,50.8783,50.6637,50.6809,2100.0
2010-06-21 10:30:00,59.05,59.19,59.05,59.12,2100.0,50.6809,50.8011,50.6809,50.741,2100.0
2010-06-21 11:00:00,59.16,59.17,59.13,59.16,2900.0,50.7753,50.7839,50.7496,50.7753,2900.0
2010-06-21 11:30:00,59.15,59.15,58.99,58.99,1600.0,50.7667,50.7667,50.6294,50.6294,1600.0
2010-06-21 12:00:00,58.98,59.07,58.91,58.96,1500.0,50.6208,50.6981,50.5607,50.6037,1500.0
2010-06-21 12:30:00,58.98,59.11,58.98,59.09,5300.0,50.6208,50.7324,50.6208,50.7152,5300.0
2010-06-21 13:00:00,59.06,59.1,59.01,59.02,3300.0,50.6895,50.7238,50.6466,50.6552,3300.0
2010-06-21 13:30:00,59.05,59.05,58.88,58.9,1200.0,50.6809,50.6809,50.535,50.5522,1200.0
2010-06-21 14:00:00,58.96,59.0,58.78,58.8,4700.0,50.6037,50.638,50.4492,50.4663,4700.0
2010-06-21 14:30:00,58.85,58.88,58.74,58.77,6100.0,50.5092,50.535,50.4148,50.4406,6100.0
2010-06-21 15:00:00,58.77,58.78,58.27,58.28,8300.0,50.4406,50.4492,50.0114,50.02,8300.0
2010-06-21 15:30:00,58.28,58.52,58.09,58.46,30500.0,50.02,50.226,49.857,50.1745,30500.0
2010-06-22 09:30:00,58.44,59.23,58.17,59.11,3500.0,50.1574,50.8354,49.9256,50.7324,3500.0
2010-06-22 10:00:00,59.03,59.03,58.61,58.71,3300.0,50.6637,50.6637,50.3033,50.3891,3300.0
2010-06-22 10:30:00,58.86,58.96,58.73,58.79,3200.0,50.5178,50.6037,50.4063,50.4578,3200.0
2010-06-22 11:00:00,58.79,58.81,58.69,58.78,2100.0,50.4578,50.4749,50.3719,50.4492,2100.0
2010-06-22 11:30:00,58.8,59.03,58.78,58.94,3000.0,50.4663,50.6637,50.4492,50.5865,3000.0
2010-06-22 12:00:00,58.92,58.95,58.87,58.87,1500.0,50.5693,50.5951,50.5264,50.5264,1500.0
2010-06-22 12:30:00,58.83,58.99,58.83,58.89,2500.0,50.4921,50.6294,50.4921,50.5436,2500.0
2010-06-22 13:00:00,58.83,58.89,58.74,58.84,4600.0,50.4921,50.5436,50.4148,50.5007,4600.0
2010-06-22 13:30:00,58.86,58.9,58.71,58.76,2000.0,50.5178,50.5522,50.3891,50.432,2000.0
2010-06-22 14:00:00,58.73,58.73,58.48,58.48,3300.0,50.4063,50.4063,50.1917,50.1917,3300.0
2010-06-22 14:30:00,58.48,58.48,57.94,57.94,5900.0,50.1917,50.1917,49.7282,49.7282,5900.0
2010-06-22 15:00:00,57.95,58.26,57.9,57.9,6300.0,49.7368,50.0029,49.6939,49.6939,6300.0
2010-06-22 15:30:00,57.84,58.01,57.67,57.73,21300.0,49.6424,49.7883,49.4965,49.548,21300.0
2010-06-23 09:30:00,57.86,58.27,57.59,57.8,11900.0,49.6596,50.0114,49.4278,49.6081,11900.0
2010-06-23 10:00:00,57.66,57.66,57.16,57.43,6300.0,49.4879,49.4879,49.0588,49.2905,6300.0
2010-06-23 10:30:00,57.41,57.58,57.38,57.49,19800.0,49.2733,49.4192,49.2476,49.342,19800.0
2010-06-23 11:00:00,57.49,57.53,57.41,57.48,3900.0,49.342,49.3763,49.2733,49.3334,3900.0
2010-06-23 11:30:00,57.52,57.55,57.48,57.53,3000.0,49.3677,49.3935,49.3334,49.3763,3000.0
2010-06-23 12:00:00,57.53,57.54,57.38,57.41,4600.0,49.3763,49.3849,49.2476,49.2733,4600.0
2010-06-23 12:30:00,57.41,57.48,57.33,57.43,2300.0,49.2733,49.3334,49.2047,49.2905,2300.0
2010-06-23 13:00:00,57.46,57.53,57.44,57.48,5100.0,49.3163,49.3763,49.2991,49.3334,5100.0
2010-06-23 13:30:00,57.5,57.5,57.26,57.42,15100.0,49.3506,49.3506,49.1446,49.2819,15100.0
2010-06-23 14:00:00,57.42,57.46,57.32,57.42,2100.0,49.2819,49.3163,49.1961,49.2819,2100.0
2010-06-23 14:30:00,57.5,57.88,57.5,57.52,6800.0,49.3506,49.6767,49.3506,49.3677,6800.0
2010-06-23 15:00:00,57.51,57.59,57.33,57.53,7300.0,49.3592,49.4278,49.2047,49.3763,7300.0
2010-06-23 15:30:00,57.52,57.66,57.4,57.51,20900.0,49.3677,49.4879,49.2648,49.3592,20900.0
2010-06-24 09:30:00,57.07,57.27,56.31,56.46,17100.0,48.9815,49.1532,48.3292,48.458,17100.0
2010-06-24 10:00:00,56.45,56.87,56.41,56.63,15500.0,48.4494,48.8099,48.4151,48.6039,15500.0
2010-06-24 10:30:00,56.63,56.63,56.13,56.19,5300.0,48.6039,48.6039,48.1747,48.2262,5300.0
2010-06-24 11:00:00,56.23,56.49,56.11,56.45,4600.0,48.2606,48.4837,48.1576,48.4494,4600.0
2010-06-24 11:30:00,56.45,56.45,56.28,56.35,2500.0,48.4494,48.4494,48.3035,48.3636,2500.0
2010-06-24 12:00:00,56.38,56.48,56.38,56.48,2500.0,48.3893,48.4751,48.3893,48.4751,2500.0
2010-06-24 12:30:00,56.48,56.48,56.35,56.48,3000.0,48.4751,48.4751,48.3636,48.4751,3000.0
2010-06-24 13:00:00,56.47,56.78,56.45,56.75,7000.0,48.4666,48.7326,48.4494,48.7069,7000.0
2010-06-24 13:30:00,56.68,56.85,56.66,56.78,5200.0,48.6468,48.7927,48.6296,48.7326,5200.0
2010-06-24 14:00:00,56.78,56.83,56.72,56.79,4000.0,48.7326,48.7755,48.6811,48.7412,4000.0
2010-06-24 14:30:00,56.78,56.82,56.28,56.29,8100.0,48.7326,48.767,48.3035,48.3121,8100.0
2010-06-24 15:00:00,56.34,56.39,55.99,56.15,11800.0,48.355,48.3979,48.0546,48.1919,11800.0
2010-06-24 15:30:00,56.15,56.22,55.91,56.0,20600.0,48.1919,48.252,47.9859,48.0632,20600.0
2010-06-25 09:30:00,56.03,56.03,55.33,55.63,6800.0,48.0889,48.0889,47.4881,47.7456,6800.0
2010-06-25 10:00:00,55.63,55.9,55.54,55.76,5200.0,47.7456,47.9773,47.6684,47.8572,5200.0
2010-06-25 10:30:00,55.73,55.98,55.62,55.72,3700.0,47.8314,48.046,47.737,47.8229,3700.0
2010-06-25 11:00:00,55.7,55.86,55.62,55.67,4700.0,47.8057,47.943,47.737,47.7799,4700.0
2010-06-25 11:30:00,55.69,55.8,55.59,55.67,4900.0,47.7971,47.8915,47.7113,47.7799,4900.0
2010-06-25 12:00:00,55.67,55.8,55.6,55.8,4300.0,47.7799,47.8915,47.7199,47.8915,4300.0
2010-06-25 12:30:00,55.8,55.84,55.6,55.71,8200.0,47.8915,47.9259,47.7199,47.8143,8200.0
2010-06-25 13:00:00,55.71,55.75,55.56,55.59,19400.0,47.8143,47.8486,47.6855,47.7113,19400.0
2010-06-25 13:30:00,55.6,55.91,55.6,55.91,30400.0,47.7199,47.9859,47.7199,47.9859,30400.0
2010-06-25 14:00:00,55.93,55.99,55.74,55.91,11200.0,48.0031,48.0546,47.84,47.9859,11200.0
2010-06-25 14:30:00,55.93,56.07,55.85,55.99,11400.0,48.0031,48.1233,47.9344,48.0546,11400.0
2010-06-25 15:00:00,55.94,56.07,55.86,56.02,16000.0,48.0117,48.1233,47.943,48.0803,16000.0
2010-06-25 15:30:00,56.05,56.26,55.79,56.0,70000.0,48.1061,48.2863,47.8829,48.0632,70000.0
2010-06-28 09:30:00,56.03,56.03,55.61,55.67,2000.0,48.0889,48.0889,47.7284,47.7799,2000.0
2010-06-28 10:00:00,55.6,55.78,55.59,55.78,900.0,47.7199,47.8744,47.7113,47.8744,900.0
2010-06-28 10:30:00,55.89,56.03,55.61,55.79,20600.0,47.9688,48.0889,47.7284,47.8829,20600.0
2010-06-28 11:00:00,55.82,55.93,55.72,55.93,11100.0,47.9087,48.0031,47.8229,48.0031,11100.0
2010-06-28 11:30:00,55.93,56.48,55.93,56.47,4900.0,48.0031,48.4751,48.0031,48.4666,4900.0
2010-06-28 12:00:00,56.48,56.49,56.26,56.43,10900.0,48.4751,48.4837,48.2863,48.4322,10900.0
2010-06-28 12:30:00,56.44,56.49,56.34,56.45,5500.0,48.4408,48.4837,48.355,48.4494,5500.0
2010-06-28 13:00:00,56.45,56.51,56.44,56.48,5700.0,48.4494,48.5009,48.4408,48.4751,5700.0
2010-06-28 13:30:00,56.46,56.62,56.41,56.59,6200.0,48.458,48.5953,48.4151,48.5696,6200.0
2010-06-28 14:00:00,56.59,56.61,56.44,56.48,4600.0,48.5696,48.5867,48.4408,48.4751,4600.0
2010-06-28 14:30:00,56.42,56.62,56.41,56.61,4200.0,48.4236,48.5953,48.4151,48.5867,4200.0
2010-06-28 15:00:00,56.54,56.59,56.48,56.49,8700.0,48.5266,48.5696,48.4751,48.4837,8700.0
2010-06-28 15:30:00,56.49,56.59,56.39,56.42,32000.0,48.4837,48.5696,48.3979,48.4236,32000.0
2010-06-29 09:30:00,55.56,55.74,55.35,55.51,8200.0,47.6855,47.84,47.5053,47.6426,8200.0
2010-06-29 10:00:00,55.44,55.53,54.9,54.9,9500.0,47.5825,47.6598,47.1191,47.1191,9500.0
2010-06-29 10:30:00,54.92,55.08,54.92,55.04,35900.0,47.1362,47.2736,47.1362,47.2392,35900.0
2010-06-29 11:00:00,55.06,55.09,54.94,55.02,13100.0,47.2564,47.2821,47.1534,47.2221,13100.0
2010-06-29 11:30:00,55.01,55.1,54.95,54.97,6900.0,47.2135,47.2907,47.162,47.1792,6900.0
2010-06-29 12:00:00,55.02,55.18,54.97,55.08,5800.0,47.2221,47.3594,47.1792,47.2736,5800.0
2010-06-29 12:30:00,55.14,55.17,55.07,55.16,2700.0,47.3251,47.3508,47.265,47.3422,2700.0
2010-06-29 13:00:00,55.13,55.3,55.1,55.18,3900.0,47.3165,47.4624,47.2907,47.3594,3900.0
2010-06-29 13:30:00,55.15,55.31,55.06,55.31,6300.0,47.3336,47.471,47.2564,47.471,6300.0
2010-06-29 14:00:00,55.28,55.46,55.24,55.4,3800.0,47.4452,47.5997,47.4109,47.5482,3800.0
2010-06-29 14:30:00,55.26,55.26,55.09,55.13,8200.0,47.4281,47.4281,47.2821,47.3165,8200.0
2010-06-29 15:00:00,55.13,55.19,55.09,55.14,40700.0,47.3165,47.368,47.2821,47.3251,40700.0
2010-06-29 15:30:00,55.11,55.48,55.06,55.25,50500.0,47.2993,47.6169,47.2564,47.4195,50500.0
2010-06-30 09:30:00,55.28,55.28,54.77,55.02,8900.0,47.4452,47.4452,47.0075,47.2221,8900.0
2010-06-30 10:00:00,55.08,55.16,55.03,55.03,2100.0,47.2736,47.3422,47.2307,47.2307,2100.0
2010-06-30 10:30:00,55.15,55.6,55.15,55.57,4100.0,47.3336,47.7199,47.3336,47.6941,4100.0
2010-06-30 11:00:00,55.57,55.7,55.5,55.54,5600.0,47.6941,47.8057,47.634,47.6684,5600.0
2010-06-30 11:30:00,55.5,55.78,55.49,55.78,1400.0,47.634,47.8744,47.6255,47.8744,1400.0
2010-06-30 12:00:00,55.76,55.83,55.68,55.74,1200.0,47.8572,47.9173,47.7885,47.84,1200.0
2010-06-30 12:30:00,55.7,55.72,55.39,55.42,10000.0,47.8057,47.8229,47.5396,47.5654,10000.0
2010-06-30 13:00:00,55.45,55.54,55.36,55.38,3000.0,47.5911,47.6684,47.5139,47.531,3000.0
2010-06-30 13:30:00,55.38,55.45,55.34,55.4,6900.0,47.531,47.5911,47.4967,47.5482,6900.0
2010-06-30 14:00:00,55.37,55.4,54.94,54.99,18200.0,47.5225,47.5482,47.1534,47.1963,18200.0
2010-06-30 14:30:00,54.95,55.07,54.81,54.97,19800.0,47.162,47.265,47.0418,47.1792,19800.0
2010-06-30 15:00:00,54.98,54.99,54.72,54.75,19200.0,47.1877,47.1963,46.9646,46.9903,19200.0
2010-06-30 15:30:00,54.73,54.73,54.09,54.17,77200.0,46.9732,46.9732,46.4239,46.4925,77200.0
2010-07-01 09:30:00,54.23,54.23,53.32,53.37,9500.0,46.544,46.544,45.763,45.8059,9500.0
2010-07-01 10:00:00,53.17,53.22,52.74,52.79,18500.0,45.6343,45.6772,45.2652,45.3081,18500.0
2010-07-01 10:30:00,52.88,52.88,52.5,52.65,11100.0,45.3854,45.3854,45.0592,45.188,11100.0
2010-07-01 11:00:00,52.61,53.18,52.36,53.17,10800.0,45.1536,45.6429,44.9391,45.6343,10800.0
2010-07-01 11:30:00,53.11,53.37,52.99,52.99,10700.0,45.5828,45.8059,45.4798,45.4798,10700.0
2010-07-01 12:00:00,53.01,53.01,52.77,52.94,7600.0,45.4969,45.4969,45.291,45.4369,7600.0
2010-07-01 12:30:00,52.96,53.45,52.94,53.06,7100.0,45.454,45.8746,45.4369,45.5399,7100.0
2010-07-01 13:00:00,53.1,53.22,52.95,52.95,9300.0,45.5742,45.6772,45.4454,45.4454,9300.0
2010-07-01 13:30:00,52.95,53.09,52.83,52.91,16200.0,45.4454,45.5656,45.3425,45.4111,16200.0
2010-07-01 14:00:00,52.9,53.21,52.73,53.04,17300.0,45.4025,45.6686,45.2566,45.5227,17300.0
2010-07-01 14:30:00,53.03,53.06,52.89,53.0,6100.0,45.5141,45.5399,45.394,45.4884,6100.0
2010-07-01 15:00:00,52.97,53.23,52.91,53.12,11800.0,45.4626,45.6858,45.4111,45.5914,11800.0
2010-07-01 15:30:00,53.11,53.23,52.93,53.09,36300.0,45.5828,45.6858,45.4283,45.5656,36300.0
2010-07-02 09:30:00,53.21,53.21,52.95,53.07,3900.0,45.6686,45.6686,45.4454,45.5484,3900.0
2010-07-02 10:00:00,53.02,53.29,52.79,53.29,6800.0,45.5055,45.7373,45.3081,45.7373,6800.0
2010-07-02 10:30:00,53.32,53.51,53.19,53.29,6500.0,45.763,45.9261,45.6514,45.7373,6500.0
2010-07-02 11:00:00,53.35,53.36,53.07,53.07,4200.0,45.7888,45.7973,45.5484,45.5484,4200.0
2010-07-02 11:30:00,53.01,53.22,52.75,53.13,18900.0,45.4969,45.6772,45.2738,45.5999,18900.0
2010-07-02 12:00:00,53.19,53.24,53.03,53.1,4700.0,45.6514,45.6943,45.5141,45.5742,4700.0
2010-07-02 12:30:00,53.08,53.1,52.96,53.03,15700.0,45.557,45.5742,45.454,45.5141,15700.0
2010-07-02 13:00:00,53.0,53.07,52.9,53.05,14700.0,45.4884,45.5484,45.4025,45.5313,14700.0
2010-07-02 13:30:00,53.05,53.5,53.05,53.5,13500.0,45.5313,45.9175,45.5313,45.9175,13500.0
2010-07-02 14:00:00,53.46,53.5,53.34,53.43,11200.0,45.8832,45.9175,45.7802,45.8574,11200.0
2010-07-02 14:30:00,53.45,53.56,53.38,53.46,16300.0,45.8746,45.969,45.8145,45.8832,16300.0
2010-07-02 15:00:00,53.46,53.64,53.44,53.64,12600.0,45.8832,46.0377,45.866,46.0377,12600.0
2010-07-02 15:30:00,53.63,53.77,53.37,53.37,32500.0,46.0291,46.1492,45.8059,45.8059,32500.0
2010-07-06 09:30:00,54.15,54.15,53.72,54.04,3500.0,46.4754,46.4754,46.1063,46.381,3500.0
2010-07-06 10:00:00,54.0,54.41,54.0,54.41,2600.0,46.3466,46.6985,46.3466,46.6985,2600.0
2010-07-06 10:30:00,54.43,54.43,54.29,54.29,3800.0,46.7157,46.7157,46.5955,46.5955,3800.0
2010-07-06 11:00:00,54.26,54.37,54.02,54.04,5000.0,46.5698,46.6642,46.3638,46.381,5000.0
2010-07-06 11:30:00,53.94,53.99,53.93,53.99,2300.0,46.2951,46.3381,46.2866,46.3381,2300.0
2010-07-06 12:00:00,53.95,54.05,53.81,53.87,4700.0,46.3037,46.3895,46.1836,46.2351,4700.0
2010-07-06 12:30:00,53.86,54.06,53.86,53.94,15400.0,46.2265,46.3981,46.2265,46.2951,15400.0
2010-07-06 13:00:00,53.95,54.16,53.94,54.16,28600.0,46.3037,46.484,46.2951,46.484,28600.0
2010-07-06 13:30:00,54.07,54.08,53.91,54.0,17800.0,46.4067,46.4153,46.2694,46.3466,17800.0
2010-07-06 14:00:00,54.0,54.05,53.82,54.05,13700.0,46.3466,46.3895,46.1921,46.3895,13700.0
2010-07-06 14:30:00,54.08,54.08,53.66,53.66,8600.0,46.4153,46.4153,46.0548,46.0548,8600.0
2010-07-06 15:00:00,53.62,53.72,53.44,53.66,9100.0,46.0205,46.1063,45.866,46.0548,9100.0
2010-07-06 15:30:00,53.61,53.93,53.53,53.73,22500.0,46.0119,46.2866,45.9432,46.1149,22500.0
2010-07-07 09:30:00,53.77,54.12,53.77,53.81,1500.0,46.1492,46.4496,46.1492,46.1836,1500.0
2010-07-07 10:00:00,53.79,54.03,53.74,53.88,6700.0,46.1664,46.3724,46.1235,46.2436,6700.0
2010-07-07 10:30:00,53.88,54.3,53.88,54.28,7300.0,46.2436,46.6041,46.2436,46.5869,7300.0
2010-07-07 11:00:00,54.27,54.3,54.0,54.08,2600.0,46.5784,46.6041,46.3466,46.4153,2600.0
2010-07-07 11:30:00,54.08,54.26,54.02,54.06,5700.0,46.4153,46.5698,46.3638,46.3981,5700.0
2010-07-07 12:00:00,54.13,54.19,53.99,54.09,4900.0,46.4582,46.5097,46.3381,46.4239,4900.0
2010-07-07 12:30:00,54.08,54.12,54.02,54.11,4400.0,46.4153,46.4496,46.3638,46.441,4400.0
2010-07-07 13:00:00,54.11,54.42,54.09,54.39,8700.0,46.441,46.7071,46.4239,46.6814,8700.0
2010-07-07 13:30:00,54.38,54.38,54.32,54.38,1400.0,46.6728,46.6728,46.6213,46.6728,1400.0
2010-07-07 14:00:00,54.4,54.47,54.35,54.43,3000.0,46.6899,46.75,46.647,46.7157,3000.0
2010-07-07 14:30:00,54.47,54.59,54.42,54.55,5100.0,46.75,46.853,46.7071,46.8187,5100.0
2010-07-07 15:00:00,54.57,54.76,54.44,54.76,17200.0,46.8358,46.9989,46.7243,46.9989,17200.0
2010-07-07 15:30:00,54.75,55.26,54.63,55.14,36600.0,46.9903,47.4281,46.8873,47.3251,36600.0
2010-07-08 09:30:00,55.42,55.95,55.03,55.12,10700.0,47.5654,48.0203,47.2307,47.3079,10700.0
2010-07-08 10:00:00,55.18,55.32,54.99,55.07,7600.0,47.3594,47.4796,47.1963,47.265,7600.0
2010-07-08 10:30:00,55.09,55.12,54.84,55.01,10000.0,47.2821,47.3079,47.0676,47.2135,10000.0
2010-07-08 11:00:00,55.04,55.1,54.83,54.93,15600.0,47.2392,47.2907,47.059,47.1448,15600.0
2010-07-08 11:30:00,54.97,55.1,54.94,55.01,16100.0,47.1792,47.2907,47.1534,47.2135,16100.0
2010-07-08 12:00:00,54.99,55.19,54.93,55.06,7300.0,47.1963,47.368,47.1448,47.2564,7300.0
2010-07-08 12:30:00,55.05,55.18,54.9,55.09,8800.0,47.2478,47.3594,47.1191,47.2821,8800.0
2010-07-08 13:00:00,55.09,55.14,55.01,55.12,6800.0,47.2821,47.3251,47.2135,47.3079,6800.0
2010-07-08 13:30:00,55.13,55.21,55.04,55.05,7000.0,47.3165,47.3851,47.2392,47.2478,7000.0
2010-07-08 14:00:00,55.13,55.13,54.76,54.97,4300.0,47.3165,47.3165,46.9989,47.1792,4300.0
2010-07-08 14:30:00,54.94,55.09,54.85,55.06,6300.0,47.1534,47.2821,47.0762,47.2564,6300.0
2010-07-08 15:00:00,55.06,55.2,54.95,55.19,8700.0,47.2564,47.3766,47.162,47.368,8700.0
2010-07-08 15:30:00,55.17,55.23,55.1,55.17,43600.0,47.3508,47.4023,47.2907,47.3508,43600.0
2010-07-09 09:30:00,55.01,55.26,54.87,54.93,13700.0,47.2135,47.4281,47.0933,47.1448,13700.0
2010-07-09 10:00:00,54.91,55.07,54.79,54.81,10700.0,47.1277,47.265,47.0247,47.0418,10700.0
2010-07-09 10:30:00,54.81,54.96,54.78,54.83,11700.0,47.0418,47.1706,47.0161,47.059,11700.0
2010-07-09 11:00:00,54.8,54.85,54.54,54.64,5700.0,47.0332,47.0762,46.8101,46.8959,5700.0
2010-07-09 11:30:00,54.65,54.66,54.6,54.6,2500.0,46.9045,46.9131,46.8616,46.8616,2500.0
2010-07-09 12:00:00,54.6,54.74,54.57,54.71,4300.0,46.8616,46.9818,46.8358,46.956,4300.0
2010-07-09 12:30:00,54.67,54.75,54.64,54.73,7500.0,46.9217,46.9903,46.8959,46.9732,7500.0
2010-07-09 13:00:00,54.69,54.76,54.68,54.68,2700.0,46.9388,46.9989,46.9303,46.9303,2700.0
2010-07-09 13:30:00,54.7,54.77,54.67,54.69,3600.0,46.9474,47.0075,46.9217,46.9388,3600.0
2010-07-09 14:00:00,54.68,54.74,54.63,54.64,5500.0,46.9303,46.9818,46.8873,46.8959,5500.0
2010-07-09 14:30:00,54.65,54.83,54.58,54.81,6700.0,46.9045,47.059,46.8444,47.0418,6700.0
2010-07-09 15:00:00,54.84,54.91,54.72,54.72,4600.0,47.0676,47.1277,46.9646,46.9646,4600.0
2010-07-09 15:30:00,54.71,55.03,54.68,55.01,20600.0,46.956,47.2307,46.9303,47.2135,20600.0
2010-07-12 09:30:00,54.64,55.06,54.61,55.05,3900.0,46.8959,47.2564,46.8702,47.2478,3900.0
2010-07-12 10:00:00,54.86,54.89,54.65,54.8,6400.0,47.0847,47.1105,46.9045,47.0332,6400.0
2010-07-12 10:30:00,54.76,54.8,54.45,54.52,5600.0,46.9989,47.0332,46.7329,46.7929,5600.0
2010-07-12 11:00:00,54.51,54.51,54.25,54.49,3100.0,46.7844,46.7844,46.5612,46.7672,3100.0
2010-07-12 11:30:00,54.46,54.49,54.23,54.44,9300.0,46.7414,46.7672,46.544,46.7243,9300.0
2010-07-12 12:00:00,54.41,54.68,54.41,54.63,4000.0,46.6985,46.9303,46.6985,46.8873,4000.0
2010-07-12 12:30:00,54.59,54.66,54.54,54.55,2200.0,46.853,46.9131,46.8101,46.8187,2200.0
2010-07-12 13:00:00,54.54,54.65,54.54,54.65,500.0,46.8101,46.9045,46.8101,46.9045,500.0
2010-07-12 13:30:00,54.63,54.64,54.5,54.64,3000.0,46.8873,46.8959,46.7758,46.8959,3000.0
2010-07-12 14:00:00,54.63,54.63,54.43,54.47,3700.0,46.8873,46.8873,46.7157,46.75,3700.0
2010-07-12 14:30:00,54.42,54.51,54.35,54.43,14400.0,46.7071,46.7844,46.647,46.7157,14400.0
2010-07-12 15:00:00,54.45,54.48,54.37,54.47,9100.0,46.7329,46.7586,46.6642,46.75,9100.0
2010-07-12 15:30:00,54.45,54.48,54.31,54.42,18900.0,46.7329,46.7586,46.6127,46.7071,18900.0
2010-07-13 09:30:00,54.89,55.08,54.67,54.99,7600.0,47.1105,47.2736,46.9217,47.1963,7600.0
2010-07-13 10:00:00,54.99,55.09,54.72,54.72,17100.0,47.1963,47.2821,46.9646,46.9646,17100.0
2010-07-13 10:30:00,54.72,54.76,54.67,54.7,7100.0,46.9646,46.9989,46.9217,46.9474,7100.0
2010-07-13 11:00:00,54.66,55.03,54.63,55.0,7700.0,46.9131,47.2307,46.8873,47.2049,7700.0
2010-07-13 11:30:00,54.94,54.98,54.73,54.83,8500.0,47.1534,47.1877,46.9732,47.059,8500.0
2010-07-13 12:00:00,54.92,55.0,54.87,54.93,6600.0,47.1362,47.2049,47.0933,47.1448,6600.0
2010-07-13 12:30:00,54.95,54.97,54.84,54.85,4600.0,47.162,47.1792,47.0676,47.0762,4600.0
2010-07-13 13:00:00,54.84,54.92,54.73,54.8,8000.0,47.0676,47.1362,46.9732,47.0332,8000.0
2010-07-13 13:30:00,54.83,54.9,54.75,54.83,7400.0,47.059,47.1191,46.9903,47.059,7400.0
2010-07-13 14:00:00,54.85,55.04,54.85,55.01,8400.0,47.0762,47.2392,47.0762,47.2135,8400.0
2010-07-13 14:30:00,55.04,55.07,54.95,54.99,12800.0,47.2392,47.265,47.162,47.1963,12800.0
2010-07-13 15:00:00,55.05,55.15,55.05,55.09,9100.0,47.2478,47.3336,47.2478,47.2821,9100.0
2010-07-13 15:30:00,55.09,55.15,54.95,55.01,30300.0,47.2821,47.3336,47.162,47.2135,30300.0
2010-07-14 09:30:00,54.76,54.87,54.38,54.38,4900.0,46.9989,47.0933,46.6728,46.6728,4900.0
2010-07-14 10:00:00,54.4,54.7,54.37,54.69,5000.0,46.6899,46.9474,46.6642,46.9388,5000.0
2010-07-14 10:30:00,54.68,54.78,54.65,54.7,2500.0,46.9303,47.0161,46.9045,46.9474,2500.0
2010-07-14 11:00:00,54.76,54.92,54.75,54.92,7600.0,46.9989,47.1362,46.9903,47.1362,7600.0
2010-07-14 11:30:00,54.88,55.04,54.88,54.94,3300.0,47.1019,47.2392,47.1019,47.1534,3300.0
2010-07-14 12:00:00,54.94,55.01,54.83,54.99,3500.0,47.1534,47.2135,47.059,47.1963,3500.0
2010-07-14 12:30:00,54.96,54.98,54.92,54.92,1200.0,47.1706,47.1877,47.1362,47.1362,1200.0
2010-07-14 13:00:00,54.92,54.93,54.85,54.88,3500.0,47.1362,47.1448,47.0762,47.1019,3500.0
2010-07-14 13:30:00,54.93,54.99,54.88,54.89,2700.0,47.1448,47.1963,47.1019,47.1105,2700.0
2010-07-14 14:00:00,54.88,54.88,54.54,54.57,6600.0,47.1019,47.1019,46.8101,46.8358,6600.0
2010-07-14 14:30:00,54.59,54.64,54.53,54.61,6200.0,46.853,46.8959,46.8015,46.8702,6200.0
2010-07-14 15:00:00,54.64,54.83,54.62,54.78,4900.0,46.8959,47.059,46.8788,47.0161,4900.0
2010-07-14 15:30:00,54.75,54.85,54.65,54.81,11000.0,46.9903,47.0762,46.9045,47.0418,11000.0
2010-07-15 09:30:00,54.87,54.89,54.58,54.71,1400.0,47.0933,47.1105,46.8444,46.956,1400.0
2010-07-15 10:00:00,54.72,54.72,54.28,54.56,9000.0,46.9646,46.9646,46.5869,46.8273,9000.0
2010-07-15 10:30:00,54.5,54.63,54.4,54.5,3000.0,46.7758,46.8873,46.6899,46.7758,3000.0
2010-07-15 11:00:00,54.46,54.69,54.4,54.56,5900.0,46.7414,46.9388,46.6899,46.8273,5900.0
2010-07-15 11:30:00,54.44,54.59,54.41,54.51,2800.0,46.7243,46.853,46.6985,46.7844,2800.0
2010-07-15 12:00:00,54.4,54.52,54.25,54.36,3600.0,46.6899,46.7929,46.5612,46.6556,3600.0
2010-07-15 12:30:00,54.33,54.41,54.24,54.4,2500.0,46.6299,46.6985,46.5526,46.6899,2500.0
2010-07-15 13:00:00,54.37,54.61,54.37,54.54,2100.0,46.6642,46.8702,46.6642,46.8101,2100.0
2010-07-15 13:30:00,54.59,54.62,54.46,54.46,4300.0,46.853,46.8788,46.7414,46.7414,4300.0
2010-07-15 14:00:00,54.48,54.59,54.45,54.59,3500.0,46.7586,46.853,46.7329,46.853,3500.0
2010-07-15 14:30:00,54.62,54.72,54.54,54.61,6300.0,46.8788,46.9646,46.8101,46.8702,6300.0
2010-07-15 15:00:00,54.63,54.66,54.22,54.38,6900.0,46.8873,46.9131,46.5355,46.6728,6900.0
2010-07-15 15:30:00,54.47,54.91,54.39,54.77,24600.0,46.75,47.1277,46.6814,47.0075,24600.0
2010-07-16 09:30:00,54.53,54.7,53.81,53.81,3600.0,46.8015,46.9474,46.1836,46.1836,3600.0
2010-07-16 10:00:00,53.83,53.83,53.51,53.61,8700.0,46.2007,46.2007,45.9261,46.0119,8700.0
2010-07-16 10:30:00,53.61,53.68,53.56,53.67,4600.0,46.0119,46.072,45.969,46.0634,4600.0
2010-07-16 11:00:00,53.63,53.67,53.45,53.51,5500.0,46.0291,46.0634,45.8746,45.9261,5500.0
2010-07-16 11:30:00,53.51,53.51,53.16,53.16,7700.0,45.9261,45.9261,45.6257,45.6257,7700.0
2010-07-16 12:00:00,53.17,53.17,52.89,52.98,5200.0,45.6343,45.6343,45.394,45.4712,5200.0
2010-07-16 12:30:00,53.01,53.02,52.72,52.73,7700.0,45.4969,45.5055,45.248,45.2566,7700.0
2010-07-16 13:00:00,52.73,52.82,52.63,52.66,9000.0,45.2566,45.3339,45.1708,45.1965,9000.0
2010-07-16 13:30:00,52.69,52.76,52.51,52.61,5900.0,45.2223,45.2824,45.0678,45.1536,5900.0
2010-07-16 14:00:00,52.6,52.73,52.54,52.57,10100.0,45.1451,45.2566,45.0936,45.1193,10100.0
2010-07-16 14:30:00,52.54,52.63,52.5,52.56,6400.0,45.0936,45.1708,45.0592,45.1107,6400.0
2010-07-16 15:00:00,52.54,52.59,52.5,52.57,16500.0,45.0936,45.1365,45.0592,45.1193,16500.0
2010-07-16 15:30:00,52.57,52.71,52.42,52.48,44900.0,45.1193,45.2395,44.9906,45.0421,44900.0
2010-07-19 09:30:00,52.29,52.49,51.95,52.09,22900.0,44.879,45.0506,44.5872,44.7073,22900.0
2010-07-19 10:00:00,52.08,52.2,51.93,51.96,24100.0,44.6988,44.8017,44.57,44.5958,24100.0
2010-07-19 10:30:00,52.0,52.08,51.83,52.01,19300.0,44.6301,44.6988,44.4842,44.6387,19300.0
2010-07-19 11:00:00,52.01,52.28,52.01,52.17,6300.0,44.6387,44.8704,44.6387,44.776,6300.0
2010-07-19 11:30:00,52.19,52.41,52.09,52.35,14800.0,44.7932,44.982,44.7073,44.9305,14800.0
2010-07-19 12:00:00,52.34,52.36,52.17,52.36,6400.0,44.9219,44.9391,44.776,44.9391,6400.0
2010-07-19 12:30:00,52.33,52.43,52.22,52.27,8200.0,44.9133,44.9991,44.8189,44.8618,8200.0
2010-07-19 13:00:00,52.27,52.35,52.2,52.29,7400.0,44.8618,44.9305,44.8017,44.879,7400.0
2010-07-19 13:30:00,52.33,52.33,52.25,52.27,4600.0,44.9133,44.9133,44.8447,44.8618,4600.0
2010-07-19 14:00:00,52.3,52.48,52.29,52.41,7000.0,44.8876,45.0421,44.879,44.982,7000.0
2010-07-19 14:30:00,52.36,52.65,52.36,52.54,12300.0,44.9391,45.188,44.9391,45.0936,12300.0
2010-07-19 15:00:00,52.58,52.86,52.5,52.54,14800.0,45.1279,45.3682,45.0592,45.0936,14800.0
2010-07-19 15:30:00,52.54,52.69,52.45,52.62,23900.0,45.0936,45.2223,45.0163,45.1622,23900.0
2010-07-20 09:30:00,51.91,52.11,51.73,51.95,6200.0,44.5528,44.7245,44.3984,44.5872,6200.0
2010-07-20 10:00:00,51.93,52.19,51.92,52.13,7000.0,44.57,44.7932,44.5614,44.7417,7000.0
2010-07-20 10:30:00,52.16,52.35,52.13,52.29,6400.0,44.7674,44.9305,44.7417,44.879,6400.0
2010-07-20 11:00:00,52.25,52.39,52.17,52.34,5500.0,44.8447,44.9648,44.776,44.9219,5500.0
2010-07-20 11:30:00,52.39,52.48,52.25,52.45,13300.0,44.9648,45.0421,44.8447,45.0163,13300.0
2010-07-20 12:00:00,52.46,52.62,52.16,52.4,11800.0,45.0249,45.1622,44.7674,44.9734,11800.0
2010-07-20 12:30:00,52.41,52.57,52.41,52.57,3600.0,44.982,45.1193,44.982,45.1193,3600.0
2010-07-20 13:00:00,52.6,52.6,52.43,52.45,2700.0,45.1451,45.1451,44.9991,45.0163,2700.0
2010-07-20 13:30:00,52.54,52.97,52.54,52.97,7100.0,45.0936,45.4626,45.0936,45.4626,7100.0
2010-07-20 14:00:00,52.93,52.97,52.78,52.86,5300.0,45.4283,45.4626,45.2995,45.3682,5300.0
2010-07-20 14:30:00,52.87,52.91,52.71,52.74,5700.0,45.3768,45.4111,45.2395,45.2652,5700.0
2010-07-20 15:00:00,52.74,53.01,52.69,53.01,13800.0,45.2652,45.4969,45.2223,45.4969,13800.0
2010-07-20 15:30:00,53.04,53.26,53.04,53.15,27200.0,45.5227,45.7115,45.5227,45.6171,27200.0
2010-07-21 09:30:00,53.61,54.0,53.21,53.21,16500.0,46.0119,46.3466,45.6686,45.6686,16500.0
2010-07-21 10:00:00,53.21,53.21,53.0,53.2,6900.0,45.6686,45.6686,45.4884,45.66,6900.0
2010-07-21 10:30:00,53.21,53.28,53.01,53.15,7600.0,45.6686,45.7287,45.4969,45.6171,7600.0
2010-07-21 11:00:00,53.16,53.24,52.77,52.77,13400.0,45.6257,45.6943,45.291,45.291,13400.0
2010-07-21 11:30:00,52.78,52.85,52.73,52.82,4700.0,45.2995,45.3596,45.2566,45.3339,4700.0
2010-07-21 12:00:00,52.82,53.0,52.8,53.0,3100.0,45.3339,45.4884,45.3167,45.4884,3100.0
2010-07-21 12:30:00,53.02,53.11,52.84,52.84,4600.0,45.5055,45.5828,45.351,45.351,4600.0
2010-07-21 13:00:00,52.84,52.91,52.75,52.78,4100.0,45.351,45.4111,45.2738,45.2995,4100.0
2010-07-21 13:30:00,52.8,52.91,52.77,52.85,5200.0,45.3167,45.4111,45.291,45.3596,5200.0
2010-07-21 14:00:00,52.85,52.85,52.3,52.49,19300.0,45.3596,45.3596,44.8876,45.0506,19300.0
2010-07-21 14:30:00,52.47,52.49,52.16,52.22,11700.0,45.0335,45.0506,44.7674,44.8189,11700.0
2010-07-21 15:00:00,52.2,52.57,52.2,52.29,14900.0,44.8017,45.1193,44.8017,44.879,14900.0
2010-07-21 15:30:00,52.28,52.71,52.25,52.29,33800.0,44.8704,45.2395,44.8447,44.879,33800.0
2010-07-22 09:30:00,52.97,53.69,52.87,53.37,7400.0,45.4626,46.0806,45.3768,45.8059,7400.0
2010-07-22 10:00:00,53.43,54.28,53.43,54.09,12200.0,45.8574,46.5869,45.8574,46.4239,12200.0
2010-07-22 10:30:00,54.12,54.17,53.95,54.09,20900.0,46.4496,46.4925,46.3037,46.4239,20900.0
2010-07-22 11:00:00,54.01,54.21,53.99,54.15,6100.0,46.3552,46.5269,46.3381,46.4754,6100.0
2010-07-22 11:30:00,54.24,54.24,53.96,53.97,8400.0,46.5526,46.5526,46.3123,46.3209,8400.0
2010-07-22 12:00:00,54.05,54.34,54.05,54.28,9900.0,46.3895,46.6384,46.3895,46.5869,9900.0
2010-07-22 12:30:00,54.25,54.31,54.13,54.29,11500.0,46.5612,46.6127,46.4582,46.5955,11500.0
2010-07-22 13:00:00,54.26,54.52,54.25,54.35,6900.0,46.5698,46.7929,46.5612,46.647,6900.0
2010-07-22 13:30:00,54.37,54.37,54.28,54.37,9100.0,46.6642,46.6642,46.5869,46.6642,9100.0
2010-07-22 14:00:00,54.36,54.89,54.36,54.69,13200.0,46.6556,47.1105,46.6556,46.9388,13200.0
2010-07-22 14:30:00,54.74,54.79,54.46,54.57,19000.0,46.9818,47.0247,46.7414,46.8358,19000.0
2010-07-22 15:00:00,54.57,54.69,54.46,54.61,23600.0,46.8358,46.9388,46.7414,46.8702,23600.0
2010-07-22 15:30:00,54.59,54.8,54.43,54.79,78900.0,46.853,47.0332,46.7157,47.0247,78900.0
2010-07-23 09:30:00,54.44,58.18,54.44,58.1,67200.0,46.7243,49.9342,46.7243,49.8655,67200.0
2010-07-23 10:00:00,58.1,58.15,57.78,58.02,97600.0,49.8655,49.9085,49.5909,49.7969,97600.0
2010-07-23 10:30:00,58.02,58.17,57.93,58.03,33300.0,49.7969,49.9256,49.7196,49.8055,33300.0
2010-07-23 11:00:00,58.0,58.68,58.0,58.66,36300.0,49.7797,50.3633,49.7797,50.3462,36300.0
2010-07-23 11:30:00,58.64,58.68,58.03,58.67,38100.0,50.329,50.3633,49.8055,50.3548,38100.0
2010-07-23 12:00:00,58.68,58.68,58.26,58.68,12100.0,50.3633,50.3633,50.0029,50.3633,12100.0
2010-07-23 12:30:00,58.67,58.67,58.39,58.53,8800.0,50.3548,50.3548,50.1144,50.2346,8800.0
2010-07-23 13:00:00,58.54,58.93,58.43,58.75,20300.0,50.2432,50.5779,50.1488,50.4234,20300.0
2010-07-23 13:30:00,58.78,58.94,58.62,58.91,9200.0,50.4492,50.5865,50.3118,50.5607,9200.0
2010-07-23 14:00:00,58.89,58.89,58.1,58.31,15600.0,50.5436,50.5436,49.8655,50.0458,15600.0
2010-07-23 14:30:00,58.3,58.39,57.83,57.83,23100.0,50.0372,50.1144,49.6338,49.6338,23100.0
2010-07-23 15:00:00,58.04,58.18,57.77,57.89,32000.0,49.814,49.9342,49.5823,49.6853,32000.0
2010-07-23 15:30:00,57.93,58.44,57.93,58.44,84600.0,49.7196,50.1574,49.7196,50.1574,84600.0
2010-07-26 09:30:00,58.67,59.23,58.67,58.84,14400.0,50.3548,50.8354,50.3548,50.5007,14400.0
2010-07-26 10:00:00,58.84,59.19,58.75,58.92,25100.0,50.5007,50.8011,50.4234,50.5693,25100.0
2010-07-26 10:30:00,58.89,59.0,58.82,58.91,21300.0,50.5436,50.638,50.4835,50.5607,21300.0
2010-07-26 11:00:00,58.92,59.07,58.72,59.07,15200.0,50.5693,50.6981,50.3977,50.6981,15200.0
2010-07-26 11:30:00,59.07,59.07,58.92,58.92,12700.0,50.6981,50.6981,50.5693,50.5693,12700.0
2010-07-26 12:00:00,58.95,58.99,58.79,58.85,9300.0,50.5951,50.6294,50.4578,50.5092,9300.0
2010-07-26 12:30:00,58.84,58.84,58.72,58.79,9500.0,50.5007,50.5007,50.3977,50.4578,9500.0
2010-07-26 13:00:00,58.79,58.88,58.76,58.88,15100.0,50.4578,50.535,50.432,50.535,15100.0
2010-07-26 13:30:00,58.91,58.91,58.74,58.74,9600.0,50.5607,50.5607,50.4148,50.4148,9600.0
2010-07-26 14:00:00,58.72,58.73,58.54,58.58,13200.0,50.3977,50.4063,50.2432,50.2775,13200.0
2010-07-26 14:30:00,58.58,58.59,58.42,58.42,18700.0,50.2775,50.2861,50.1402,50.1402,18700.0
2010-07-26 15:00:00,58.43,58.59,58.42,58.53,19900.0,50.1488,50.2861,50.1402,50.2346,19900.0
2010-07-26 15:30:00,58.53,58.8,58.4,58.73,63000.0,50.2346,50.4663,50.123,50.4063,63000.0
2010-07-27 09:30:00,59.03,59.28,58.96,59.0,8600.0,50.6637,50.8783,50.6037,50.638,8600.0
2010-07-27 10:00:00,59.08,59.09,58.72,58.72,13000.0,50.7066,50.7152,50.3977,50.3977,13000.0
2010-07-27 10:30:00,58.81,58.81,58.43,58.43,8500.0,50.4749,50.4749,50.1488,50.1488,8500.0
2010-07-27 11:00:00,58.44,58.47,58.23,58.26,13000.0,50.1574,50.1831,49.9771,50.0029,13000.0
2010-07-27 11:30:00,58.23,58.33,58.17,58.21,8400.0,49.9771,50.0629,49.9256,49.96,8400.0
2010-07-27 12:00:00,58.19,58.31,58.11,58.24,6400.0,49.9428,50.0458,49.8741,49.9857,6400.0
2010-07-27 12:30:00,58.24,58.31,58.16,58.22,9400.0,49.9857,50.0458,49.917,49.9685,9400.0
2010-07-27 13:00:00,58.22,58.26,58.1,58.1,9100.0,49.9685,50.0029,49.8655,49.8655,9100.0
2010-07-27 13:30:00,58.1,58.23,58.06,58.19,5900.0,49.8655,49.9771,49.8312,49.9428,5900.0
2010-07-27 14:00:00,58.21,58.3,58.03,58.3,11700.0,49.96,50.0372,49.8055,50.0372,11700.0
2010-07-27 14:30:00,58.26,58.3,58.09,58.17,11600.0,50.0029,50.0372,49.857,49.9256,11600.0
2010-07-27 15:00:00,58.17,58.28,58.09,58.23,12400.0,49.9256,50.02,49.857,49.9771,12400.0
2010-07-27 15:30:00,58.3,58.39,58.19,58.3,25200.0,50.0372,50.1144,49.9428,50.0372,25200.0
2010-07-28 09:30:00,58.27,58.41,57.99,58.03,4900.0,50.0114,50.1316,49.7711,49.8055,4900.0
2010-07-28 10:00:00,58.04,58.12,57.56,57.62,10200.0,49.814,49.8827,49.4021,49.4536,10200.0
2010-07-28 10:30:00,57.62,57.83,57.58,57.65,7200.0,49.4536,49.6338,49.4192,49.4793,7200.0
2010-07-28 11:00:00,57.62,57.65,57.54,57.57,4200.0,49.4536,49.4793,49.3849,49.4107,4200.0
2010-07-28 11:30:00,57.58,57.59,57.43,57.46,5700.0,49.4192,49.4278,49.2905,49.3163,5700.0
2010-07-28 12:00:00,57.51,57.7,57.48,57.65,3800.0,49.3592,49.5222,49.3334,49.4793,3800.0
2010-07-28 12:30:00,57.61,57.75,57.52,57.69,4500.0,49.445,49.5651,49.3677,49.5137,4500.0
2010-07-28 13:00:00,57.69,57.72,57.48,57.54,9600.0,49.5137,49.5394,49.3334,49.3849,9600.0
2010-07-28 13:30:00,57.58,57.58,57.46,57.49,9800.0,49.4192,49.4192,49.3163,49.342,9800.0
2010-07-28 14:00:00,57.49,57.61,57.25,57.28,20700.0,49.342,49.445,49.136,49.1618,20700.0
2010-07-28 14:30:00,57.27,57.36,57.11,57.11,16500.0,49.1532,49.2304,49.0159,49.0159,16500.0
2010-07-28 15:00:00,57.15,57.19,57.01,57.12,19700.0,49.0502,49.0845,48.93,49.0244,19700.0
2010-07-28 15:30:00,57.13,57.36,57.12,57.31,35000.0,49.033,49.2304,49.0244,49.1875,35000.0
2010-07-29 09:30:00,57.83,57.94,57.64,57.91,3300.0,49.6338,49.7282,49.4707,49.7025,3300.0
2010-07-29 10:00:00,57.77,57.79,57.53,57.53,7500.0,49.5823,49.5995,49.3763,49.3763,7500.0
2010-07-29 10:30:00,57.55,57.7,57.4,57.7,5600.0,49.3935,49.5222,49.2648,49.5222,5600.0
2010-07-29 11:00:00,57.68,57.68,57.2,57.2,4200.0,49.5051,49.5051,49.0931,49.0931,4200.0
2010-07-29 11:30:00,57.21,57.21,56.8,56.92,4500.0,49.1017,49.1017,48.7498,48.8528,4500.0
2010-07-29 12:00:00,56.87,56.87,56.66,56.75,7600.0,48.8099,48.8099,48.6296,48.7069,7600.0
2010-07-29 12:30:00,56.8,56.96,56.75,56.8,7400.0,48.7498,48.8871,48.7069,48.7498,7400.0
2010-07-29 13:00:00,56.92,57.04,56.91,56.98,6600.0,48.8528,48.9558,48.8442,48.9043,6600.0
2010-07-29 13:30:00,57.03,57.25,57.01,57.09,3700.0,48.9472,49.136,48.93,48.9987,3700.0
2010-07-29 14:00:00,57.1,57.14,56.98,57.03,2900.0,49.0073,49.0416,48.9043,48.9472,2900.0
2010-07-29 14:30:00,57.05,57.41,57.05,57.3,8400.0,48.9644,49.2733,48.9644,49.1789,8400.0
2010-07-29 15:00:00,57.28,57.42,57.24,57.39,7800.0,49.1618,49.2819,49.1274,49.2562,7800.0
2010-07-29 15:30:00,57.34,57.42,57.22,57.3,19000.0,49.2133,49.2819,49.1103,49.1789,19000.0
2010-07-30 09:30:00,56.52,56.83,56.31,56.72,6400.0,48.5095,48.7755,48.3292,48.6811,6400.0
2010-07-30 10:00:00,56.71,57.03,56.71,56.99,7700.0,48.6725,48.9472,48.6725,48.9129,7700.0
2010-07-30 10:30:00,57.02,57.58,57.0,57.38,7200.0,48.9386,49.4192,48.9214,49.2476,7200.0
2010-07-30 11:00:00,57.28,57.33,56.93,56.93,5800.0,49.1618,49.2047,48.8614,48.8614,5800.0
2010-07-30 11:30:00,56.93,57.22,56.93,57.21,5100.0,48.8614,49.1103,48.8614,49.1017,5100.0
2010-07-30 12:00:00,57.25,57.46,57.2,57.41,7200.0,49.136,49.3163,49.0931,49.2733,7200.0
2010-07-30 12:30:00,57.37,57.38,57.2,57.28,2700.0,49.239,49.2476,49.0931,49.1618,2700.0
2010-07-30 13:00:00,57.22,57.22,56.93,57.02,3800.0,49.1103,49.1103,48.8614,48.9386,3800.0
2010-07-30 13:30:00,57.02,57.15,56.93,57.02,6700.0,48.9386,49.0502,48.8614,48.9386,6700.0
2010-07-30 14:00:00,56.91,57.13,56.88,57.05,8900.0,48.8442,49.033,48.8185,48.9644,8900.0
2010-07-30 14:30:00,57.04,57.06,56.8,56.81,9300.0,48.9558,48.9729,48.7498,48.7584,9300.0
2010-07-30 15:00:00,56.84,57.17,56.76,56.98,26000.0,48.7841,49.0674,48.7155,48.9043,26000.0
2010-07-30 15:30:00,56.99,57.02,56.66,56.69,50900.0,48.9129,48.9386,48.6296,48.6554,50900.0
2010-08-02 09:30:00,57.8,57.82,56.78,56.92,17500.0,49.6081,49.6252,48.7326,48.8528,17500.0
2010-08-02 10:00:00,57.0,57.17,56.87,57.02,21200.0,48.9214,49.0674,48.8099,48.9386,21200.0
2010-08-02 10:30:00,56.97,57.08,56.85,56.87,8400.0,48.8957,48.9901,48.7927,48.8099,8400.0
2010-08-02 11:00:00,56.9,56.96,56.76,56.82,12700.0,48.8356,48.8871,48.7155,48.767,12700.0
2010-08-02 11:30:00,56.82,56.98,56.81,56.95,6600.0,48.767,48.9043,48.7584,48.8785,6600.0
2010-08-02 12:00:00,56.93,56.97,56.8,56.82,10200.0,48.8614,48.8957,48.7498,48.767,10200.0
2010-08-02 12:30:00,56.8,56.92,56.8,56.9,20100.0,48.7498,48.8528,48.7498,48.8356,20100.0
2010-08-02 13:00:00,56.89,56.91,56.72,56.73,13300.0,48.827,48.8442,48.6811,48.6897,13300.0
2010-08-02 13:30:00,56.75,56.88,56.58,56.82,21400.0,48.7069,48.8185,48.561,48.767,21400.0
2010-08-02 14:00:00,56.81,56.92,56.75,56.75,7300.0,48.7584,48.8528,48.7069,48.7069,7300.0
2010-08-02 14:30:00,56.78,56.93,56.77,56.8,15000.0,48.7326,48.8614,48.724,48.7498,15000.0
2010-08-02 15:00:00,56.87,56.87,56.76,56.8,25300.0,48.8099,48.8099,48.7155,48.7498,25300.0
2010-08-02 15:30:00,56.8,56.88,56.73,56.78,63000.0,48.7498,48.8185,48.6897,48.7326,63000.0
2010-08-03 09:30:00,52.84,54.7,52.84,54.37,247800.0,45.351,46.9474,45.351,46.6642,247800.0
2010-08-03 10:00:00,54.36,54.41,53.94,53.97,91800.0,46.6556,46.6985,46.2951,46.3209,91800.0
2010-08-03 10:30:00,53.97,54.18,53.84,54.12,58900.0,46.3209,46.5011,46.2093,46.4496,58900.0
2010-08-03 11:00:00,54.13,54.19,53.84,53.98,36600.0,46.4582,46.5097,46.2093,46.3295,36600.0
2010-08-03 11:30:00,53.97,54.2,53.94,54.13,44400.0,46.3209,46.5183,46.2951,46.4582,44400.0
2010-08-03 12:00:00,54.12,54.12,53.75,53.83,35900.0,46.4496,46.4496,46.1321,46.2007,35900.0
2010-08-03 12:30:00,53.84,54.06,53.84,54.02,58700.0,46.2093,46.3981,46.2093,46.3638,58700.0
2010-08-03 13:00:00,54.02,54.09,53.95,53.95,72500.0,46.3638,46.4239,46.3037,46.3037,72500.0
2010-08-03 13:30:00,53.95,54.01,53.9,53.92,110500.0,46.3037,46.3552,46.2608,46.278,110500.0
2010-08-03 14:00:00,53.94,53.97,53.91,53.97,83100.0,46.2951,46.3209,46.2694,46.3209,83100.0
2010-08-03 14:30:00,53.97,53.97,53.02,53.81,123600.0,46.3209,46.3209,45.5055,46.1836,123600.0
2010-08-03 15:00:00,53.82,53.82,52.93,53.19,190100.0,46.1921,46.1921,45.4283,45.6514,190100.0
2010-08-03 15:30:00,53.2,53.5,53.17,53.35,518600.0,45.66,45.9175,45.6343,45.7888,518600.0
2010-08-04 09:30:00,53.12,53.2,52.93,53.14,350400.0,45.5914,45.66,45.4283,45.6085,350400.0
2010-08-04 10:00:00,53.14,53.23,52.67,52.75,190600.0,45.6085,45.6858,45.2051,45.2738,190600.0
2010-08-04 10:30:00,52.75,52.87,52.44,52.55,184600.0,45.2738,45.3768,45.0077,45.1021,184600.0
2010-08-04 11:00:00,52.5,52.99,52.44,52.91,229400.0,45.0592,45.4798,45.0077,45.4111,229400.0
2010-08-04 11:30:00,52.91,53.1,52.88,53.08,50100.0,45.4111,45.5742,45.3854,45.557,50100.0
2010-08-04 12:00:00,53.09,53.3,53.02,53.29,370300.0,45.5656,45.7458,45.5055,45.7373,370300.0
2010-08-04 12:30:00,53.29,53.3,52.99,53.27,54700.0,45.7373,45.7458,45.4798,45.7201,54700.0
2010-08-04 13:00:00,53.26,53.49,53.24,53.43,33400.0,45.7115,45.9089,45.6943,45.8574,33400.0
2010-08-04 13:30:00,53.43,53.46,53.21,53.22,48300.0,45.8574,45.8832,45.6686,45.6772,48300.0
2010-08-04 14:00:00,53.22,53.34,53.22,53.31,38100.0,45.6772,45.7802,45.6772,45.7544,38100.0
2010-08-04 14:30:00,53.31,53.59,53.26,53.44,69300.0,45.7544,45.9947,45.7115,45.866,69300.0
2010-08-04 15:00:00,53.44,53.69,53.42,53.69,71400.0,45.866,46.0806,45.8488,46.0806,71400.0
2010-08-04 15:30:00,53.69,54.28,53.68,53.98,166800.0,46.0806,46.5869,46.072,46.3295,166800.0
2010-08-05 09:30:00,53.77,54.0,53.38,53.9,21300.0,46.1492,46.3466,45.8145,46.2608,21300.0
2010-08-05 10:00:00,53.89,54.12,53.89,54.01,15100.0,46.2522,46.4496,46.2522,46.3552,15100.0
2010-08-05 10:30:00,54.03,54.04,53.68,53.71,15900.0,46.3724,46.381,46.072,46.0977,15900.0
2010-08-05 11:00:00,53.74,53.79,53.57,53.64,17100.0,46.1235,46.1664,45.9776,46.0377,17100.0
2010-08-05 11:30:00,53.67,53.88,53.63,53.8,255700.0,46.0634,46.2436,46.0291,46.175,255700.0
2010-08-05 12:00:00,53.78,53.93,53.74,53.77,22100.0,46.1578,46.2866,46.1235,46.1492,22100.0
2010-08-05 12:30:00,53.8,53.91,53.77,53.9,13100.0,46.175,46.2694,46.1492,46.2608,13100.0
2010-08-05 13:00:00,53.89,54.0,53.87,53.98,16400.0,46.2522,46.3466,46.2351,46.3295,16400.0
2010-08-05 13:30:00,53.99,54.07,53.91,53.94,12700.0,46.3381,46.4067,46.2694,46.2951,12700.0
2010-08-05 14:00:00,53.96,54.1,53.93,54.01,14700.0,46.3123,46.4325,46.2866,46.3552,14700.0
2010-08-05 14:30:00,53.99,54.02,53.94,53.97,10800.0,46.3381,46.3638,46.2951,46.3209,10800.0
2010-08-05 15:00:00,53.99,54.06,53.91,54.04,47900.0,46.3381,46.3981,46.2694,46.381,47900.0
2010-08-05 15:30:00,54.03,54.42,54.03,54.21,53500.0,46.3724,46.7071,46.3724,46.5269,53500.0
2010-08-06 09:30:00,53.57,53.66,53.35,53.45,29300.0,45.9776,46.0548,45.7888,45.8746,29300.0
2010-08-06 10:00:00,53.53,53.66,53.31,53.31,30900.0,45.9432,46.0548,45.7544,45.7544,30900.0
2010-08-06 10:30:00,53.33,53.48,52.89,53.03,39300.0,45.7716,45.9003,45.394,45.5141,39300.0
2010-08-06 11:00:00,53.11,53.18,52.91,53.15,12200.0,45.5828,45.6429,45.4111,45.6171,12200.0
2010-08-06 11:30:00,53.12,53.16,52.91,53.01,30400.0,45.5914,45.6257,45.4111,45.4969,30400.0
2010-08-06 12:00:00,53.09,53.11,52.91,53.11,12700.0,45.5656,45.5828,45.4111,45.5828,12700.0
2010-08-06 12:30:00,53.13,53.17,53.08,53.08,94700.0,45.5999,45.6343,45.557,45.557,94700.0
2010-08-06 13:00:00,53.08,53.17,53.08,53.13,78800.0,45.557,45.6343,45.557,45.5999,78800.0
2010-08-06 13:30:00,53.13,53.16,53.08,53.16,13800.0,45.5999,45.6257,45.557,45.6257,13800.0
2010-08-06 14:00:00,53.16,53.19,53.08,53.12,12200.0,45.6257,45.6514,45.557,45.5914,12200.0
2010-08-06 14:30:00,53.15,53.5,53.09,53.45,25300.0,45.6171,45.9175,45.5656,45.8746,25300.0
2010-08-06 15:00:00,53.5,53.6,53.34,53.36,36200.0,45.9175,46.0033,45.7802,45.7973,36200.0
2010-08-06 15:30:00,53.38,53.52,53.19,53.45,61500.0,45.8145,45.9347,45.6514,45.8746,61500.0
2010-08-09 09:30:00,53.01,53.93,52.78,53.73,54700.0,45.4969,46.2866,45.2995,46.1149,54700.0
2010-08-09 10:00:00,53.71,53.98,53.59,53.98,26200.0,46.0977,46.3295,45.9947,46.3295,26200.0
2010-08-09 10:30:00,53.97,54.1,53.69,53.96,98700.0,46.3209,46.4325,46.0806,46.3123,98700.0
2010-08-09 11:00:00,53.99,54.01,53.75,53.8,28600.0,46.3381,46.3552,46.1321,46.175,28600.0
2010-08-09 11:30:00,53.78,53.96,53.78,53.94,6800.0,46.1578,46.3123,46.1578,46.2951,6800.0
2010-08-09 12:00:00,53.95,53.97,53.81,53.88,13700.0,46.3037,46.3209,46.1836,46.2436,13700.0
2010-08-09 12:30:00,53.82,54.0,53.82,53.92,10900.0,46.1921,46.3466,46.1921,46.278,10900.0
2010-08-09 13:00:00,53.91,53.93,53.8,53.85,11600.0,46.2694,46.2866,46.175,46.2179,11600.0
2010-08-09 13:30:00,53.85,54.02,53.85,54.02,26300.0,46.2179,46.3638,46.2179,46.3638,26300.0
2010-08-09 14:00:00,54.01,54.03,53.92,53.95,93300.0,46.3552,46.3724,46.278,46.3037,93300.0
2010-08-09 14:30:00,53.95,53.98,53.77,53.77,15700.0,46.3037,46.3295,46.1492,46.1492,15700.0
2010-08-09 15:00:00,53.76,53.81,53.61,53.71,18800.0,46.1406,46.1836,46.0119,46.0977,18800.0
2010-08-09 15:30:00,53.72,53.8,53.46,53.59,47600.0,46.1063,46.175,45.8832,45.9947,47600.0
2010-08-10 09:30:00,53.23,53.23,52.07,52.21,25200.0,45.6858,45.6858,44.6902,44.8103,25200.0
2010-08-10 10:00:00,52.2,52.41,52.19,52.28,25500.0,44.8017,44.982,44.7932,44.8704,25500.0
2010-08-10 10:30:00,52.26,52.35,52.17,52.26,31300.0,44.8532,44.9305,44.776,44.8532,31300.0
2010-08-10 11:00:00,52.27,52.49,52.27,52.42,16500.0,44.8618,45.0506,44.8618,44.9906,16500.0
2010-08-10 11:30:00,52.4,52.47,52.39,52.44,9200.0,44.9734,45.0335,44.9648,45.0077,9200.0
2010-08-10 12:00:00,52.46,52.47,52.4,52.42,10300.0,45.0249,45.0335,44.9734,44.9906,10300.0
2010-08-10 12:30:00,52.45,52.47,52.39,52.41,18600.0,45.0163,45.0335,44.9648,44.982,18600.0
2010-08-10 13:00:00,52.41,52.45,52.39,52.42,22600.0,44.982,45.0163,44.9648,44.9906,22600.0
2010-08-10 13:30:00,52.4,52.47,52.35,52.38,27900.0,44.9734,45.0335,44.9305,44.9562,27900.0
2010-08-10 14:00:00,52.37,52.46,52.1,52.4,67200.0,44.9477,45.0249,44.7159,44.9734,67200.0
2010-08-10 14:30:00,52.5,53.16,52.5,53.13,35300.0,45.0592,45.6257,45.0592,45.5999,35300.0
2010-08-10 15:00:00,53.13,53.25,53.0,53.12,43700.0,45.5999,45.7029,45.4884,45.5914,43700.0
2010-08-10 15:30:00,53.13,53.32,53.08,53.18,67200.0,45.5999,45.763,45.557,45.6429,67200.0
2010-08-11 09:30:00,52.0,52.0,51.22,51.43,37100.0,44.9234,44.9234,44.2495,44.4309,37100.0
2010-08-11 10:00:00,51.44,51.7,51.41,51.44,20500.0,44.4396,44.6642,44.4137,44.4396,20500.0
2010-08-11 10:30:00,51.43,51.47,51.27,51.32,56300.0,44.4309,44.4655,44.2927,44.3359,56300.0
2010-08-11 11:00:00,51.28,51.43,51.26,51.38,17400.0,44.3014,44.4309,44.2841,44.3877,17400.0
2010-08-11 11:30:00,51.35,51.44,51.32,51.37,12600.0,44.3618,44.4396,44.3359,44.3791,12600.0
2010-08-11 12:00:00,51.36,51.62,51.35,51.48,90600.0,44.3705,44.5951,44.3618,44.4741,90600.0
2010-08-11 12:30:00,51.51,51.6,51.44,51.55,50100.0,44.5001,44.5778,44.4396,44.5346,50100.0
2010-08-11 13:00:00,51.53,51.6,51.48,51.6,8400.0,44.5173,44.5778,44.4741,44.5778,8400.0
2010-08-11 13:30:00,51.6,51.66,51.53,51.54,17000.0,44.5778,44.6296,44.5173,44.526,17000.0
2010-08-11 14:00:00,51.58,51.71,51.52,51.61,10800.0,44.5605,44.6728,44.5087,44.5864,10800.0
2010-08-11 14:30:00,51.59,51.66,51.52,51.61,21400.0,44.5692,44.6296,44.5087,44.5864,21400.0
2010-08-11 15:00:00,51.58,51.68,51.52,51.64,41600.0,44.5605,44.6469,44.5087,44.6124,41600.0
2010-08-11 15:30:00,51.67,51.81,51.63,51.75,84500.0,44.6383,44.7592,44.6037,44.7074,84500.0
2010-08-12 09:30:00,50.74,51.26,50.61,51.25,19400.0,43.8348,44.2841,43.7225,44.2754,19400.0
2010-08-12 10:00:00,51.22,51.29,51.13,51.16,23200.0,44.2495,44.31,44.1718,44.1977,23200.0
2010-08-12 10:30:00,51.1,51.43,51.1,51.31,15200.0,44.1458,44.4309,44.1458,44.3273,15200.0
2010-08-12 11:00:00,51.3,51.37,51.15,51.37,10000.0,44.3186,44.3791,44.189,44.3791,10000.0
2010-08-12 11:30:00,51.39,51.49,51.3,51.44,6800.0,44.3964,44.4828,44.3186,44.4396,6800.0
2010-08-12 12:00:00,51.46,51.46,51.3,51.41,5900.0,44.4569,44.4569,44.3186,44.4137,5900.0
2010-08-12 12:30:00,51.44,51.55,51.41,51.51,9600.0,44.4396,44.5346,44.4137,44.5001,9600.0
2010-08-12 13:00:00,51.55,51.55,51.41,51.55,10100.0,44.5346,44.5346,44.4137,44.5346,10100.0
2010-08-12 13:30:00,51.55,51.55,51.45,51.53,8800.0,44.5346,44.5346,44.4482,44.5173,8800.0
2010-08-12 14:00:00,51.48,51.53,51.44,51.45,9600.0,44.4741,44.5173,44.4396,44.4482,9600.0
2010-08-12 14:30:00,51.46,51.56,51.3,51.4,24800.0,44.4569,44.5432,44.3186,44.405,24800.0
2010-08-12 15:00:00,51.4,51.59,51.39,51.44,13400.0,44.405,44.5692,44.3964,44.4396,13400.0
2010-08-12 15:30:00,51.47,51.57,51.3,51.39,29400.0,44.4655,44.5519,44.3186,44.3964,29400.0
2010-08-13 09:30:00,51.32,51.42,51.1,51.42,16800.0,44.3359,44.4223,44.1458,44.4223,16800.0
2010-08-13 10:00:00,51.43,51.54,51.33,51.38,9200.0,44.4309,44.526,44.3445,44.3877,9200.0
2010-08-13 10:30:00,51.38,51.53,51.24,51.53,10700.0,44.3877,44.5173,44.2668,44.5173,10700.0
2010-08-13 11:00:00,51.55,51.78,51.54,51.7,7300.0,44.5346,44.7333,44.526,44.6642,7300.0
2010-08-13 11:30:00,51.7,51.78,51.59,51.77,7600.0,44.6642,44.7333,44.5692,44.7247,7600.0
2010-08-13 12:00:00,51.74,51.8,51.67,51.8,5600.0,44.6988,44.7506,44.6383,44.7506,5600.0
2010-08-13 12:30:00,51.8,51.85,51.7,51.79,7300.0,44.7506,44.7938,44.6642,44.7419,7300.0
2010-08-13 13:00:00,51.79,51.93,51.79,51.9,4500.0,44.7419,44.8629,44.7419,44.837,4500.0
2010-08-13 13:30:00,51.9,51.9,51.7,51.71,5600.0,44.837,44.837,44.6642,44.6728,5600.0
2010-08-13 14:00:00,51.74,51.88,51.69,51.78,10400.0,44.6988,44.8197,44.6556,44.7333,10400.0
2010-08-13 14:30:00,51.83,51.88,51.69,51.69,7800.0,44.7765,44.8197,44.6556,44.6556,7800.0
2010-08-13 15:00:00,51.71,51.83,51.7,51.72,7400.0,44.6728,44.7765,44.6642,44.6815,7400.0
2010-08-13 15:30:00,51.7,51.76,51.5,51.5,39000.0,44.6642,44.716,44.4914,44.4914,39000.0
2010-08-16 09:30:00,51.22,51.22,50.91,51.09,5800.0,44.2495,44.2495,43.9817,44.1372,5800.0
2010-08-16 10:00:00,51.08,51.82,51.07,51.65,252900.0,44.1286,44.7679,44.1199,44.621,252900.0
2010-08-16 10:30:00,51.66,51.8,51.63,51.75,32000.0,44.6296,44.7506,44.6037,44.7074,32000.0
2010-08-16 11:00:00,51.75,51.78,51.43,51.44,5200.0,44.7074,44.7333,44.4309,44.4396,5200.0
2010-08-16 11:30:00,51.42,51.53,51.41,51.45,36900.0,44.4223,44.5173,44.4137,44.4482,36900.0
2010-08-16 12:00:00,51.45,51.57,51.41,51.56,5100.0,44.4482,44.5519,44.4137,44.5432,5100.0
2010-08-16 12:30:00,51.59,51.79,51.59,51.77,1700.0,44.5692,44.7419,44.5692,44.7247,1700.0
2010-08-16 13:00:00,51.73,51.81,51.69,51.8,4000.0,44.6901,44.7592,44.6556,44.7506,4000.0
2010-08-16 13:30:00,51.78,51.8,51.57,51.6,4200.0,44.7333,44.7506,44.5519,44.5778,4200.0
2010-08-16 14:00:00,51.6,51.64,51.48,51.54,3200.0,44.5778,44.6124,44.4741,44.526,3200.0
2010-08-16 14:30:00,51.5,51.51,51.27,51.33,4200.0,44.4914,44.5001,44.2927,44.3445,4200.0
2010-08-16 15:00:00,51.32,51.4,51.19,51.34,15200.0,44.3359,44.405,44.2236,44.3532,15200.0
2010-08-16 15:30:00,51.34,51.43,51.2,51.28,33000.0,44.3532,44.4309,44.2322,44.3014,33000.0
2010-08-17 09:30:00,51.83,51.83,51.44,51.58,8300.0,44.7765,44.7765,44.4396,44.5605,8300.0
2010-08-17 10:00:00,51.62,51.78,51.49,51.58,11300.0,44.5951,44.7333,44.4828,44.5605,11300.0
2010-08-17 10:30:00,51.57,51.76,51.56,51.69,8600.0,44.5519,44.716,44.5432,44.6556,8600.0
2010-08-17 11:00:00,51.75,52.06,51.74,51.87,6800.0,44.7074,44.9752,44.6988,44.8111,6800.0
2010-08-17 11:30:00,51.89,52.06,51.89,52.0,5500.0,44.8283,44.9752,44.8283,44.9234,5500.0
2010-08-17 12:00:00,52.01,52.07,51.99,52.05,10500.0,44.932,44.9838,44.9147,44.9666,10500.0
2010-08-17 12:30:00,52.05,52.24,52.01,52.14,26900.0,44.9666,45.1307,44.932,45.0443,26900.0
2010-08-17 13:00:00,52.11,52.37,52.09,52.25,15500.0,45.0184,45.243,45.0011,45.1393,15500.0
2010-08-17 13:30:00,52.28,52.4,52.25,52.26,13800.0,45.1653,45.2689,45.1393,45.148,13800.0
2010-08-17 14:00:00,52.29,52.44,52.27,52.39,9400.0,45.1739,45.3035,45.1566,45.2603,9400.0
2010-08-17 14:30:00,52.39,52.43,52.28,52.28,7300.0,45.2603,45.2949,45.1653,45.1653,7300.0
2010-08-17 15:00:00,52.31,52.55,52.27,52.54,65600.0,45.1912,45.3985,45.1566,45.3899,65600.0
2010-08-17 15:30:00,52.53,52.59,52.45,52.51,53700.0,45.3812,45.4331,45.3121,45.364,53700.0
2010-08-18 09:30:00,52.49,52.49,51.89,52.15,7300.0,45.3467,45.3467,44.8283,45.053,7300.0
2010-08-18 10:00:00,52.15,52.43,52.09,52.16,7200.0,45.053,45.2949,45.0011,45.0616,7200.0
2010-08-18 10:30:00,52.18,52.36,52.1,52.23,6000.0,45.0789,45.2344,45.0098,45.1221,6000.0
2010-08-18 11:00:00,52.31,52.47,52.31,52.44,8300.0,45.1912,45.3294,45.1912,45.3035,8300.0
2010-08-18 11:30:00,52.4,52.6,52.31,52.54,5000.0,45.2689,45.4417,45.1912,45.3899,5000.0
2010-08-18 12:00:00,52.54,52.59,52.4,52.47,4400.0,45.3899,45.4331,45.2689,45.3294,4400.0
2010-08-18 12:30:00,52.55,52.72,52.51,52.7,3700.0,45.3985,45.5454,45.364,45.5281,3700.0
2010-08-18 13:00:00,52.7,52.87,52.66,52.8,6300.0,45.5281,45.675,45.4936,45.6145,6300.0
2010-08-18 13:30:00,52.82,52.82,52.72,52.78,6000.0,45.6318,45.6318,45.5454,45.5972,6000.0
2010-08-18 14:00:00,52.78,52.85,52.63,52.76,9700.0,45.5972,45.6577,45.4676,45.5799,9700.0
2010-08-18 14:30:00,52.77,52.88,52.71,52.74,9800.0,45.5886,45.6836,45.5367,45.5627,9800.0
2010-08-18 15:00:00,52.76,52.78,52.53,52.62,14600.0,45.5799,45.5972,45.3812,45.459,14600.0
2010-08-18 15:30:00,52.6,52.76,52.57,52.65,39800.0,45.4417,45.5799,45.4158,45.4849,39800.0
2010-08-19 09:30:00,52.57,53.25,52.23,52.35,15300.0,45.4158,46.0033,45.1221,45.2257,15300.0
2010-08-19 10:00:00,52.31,52.35,51.68,51.89,31700.0,45.1912,45.2257,44.6469,44.8283,31700.0
2010-08-19 10:30:00,51.85,51.87,51.6,51.64,12300.0,44.7938,44.8111,44.5778,44.6124,12300.0
2010-08-19 11:00:00,51.61,51.63,51.41,51.49,11600.0,44.5864,44.6037,44.4137,44.4828,11600.0
2010-08-19 11:30:00,51.46,51.47,51.1,51.23,17000.0,44.4569,44.4655,44.1458,44.2582,17000.0
2010-08-19 12:00:00,51.26,51.39,51.16,51.32,18400.0,44.2841,44.3964,44.1977,44.3359,18400.0
2010-08-19 12:30:00,51.34,51.48,51.29,51.41,12800.0,44.3532,44.4741,44.31,44.4137,12800.0
2010-08-19 13:00:00,51.41,51.47,51.31,51.31,7100.0,44.4137,44.4655,44.3273,44.3273,7100.0
2010-08-19 13:30:00,51.31,51.33,51.23,51.26,9700.0,44.3273,44.3445,44.2582,44.2841,9700.0
2010-08-19 14:00:00,51.27,51.46,51.17,51.3,8800.0,44.2927,44.4569,44.2063,44.3186,8800.0
2010-08-19 14:30:00,51.31,51.56,51.27,51.37,56600.0,44.3273,44.5432,44.2927,44.3791,56600.0
2010-08-19 15:00:00,51.38,51.67,51.32,51.54,15200.0,44.3877,44.6383,44.3359,44.526,15200.0
2010-08-19 15:30:00,51.52,51.6,51.33,51.41,63400.0,44.5087,44.5778,44.3445,44.4137,63400.0
2010-08-20 09:30:00,51.13,51.62,50.99,51.13,37400.0,44.1718,44.5951,44.0508,44.1718,37400.0
2010-08-20 10:00:00,51.13,51.16,50.98,51.14,17300.0,44.1718,44.1977,44.0422,44.1804,17300.0
2010-08-20 10:30:00,51.13,51.22,51.06,51.11,8400.0,44.1718,44.2495,44.1113,44.1545,8400.0
2010-08-20 11:00:00,51.14,51.18,51.08,51.14,8300.0,44.1804,44.215,44.1286,44.1804,8300.0
2010-08-20 11:30:00,51.12,51.22,51.07,51.1,8200.0,44.1631,44.2495,44.1199,44.1458,8200.0
2010-08-20 12:00:00,51.11,51.22,51.1,51.22,4100.0,44.1545,44.2495,44.1458,44.2495,4100.0
2010-08-20 12:30:00,51.21,51.24,51.16,51.23,3700.0,44.2409,44.2668,44.1977,44.2582,3700.0
2010-08-20 13:00:00,51.25,51.33,51.25,51.3,2400.0,44.2754,44.3445,44.2754,44.3186,2400.0
2010-08-20 13:30:00,51.33,51.34,51.23,51.3,3500.0,44.3445,44.3532,44.2582,44.3186,3500.0
2010-08-20 14:00:00,51.32,51.33,51.19,51.22,9300.0,44.3359,44.3445,44.2236,44.2495,9300.0
2010-08-20 14:30:00,51.21,51.31,51.2,51.23,17700.0,44.2409,44.3273,44.2322,44.2582,17700.0
2010-08-20 15:00:00,51.25,51.44,51.23,51.38,12700.0,44.2754,44.4396,44.2582,44.3877,12700.0
2010-08-20 15:30:00,51.39,51.53,51.37,51.45,30900.0,44.3964,44.5173,44.3791,44.4482,30900.0
2010-08-23 09:30:00,51.8,51.95,51.7,51.88,4100.0,44.7506,44.8802,44.6642,44.8197,4100.0
2010-08-23 10:00:00,51.84,51.9,51.78,51.86,26300.0,44.7851,44.837,44.7333,44.8024,26300.0
2010-08-23 10:30:00,51.87,51.97,51.75,51.8,29500.0,44.8111,44.8975,44.7074,44.7506,29500.0
2010-08-23 11:00:00,51.8,51.8,51.51,51.51,20100.0,44.7506,44.7506,44.5001,44.5001,20100.0
2010-08-23 11:30:00,51.49,51.5,51.13,51.13,10800.0,44.4828,44.4914,44.1718,44.1718,10800.0
2010-08-23 12:00:00,51.13,51.33,51.13,51.28,5000.0,44.1718,44.3445,44.1718,44.3014,5000.0
2010-08-23 12:30:00,51.28,51.3,51.09,51.13,11100.0,44.3014,44.3186,44.1372,44.1718,11100.0
2010-08-23 13:00:00,51.13,51.35,51.1,51.27,6200.0,44.1718,44.3618,44.1458,44.2927,6200.0
2010-08-23 13:30:00,51.27,51.29,51.15,51.23,8400.0,44.2927,44.31,44.189,44.2582,8400.0
2010-08-23 14:00:00,51.27,51.44,51.18,51.21,4100.0,44.2927,44.4396,44.215,44.2409,4100.0
2010-08-23 14:30:00,51.17,51.34,51.17,51.21,11000.0,44.2063,44.3532,44.2063,44.2409,11000.0
2010-08-23 15:00:00,51.22,51.31,51.18,51.27,15900.0,44.2495,44.3273,44.215,44.2927,15900.0
2010-08-23 15:30:00,51.23,51.25,51.01,51.07,23300.0,44.2582,44.2754,44.0681,44.1199,23300.0
2010-08-24 09:30:00,50.48,50.69,49.78,49.9,21500.0,43.6102,43.7916,43.0055,43.1092,21500.0
2010-08-24 10:00:00,49.84,49.95,49.47,49.53,31800.0,43.0573,43.1524,42.7377,42.7895,31800.0
2010-08-24 10:30:00,49.56,49.84,49.47,49.78,14500.0,42.8154,43.0573,42.7377,43.0055,14500.0
2010-08-24 11:00:00,49.8,49.95,49.66,49.75,10500.0,43.0228,43.1524,42.9018,42.9796,10500.0
2010-08-24 11:30:00,49.75,49.79,49.65,49.66,15100.0,42.9796,43.0141,42.8932,42.9018,15100.0
2010-08-24 12:00:00,49.61,49.72,49.45,49.49,9200.0,42.8586,42.9537,42.7204,42.755,9200.0
2010-08-24 12:30:00,49.5,49.58,49.49,49.49,19200.0,42.7636,42.8327,42.755,42.755,19200.0
2010-08-24 13:00:00,49.5,49.65,49.5,49.64,10300.0,42.7636,42.8932,42.7636,42.8845,10300.0
2010-08-24 13:30:00,49.68,49.68,49.43,49.43,12900.0,42.9191,42.9191,42.7031,42.7031,12900.0
2010-08-24 14:00:00,49.45,49.56,49.44,49.45,11100.0,42.7204,42.8154,42.7118,42.7204,11100.0
2010-08-24 14:30:00,49.41,49.57,49.41,49.49,13900.0,42.6858,42.8241,42.6858,42.755,13900.0
2010-08-24 15:00:00,49.51,49.77,49.46,49.66,25900.0,42.7722,42.9968,42.729,42.9018,25900.0
2010-08-24 15:30:00,49.66,49.73,49.49,49.54,45400.0,42.9018,42.9623,42.755,42.7981,45400.0
2010-08-25 09:30:00,49.28,49.28,48.76,48.76,15900.0,42.5735,42.5735,42.1243,42.1243,15900.0
2010-08-25 10:00:00,48.77,49.12,48.66,49.03,11800.0,42.1329,42.4353,42.0379,42.3576,11800.0
2010-08-25 10:30:00,49.02,49.09,48.84,49.09,8500.0,42.3489,42.4094,42.1934,42.4094,8500.0
2010-08-25 11:00:00,49.07,49.27,48.91,49.26,10000.0,42.3921,42.5649,42.2539,42.5563,10000.0
2010-08-25 11:30:00,49.26,49.26,49.09,49.13,7200.0,42.5563,42.5563,42.4094,42.4439,7200.0
2010-08-25 12:00:00,49.15,49.15,49.05,49.08,5900.0,42.4612,42.4612,42.3748,42.4007,5900.0
2010-08-25 12:30:00,49.1,49.16,48.94,48.94,2600.0,42.418,42.4699,42.2798,42.2798,2600.0
2010-08-25 13:00:00,48.93,49.03,48.87,48.94,3800.0,42.2712,42.3576,42.2193,42.2798,3800.0
2010-08-25 13:30:00,48.95,49.16,48.9,49.12,11400.0,42.2884,42.4699,42.2452,42.4353,11400.0
2010-08-25 14:00:00,49.16,49.37,49.12,49.13,11400.0,42.4699,42.6513,42.4353,42.4439,11400.0
2010-08-25 14:30:00,49.13,49.45,49.13,49.39,9100.0,42.4439,42.7204,42.4439,42.6686,9100.0
2010-08-25 15:00:00,49.46,49.46,49.24,49.25,19000.0,42.729,42.729,42.539,42.5476,19000.0
2010-08-25 15:30:00,49.29,49.63,49.29,49.47,24300.0,42.5822,42.8759,42.5822,42.7377,24300.0
2010-08-26 09:30:00,49.65,49.7,49.37,49.66,14400.0,42.8932,42.9364,42.6513,42.9018,14400.0
2010-08-26 10:00:00,49.61,49.71,49.55,49.61,5900.0,42.8586,42.945,42.8068,42.8586,5900.0
2010-08-26 10:30:00,49.61,49.86,49.56,49.64,12000.0,42.8586,43.0746,42.8154,42.8845,12000.0
2010-08-26 11:00:00,49.62,49.66,49.37,49.6,11300.0,42.8673,42.9018,42.6513,42.85,11300.0
2010-08-26 11:30:00,49.55,49.61,49.5,49.6,3600.0,42.8068,42.8586,42.7636,42.85,3600.0
2010-08-26 12:00:00,49.58,49.63,49.53,49.6,3400.0,42.8327,42.8759,42.7895,42.85,3400.0
2010-08-26 12:30:00,49.63,49.64,49.41,49.48,6000.0,42.8759,42.8845,42.6858,42.7463,6000.0
2010-08-26 13:00:00,49.55,49.58,49.49,49.53,4100.0,42.8068,42.8327,42.755,42.7895,4100.0
2010-08-26 13:30:00,49.58,49.6,49.47,49.5,2600.0,42.8327,42.85,42.7377,42.7636,2600.0
2010-08-26 14:00:00,49.47,49.47,49.24,49.26,4500.0,42.7377,42.7377,42.539,42.5563,4500.0
2010-08-26 14:30:00,49.25,49.36,49.16,49.17,10800.0,42.5476,42.6426,42.4699,42.4785,10800.0
2010-08-26 15:00:00,49.14,49.42,49.13,49.28,9800.0,42.4526,42.6945,42.4439,42.5735,9800.0
2010-08-26 15:30:00,49.29,49.53,49.29,49.37,40300.0,42.5822,42.7895,42.5822,42.6513,40300.0
2010-08-27 09:30:00,49.64,49.73,49.32,49.44,7200.0,42.8845,42.9623,42.6081,42.7118,7200.0
2010-08-27 10:00:00,49.46,49.52,49.02,49.35,11400.0,42.729,42.7809,42.3489,42.634,11400.0
2010-08-27 10:30:00,49.35,49.53,49.17,49.21,3600.0,42.634,42.7895,42.4785,42.5131,3600.0
2010-08-27 11:00:00,49.3,49.73,49.3,49.73,3200.0,42.5908,42.9623,42.5908,42.9623,3200.0
2010-08-27 11:30:00,49.75,49.75,49.63,49.64,2100.0,42.9796,42.9796,42.8759,42.8845,2100.0
2010-08-27 12:00:00,49.63,49.69,49.57,49.64,4000.0,42.8759,42.9277,42.8241,42.8845,4000.0
2010-08-27 12:30:00,49.6,49.66,49.41,49.41,2400.0,42.85,42.9018,42.6858,42.6858,2400.0
2010-08-27 13:00:00,49.4,49.64,49.4,49.64,3700.0,42.6772,42.8845,42.6772,42.8845,3700.0
2010-08-27 13:30:00,49.62,49.73,49.62,49.7,9200.0,42.8673,42.9623,42.8673,42.9364,9200.0
2010-08-27 14:00:00,49.73,49.83,49.65,49.73,8900.0,42.9623,43.0487,42.8932,42.9623,8900.0
2010-08-27 14:30:00,49.73,50.06,49.72,49.97,14500.0,42.9623,43.2474,42.9537,43.1696,14500.0
2010-08-27 15:00:00,49.97,50.04,49.82,50.04,10300.0,43.1696,43.2301,43.04,43.2301,10300.0
2010-08-27 15:30:00,50.07,50.1,49.9,50.05,19700.0,43.256,43.2819,43.1092,43.2387,19700.0
2010-08-30 09:30:00,49.76,50.19,49.76,49.86,3700.0,42.9882,43.3597,42.9882,43.0746,3700.0
2010-08-30 10:00:00,49.97,50.14,49.75,49.76,5200.0,43.1696,43.3165,42.9796,42.9882,5200.0
2010-08-30 10:30:00,49.79,49.89,49.67,49.82,3100.0,43.0141,43.1005,42.9105,43.04,3100.0
2010-08-30 11:00:00,49.82,49.82,49.63,49.75,4200.0,43.04,43.04,42.8759,42.9796,4200.0
2010-08-30 11:30:00,49.71,49.71,49.51,49.59,2500.0,42.945,42.945,42.7722,42.8413,2500.0
2010-08-30 12:00:00,49.47,49.49,49.43,49.46,1900.0,42.7377,42.755,42.7031,42.729,1900.0
2010-08-30 12:30:00,49.46,49.6,49.45,49.54,7500.0,42.729,42.85,42.7204,42.7981,7500.0
2010-08-30 13:00:00,49.54,49.63,49.29,49.29,3600.0,42.7981,42.8759,42.5822,42.5822,3600.0
2010-08-30 13:30:00,49.35,49.45,49.35,49.42,3700.0,42.634,42.7204,42.634,42.6945,3700.0
2010-08-30 14:00:00,49.41,49.41,49.28,49.39,3900.0,42.6858,42.6858,42.5735,42.6686,3900.0
2010-08-30 14:30:00,49.39,49.4,49.26,49.36,4700.0,42.6686,42.6772,42.5563,42.6426,4700.0
2010-08-30 15:00:00,49.4,49.4,49.16,49.21,6800.0,42.6772,42.6772,42.4699,42.5131,6800.0
2010-08-30 15:30:00,49.23,49.27,49.01,49.08,18000.0,42.5303,42.5649,42.3403,42.4007,18000.0
2010-08-31 09:30:00,48.9,48.9,48.41,48.68,8600.0,42.2452,42.2452,41.8219,42.0552,8600.0
2010-08-31 10:00:00,48.68,49.1,48.68,48.87,10900.0,42.0552,42.418,42.0552,42.2193,10900.0
2010-08-31 10:30:00,48.87,48.92,48.75,48.82,5600.0,42.2193,42.2625,42.1157,42.1761,5600.0
2010-08-31 11:00:00,48.85,48.93,48.74,48.81,8000.0,42.202,42.2712,42.107,42.1675,8000.0
2010-08-31 11:30:00,48.76,48.81,48.62,48.68,22900.0,42.1243,42.1675,42.0034,42.0552,22900.0
2010-08-31 12:00:00,48.73,48.81,48.71,48.73,4600.0,42.0984,42.1675,42.0811,42.0984,4600.0
2010-08-31 12:30:00,48.74,48.83,48.6,48.6,6200.0,42.107,42.1848,41.9861,41.9861,6200.0
2010-08-31 13:00:00,48.6,48.69,48.53,48.62,10900.0,41.9861,42.0638,41.9256,42.0034,10900.0
2010-08-31 13:30:00,48.63,48.7,48.48,48.5,6300.0,42.012,42.0725,41.8824,41.8997,6300.0
2010-08-31 14:00:00,48.5,48.6,48.32,48.35,18000.0,41.8997,41.9861,41.7442,41.7701,18000.0
2010-08-31 14:30:00,48.35,48.35,48.07,48.1,19300.0,41.7701,41.7701,41.5282,41.5541,19300.0
2010-08-31 15:00:00,48.1,48.28,48.0,48.02,26100.0,41.5541,41.7096,41.4677,41.485,26100.0
2010-08-31 15:30:00,48.02,48.17,47.92,48.12,66400.0,41.485,41.6146,41.3986,41.5714,66400.0
2010-09-01 09:30:00,48.77,49.2,48.61,49.2,25400.0,42.1329,42.5044,41.9947,42.5044,25400.0
2010-09-01 10:00:00,49.15,49.85,49.15,49.63,19200.0,42.4612,43.066,42.4612,42.8759,19200.0
2010-09-01 10:30:00,49.66,49.89,49.65,49.83,17300.0,42.9018,43.1005,42.8932,43.0487,17300.0
2010-09-01 11:00:00,49.8,49.85,49.76,49.78,39400.0,43.0228,43.066,42.9882,43.0055,39400.0
2010-09-01 11:30:00,49.81,49.9,49.81,49.84,7100.0,43.0314,43.1092,43.0314,43.0573,7100.0
2010-09-01 12:00:00,49.83,49.89,49.78,49.8,11500.0,43.0487,43.1005,43.0055,43.0228,11500.0
2010-09-01 12:30:00,49.79,49.8,49.63,49.75,24700.0,43.0141,43.0228,42.8759,42.9796,24700.0
2010-09-01 13:00:00,49.77,49.81,49.64,49.74,19200.0,42.9968,43.0314,42.8845,42.9709,19200.0
2010-09-01 13:30:00,49.74,49.76,49.68,49.71,16500.0,42.9709,42.9882,42.9191,42.945,16500.0
2010-09-01 14:00:00,49.73,49.76,49.59,49.64,13600.0,42.9623,42.9882,42.8413,42.8845,13600.0
2010-09-01 14:30:00,49.64,49.75,49.64,49.66,9300.0,42.8845,42.9796,42.8845,42.9018,9300.0
2010-09-01 15:00:00,49.65,49.69,49.58,49.65,15800.0,42.8932,42.9277,42.8327,42.8932,15800.0
2010-09-01 15:30:00,49.64,49.8,49.58,49.76,36400.0,42.8845,43.0228,42.8327,42.9882,36400.0
2010-09-02 09:30:00,49.61,49.95,49.61,49.91,10000.0,42.8586,43.1524,42.8586,43.1178,10000.0
2010-09-02 10:00:00,49.94,50.28,49.94,50.27,13500.0,43.1437,43.4374,43.1437,43.4288,13500.0
2010-09-02 10:30:00,50.25,50.26,49.99,50.0,11500.0,43.4115,43.4202,43.1869,43.1955,11500.0
2010-09-02 11:00:00,50.0,50.06,50.0,50.02,13200.0,43.1955,43.2474,43.1955,43.2128,13200.0
2010-09-02 11:30:00,50.04,50.16,50.01,50.01,7500.0,43.2301,43.3338,43.2042,43.2042,7500.0
2010-09-02 12:00:00,50.01,50.11,50.0,50.08,6400.0,43.2042,43.2906,43.1955,43.2647,6400.0
2010-09-02 12:30:00,50.09,50.3,50.09,50.13,4400.0,43.2733,43.4547,43.2733,43.3079,4400.0
2010-09-02 13:00:00,50.1,50.11,50.01,50.06,2600.0,43.2819,43.2906,43.2042,43.2474,2600.0
2010-09-02 13:30:00,50.02,50.39,50.02,50.32,6800.0,43.2128,43.5325,43.2128,43.472,6800.0
2010-09-02 14:00:00,50.32,50.48,50.32,50.45,4200.0,43.472,43.6102,43.472,43.5843,4200.0
2010-09-02 14:30:00,50.46,50.46,50.32,50.32,1800.0,43.5929,43.5929,43.472,43.472,1800.0
2010-09-02 15:00:00,50.29,50.5,50.27,50.43,13600.0,43.4461,43.6275,43.4288,43.567,13600.0
2010-09-02 15:30:00,50.41,50.75,50.41,50.68,28000.0,43.5498,43.8435,43.5498,43.783,28000.0
2010-09-03 09:30:00,51.12,51.48,51.12,51.38,11400.0,44.1631,44.4741,44.1631,44.3877,11400.0
2010-09-03 10:00:00,51.29,51.33,50.88,50.88,9600.0,44.31,44.3445,43.9558,43.9558,9600.0
2010-09-03 10:30:00,50.9,51.0,50.67,50.99,40100.0,43.9731,44.0595,43.7744,44.0508,40100.0
2010-09-03 11:00:00,50.91,50.99,50.84,50.86,26300.0,43.9817,44.0508,43.9212,43.9385,26300.0
2010-09-03 11:30:00,50.86,50.89,50.74,50.88,6400.0,43.9385,43.9644,43.8348,43.9558,6400.0
2010-09-03 12:00:00,50.82,50.84,50.74,50.77,4500.0,43.904,43.9212,43.8348,43.8608,4500.0
2010-09-03 12:30:00,50.73,50.83,50.67,50.78,9800.0,43.8262,43.9126,43.7744,43.8694,9800.0
2010-09-03 13:00:00,50.79,50.8,50.68,50.72,12000.0,43.878,43.8867,43.783,43.8176,12000.0
2010-09-03 13:30:00,50.73,51.06,50.73,51.04,7200.0,43.8262,44.1113,43.8262,44.094,7200.0
2010-09-03 14:00:00,51.05,51.14,51.0,51.13,10200.0,44.1027,44.1804,44.0595,44.1718,10200.0
2010-09-03 14:30:00,51.05,51.12,50.98,51.01,19100.0,44.1027,44.1631,44.0422,44.0681,19100.0
2010-09-03 15:00:00,50.99,51.01,50.88,50.99,41500.0,44.0508,44.0681,43.9558,44.0508,41500.0
2010-09-03 15:30:00,51.04,51.32,50.99,51.16,18200.0,44.094,44.3359,44.0508,44.1977,18200.0
2010-09-07 09:30:00,51.05,51.28,50.82,50.98,21800.0,44.1027,44.3014,43.904,44.0422,21800.0
2010-09-07 10:00:00,50.99,51.25,50.98,51.17,20200.0,44.0508,44.2754,44.0422,44.2063,20200.0
2010-09-07 10:30:00,51.16,51.31,51.06,51.28,49400.0,44.1977,44.3273,44.1113,44.3014,49400.0
2010-09-07 11:00:00,51.27,51.53,51.22,51.53,20600.0,44.2927,44.5173,44.2495,44.5173,20600.0
2010-09-07 11:30:00,51.52,51.53,51.22,51.35,36300.0,44.5087,44.5173,44.2495,44.3618,36300.0
2010-09-07 12:00:00,51.35,51.49,51.31,51.31,18500.0,44.3618,44.4828,44.3273,44.3273,18500.0
2010-09-07 12:30:00,51.34,51.55,51.32,51.55,49100.0,44.3532,44.5346,44.3359,44.5346,49100.0
2010-09-07 13:00:00,51.55,51.58,51.49,51.58,20000.0,44.5346,44.5605,44.4828,44.5605,20000.0
2010-09-07 13:30:00,51.56,51.61,51.52,51.6,12300.0,44.5432,44.5864,44.5087,44.5778,12300.0
2010-09-07 14:00:00,51.6,51.69,51.59,51.67,21100.0,44.5778,44.6556,44.5692,44.6383,21100.0
2010-09-07 14:30:00,51.66,51.69,51.49,51.51,25900.0,44.6296,44.6556,44.4828,44.5001,25900.0
2010-09-07 15:00:00,51.48,51.58,51.34,51.56,38400.0,44.4741,44.5605,44.3532,44.5432,38400.0
2010-09-07 15:30:00,51.54,51.8,51.54,51.72,74400.0,44.526,44.7506,44.526,44.6815,74400.0
2010-09-08 09:30:00,51.7,51.86,51.15,51.23,28000.0,44.6642,44.8024,44.189,44.2582,28000.0
2010-09-08 10:00:00,51.23,51.47,51.23,51.39,36400.0,44.2582,44.4655,44.2582,44.3964,36400.0
2010-09-08 10:30:00,51.37,51.49,51.35,51.35,24300.0,44.3791,44.4828,44.3618,44.3618,24300.0
2010-09-08 11:00:00,51.38,51.48,51.33,51.39,23500.0,44.3877,44.4741,44.3445,44.3964,23500.0
2010-09-08 11:30:00,51.44,51.45,51.36,51.4,17500.0,44.4396,44.4482,44.3705,44.405,17500.0
2010-09-08 12:00:00,51.39,51.43,51.36,51.39,17600.0,44.3964,44.4309,44.3705,44.3964,17600.0
2010-09-08 12:30:00,51.42,51.5,51.36,51.48,26400.0,44.4223,44.4914,44.3705,44.4741,26400.0
2010-09-08 13:00:00,51.48,51.49,51.36,51.42,17000.0,44.4741,44.4828,44.3705,44.4223,17000.0
2010-09-08 13:30:00,51.4,51.47,51.33,51.41,35300.0,44.405,44.4655,44.3445,44.4137,35300.0
2010-09-08 14:00:00,51.4,51.43,51.18,51.26,58700.0,44.405,44.4309,44.215,44.2841,58700.0
2010-09-08 14:30:00,51.24,51.53,51.24,51.44,30400.0,44.2668,44.5173,44.2668,44.4396,30400.0
2010-09-08 15:00:00,51.42,51.53,51.36,51.39,51300.0,44.4223,44.5173,44.3705,44.3964,51300.0
2010-09-08 15:30:00,51.36,51.56,51.35,51.51,93200.0,44.3705,44.5432,44.3618,44.5001,93200.0
2010-09-09 09:30:00,52.06,52.1,51.56,51.94,18400.0,44.9752,45.0098,44.5432,44.8715,18400.0
2010-09-09 10:00:00,51.97,52.03,51.8,51.88,21300.0,44.8975,44.9493,44.7506,44.8197,21300.0
2010-09-09 10:30:00,51.9,52.05,51.83,52.02,23400.0,44.837,44.9666,44.7765,44.9406,23400.0
2010-09-09 11:00:00,52.01,52.14,51.93,52.13,10900.0,44.932,45.0443,44.8629,45.0357,10900.0
2010-09-09 11:30:00,52.12,52.5,52.06,52.49,15900.0,45.027,45.3553,44.9752,45.3467,15900.0
2010-09-09 12:00:00,52.49,52.85,52.49,52.7,26200.0,45.3467,45.6577,45.3467,45.5281,26200.0
2010-09-09 12:30:00,52.7,52.7,52.48,52.49,14100.0,45.5281,45.5281,45.338,45.3467,14100.0
2010-09-09 13:00:00,52.48,52.53,52.44,52.49,15500.0,45.338,45.3812,45.3035,45.3467,15500.0
2010-09-09 13:30:00,52.49,52.54,52.42,52.49,20600.0,45.3467,45.3899,45.2862,45.3467,20600.0
2010-09-09 14:00:00,52.52,52.55,52.32,52.43,30000.0,45.3726,45.3985,45.1998,45.2949,30000.0
2010-09-09 14:30:00,52.41,52.49,52.3,52.4,38100.0,45.2776,45.3467,45.1825,45.2689,38100.0
2010-09-09 15:00:00,52.41,52.45,52.29,52.36,27800.0,45.2776,45.3121,45.1739,45.2344,27800.0
2010-09-09 15:30:00,52.37,52.47,52.14,52.3,46400.0,45.243,45.3294,45.0443,45.1825,46400.0
2010-09-10 09:30:00,52.29,52.34,52.08,52.24,23600.0,45.1739,45.2171,44.9925,45.1307,23600.0
2010-09-10 10:00:00,52.25,52.25,52.14,52.15,24000.0,45.1393,45.1393,45.0443,45.053,24000.0
2010-09-10 10:30:00,52.19,52.25,52.15,52.16,23800.0,45.0875,45.1393,45.053,45.0616,23800.0
2010-09-10 11:00:00,52.15,52.25,52.1,52.24,15200.0,45.053,45.1393,45.0098,45.1307,15200.0
2010-09-10 11:30:00,52.25,52.25,52.04,52.04,16600.0,45.1393,45.1393,44.9579,44.9579,16600.0
2010-09-10 12:00:00,52.05,52.05,51.86,51.87,11200.0,44.9666,44.9666,44.8024,44.8111,11200.0
2010-09-10 12:30:00,51.81,52.0,51.81,51.87,12300.0,44.7592,44.9234,44.7592,44.8111,12300.0
2010-09-10 13:00:00,51.86,52.04,51.83,51.99,10100.0,44.8024,44.9579,44.7765,44.9147,10100.0
2010-09-10 13:30:00,51.99,52.22,51.99,52.2,22200.0,44.9147,45.1134,44.9147,45.0962,22200.0
2010-09-10 14:00:00,52.23,52.25,52.14,52.25,15700.0,45.1221,45.1393,45.0443,45.1393,15700.0
2010-09-10 14:30:00,52.25,52.38,52.22,52.38,19200.0,45.1393,45.2517,45.1134,45.2517,19200.0
2010-09-10 15:00:00,52.4,52.59,52.39,52.59,21400.0,45.2689,45.4331,45.2603,45.4331,21400.0
2010-09-10 15:30:00,52.59,52.62,52.42,52.53,53000.0,45.4331,45.459,45.2862,45.3812,53000.0
2010-09-13 09:30:00,52.87,53.23,52.69,52.95,17500.0,45.675,45.986,45.5195,45.7441,17500.0
2010-09-13 10:00:00,52.95,53.26,52.93,52.97,24400.0,45.7441,46.0119,45.7268,45.7614,24400.0
2010-09-13 10:30:00,52.98,53.2,52.98,53.11,18500.0,45.77,45.9601,45.77,45.8823,18500.0
2010-09-13 11:00:00,53.07,53.11,52.92,53.07,19400.0,45.8478,45.8823,45.7182,45.8478,19400.0
2010-09-13 11:30:00,53.07,53.11,52.92,53.09,16800.0,45.8478,45.8823,45.7182,45.865,16800.0
2010-09-13 12:00:00,53.1,53.19,53.05,53.12,14700.0,45.8737,45.9514,45.8305,45.8909,14700.0
2010-09-13 12:30:00,53.11,53.22,53.06,53.2,16200.0,45.8823,45.9773,45.8391,45.9601,16200.0
2010-09-13 13:00:00,53.16,53.22,53.16,53.19,11500.0,45.9255,45.9773,45.9255,45.9514,11500.0
2010-09-13 13:30:00,53.17,53.36,53.13,53.3,20400.0,45.9341,46.0983,45.8996,46.0465,20400.0
2010-09-13 14:00:00,53.3,53.3,53.13,53.14,16500.0,46.0465,46.0465,45.8996,45.9082,16500.0
2010-09-13 14:30:00,53.17,53.17,53.0,53.02,14400.0,45.9341,45.9341,45.7873,45.8046,14400.0
2010-09-13 15:00:00,53.02,53.13,52.91,53.08,29400.0,45.8046,45.8996,45.7095,45.8564,29400.0
2010-09-13 15:30:00,53.09,53.18,53.05,53.08,50600.0,45.865,45.9428,45.8305,45.8564,50600.0
2010-09-14 09:30:00,53.03,53.41,52.76,53.05,15100.0,45.8132,46.1415,45.5799,45.8305,15100.0
2010-09-14 10:00:00,53.05,53.15,52.93,53.06,20100.0,45.8305,45.9169,45.7268,45.8391,20100.0
2010-09-14 10:30:00,53.05,53.37,53.04,53.36,16100.0,45.8305,46.1069,45.8218,46.0983,16100.0
2010-09-14 11:00:00,53.38,53.56,53.36,53.37,21600.0,46.1156,46.2711,46.0983,46.1069,21600.0
2010-09-14 11:30:00,53.35,53.5,53.29,53.5,12900.0,46.0896,46.2192,46.0378,46.2192,12900.0
2010-09-14 12:00:00,53.48,53.58,53.47,53.58,7900.0,46.202,46.2883,46.1933,46.2883,7900.0
2010-09-14 12:30:00,53.55,53.62,53.38,53.45,18600.0,46.2624,46.3229,46.1156,46.176,18600.0
2010-09-14 13:00:00,53.45,53.48,53.39,53.45,12200.0,46.176,46.202,46.1242,46.176,12200.0
2010-09-14 13:30:00,53.48,53.48,53.38,53.45,12100.0,46.202,46.202,46.1156,46.176,12100.0
2010-09-14 14:00:00,53.47,53.48,53.42,53.46,13000.0,46.1933,46.202,46.1501,46.1847,13000.0
2010-09-14 14:30:00,53.48,53.65,53.44,53.62,15400.0,46.202,46.3488,46.1674,46.3229,15400.0
2010-09-14 15:00:00,53.6,53.69,53.56,53.64,23400.0,46.3056,46.3834,46.2711,46.3402,23400.0
2010-09-14 15:30:00,53.64,53.77,53.45,53.5,40900.0,46.3402,46.4525,46.176,46.2192,40900.0
2010-09-15 09:30:00,53.54,53.72,53.13,53.54,14300.0,46.2538,46.4093,45.8996,46.2538,14300.0
2010-09-15 10:00:00,53.53,53.85,53.43,53.68,18700.0,46.2452,46.5216,46.1588,46.3747,18700.0
2010-09-15 10:30:00,53.67,53.88,53.63,53.88,15400.0,46.3661,46.5475,46.3315,46.5475,15400.0
2010-09-15 11:00:00,53.86,53.98,53.8,53.94,18200.0,46.5302,46.6339,46.4784,46.5994,18200.0
2010-09-15 11:30:00,53.94,54.08,53.92,54.03,14400.0,46.5994,46.7203,46.5821,46.6771,14400.0
2010-09-15 12:00:00,54.02,54.05,54.01,54.03,8900.0,46.6685,46.6944,46.6598,46.6771,8900.0
2010-09-15 12:30:00,54.01,54.03,53.96,54.03,13800.0,46.6598,46.6771,46.6166,46.6771,13800.0
2010-09-15 13:00:00,54.03,54.13,54.03,54.11,9400.0,46.6771,46.7635,46.6771,46.7462,9400.0
2010-09-15 13:30:00,54.07,54.17,54.02,54.17,8900.0,46.7117,46.7981,46.6685,46.7981,8900.0
2010-09-15 14:00:00,54.15,54.15,53.94,54.01,11800.0,46.7808,46.7808,46.5994,46.6598,11800.0
2010-09-15 14:30:00,54.01,54.15,53.96,54.15,14300.0,46.6598,46.7808,46.6166,46.7808,14300.0
2010-09-15 15:00:00,54.13,54.28,54.08,54.27,28400.0,46.7635,46.8931,46.7203,46.8844,28400.0
2010-09-15 15:30:00,54.27,54.36,54.1,54.24,47900.0,46.8844,46.9622,46.7376,46.8585,47900.0
2010-09-16 09:30:00,54.0,54.19,53.69,54.02,11300.0,46.6512,46.8153,46.3834,46.6685,11300.0
2010-09-16 10:00:00,54.02,54.33,53.9,53.99,18000.0,46.6685,46.9363,46.5648,46.6426,18000.0
2010-09-16 10:30:00,53.95,54.0,53.83,53.88,12300.0,46.608,46.6512,46.5043,46.5475,12300.0
2010-09-16 11:00:00,53.9,54.07,53.88,53.99,12700.0,46.5648,46.7117,46.5475,46.6426,12700.0
2010-09-16 11:30:00,53.97,54.18,53.97,53.97,12100.0,46.6253,46.8067,46.6253,46.6253,12100.0
2010-09-16 12:00:00,53.94,54.08,53.93,54.07,8700.0,46.5994,46.7203,46.5907,46.7117,8700.0
2010-09-16 12:30:00,54.07,54.07,53.98,53.99,8800.0,46.7117,46.7117,46.6339,46.6426,8800.0
2010-09-16 13:00:00,53.95,53.97,53.78,53.79,11800.0,46.608,46.6253,46.4611,46.4698,11800.0
2010-09-16 13:30:00,53.8,53.94,53.78,53.94,12500.0,46.4784,46.5994,46.4611,46.5994,12500.0
2010-09-16 14:00:00,53.97,54.03,53.96,53.99,15000.0,46.6253,46.6771,46.6166,46.6426,15000.0
2010-09-16 14:30:00,53.94,54.03,53.94,53.96,13200.0,46.5994,46.6771,46.5994,46.6166,13200.0
2010-09-16 15:00:00,53.96,54.06,53.91,54.03,24500.0,46.6166,46.703,46.5734,46.6771,24500.0
2010-09-16 15:30:00,54.06,54.09,53.96,54.01,42200.0,46.703,46.7289,46.6166,46.6598,42200.0
2010-09-17 09:30:00,54.29,54.5,54.04,54.33,51300.0,46.9017,47.0831,46.6857,46.9363,51300.0
2010-09-17 10:00:00,54.28,54.3,54.11,54.3,55000.0,46.8931,46.9104,46.7462,46.9104,55000.0
2010-09-17 10:30:00,54.29,54.45,54.27,54.31,32500.0,46.9017,47.04,46.8844,46.919,32500.0
2010-09-17 11:00:00,54.32,54.4,54.25,54.33,14800.0,46.9276,46.9968,46.8672,46.9363,14800.0
2010-09-17 11:30:00,54.36,54.43,54.32,54.4,9800.0,46.9622,47.0227,46.9276,46.9968,9800.0
2010-09-17 12:00:00,54.41,54.44,54.35,54.4,10000.0,47.0054,47.0313,46.9536,46.9968,10000.0
2010-09-17 12:30:00,54.43,54.43,54.32,54.37,12500.0,47.0227,47.0227,46.9276,46.9708,12500.0
2010-09-17 13:00:00,54.36,54.5,54.36,54.46,17400.0,46.9622,47.0831,46.9622,47.0486,17400.0
2010-09-17 13:30:00,54.47,54.49,54.39,54.42,12300.0,47.0572,47.0745,46.9881,47.014,12300.0
2010-09-17 14:00:00,54.44,54.52,54.44,54.49,11400.0,47.0313,47.1004,47.0313,47.0745,11400.0
2010-09-17 14:30:00,54.51,54.6,54.48,54.49,13800.0,47.0918,47.1695,47.0659,47.0745,13800.0
2010-09-17 15:00:00,54.49,54.52,54.38,54.47,24600.0,47.0745,47.1004,46.9795,47.0572,24600.0
2010-09-17 15:30:00,54.46,54.54,54.43,54.5,48200.0,47.0486,47.1177,47.0227,47.0831,48200.0
2010-09-20 09:30:00,54.6,54.73,54.54,54.67,26800.0,47.1695,47.2818,47.1177,47.23,26800.0
2010-09-20 10:00:00,54.67,55.25,54.64,55.22,26200.0,47.23,47.7311,47.2041,47.7052,26200.0
2010-09-20 10:30:00,55.22,55.35,55.04,55.34,28500.0,47.7052,47.8175,47.5497,47.8088,28500.0
2010-09-20 11:00:00,55.34,55.37,55.23,55.24,16100.0,47.8088,47.8347,47.7138,47.7224,16100.0
2010-09-20 11:30:00,55.25,55.28,55.16,55.18,18600.0,47.7311,47.757,47.6533,47.6706,18600.0
2010-09-20 12:00:00,55.17,55.17,54.98,55.0,16200.0,47.662,47.662,47.4978,47.5151,16200.0
2010-09-20 12:30:00,55.0,55.01,54.88,54.97,12800.0,47.5151,47.5237,47.4114,47.4892,12800.0
2010-09-20 13:00:00,54.97,54.99,54.83,54.83,11100.0,47.4892,47.5065,47.3682,47.3682,11100.0
2010-09-20 13:30:00,54.82,54.9,54.79,54.85,23900.0,47.3596,47.4287,47.3337,47.3855,23900.0
2010-09-20 14:00:00,54.87,54.95,54.81,54.92,29900.0,47.4028,47.4719,47.351,47.446,29900.0
2010-09-20 14:30:00,54.92,55.11,54.92,55.08,17700.0,47.446,47.6101,47.446,47.5842,17700.0
2010-09-20 15:00:00,55.1,55.32,55.09,55.18,30800.0,47.6015,47.7916,47.5929,47.6706,30800.0
2010-09-20 15:30:00,55.17,55.55,55.15,55.42,64600.0,47.662,47.9903,47.6447,47.8779,64600.0
2010-09-21 09:30:00,55.33,55.49,55.17,55.27,9500.0,47.8002,47.9384,47.662,47.7484,9500.0
2010-09-21 10:00:00,55.26,55.44,55.2,55.42,9700.0,47.7397,47.8952,47.6879,47.8779,9700.0
2010-09-21 10:30:00,55.42,55.64,55.4,55.64,14600.0,47.8779,48.068,47.8607,48.068,14600.0
2010-09-21 11:00:00,55.62,55.64,55.49,55.58,15800.0,48.0507,48.068,47.9384,48.0162,15800.0
2010-09-21 11:30:00,55.59,55.65,55.55,55.65,11400.0,48.0248,48.0766,47.9903,48.0766,11400.0
2010-09-21 12:00:00,55.6,55.72,55.57,55.65,16500.0,48.0334,48.1371,48.0075,48.0766,16500.0
2010-09-21 12:30:00,55.62,55.65,55.56,55.6,12100.0,48.0507,48.0766,47.9989,48.0334,12100.0
2010-09-21 13:00:00,55.6,55.64,55.55,55.59,12600.0,48.0334,48.068,47.9903,48.0248,12600.0
2010-09-21 13:30:00,55.6,55.64,55.54,55.58,9300.0,48.0334,48.068,47.9816,48.0162,9300.0
2010-09-21 14:00:00,55.6,55.92,55.55,55.83,20500.0,48.0334,48.3099,47.9903,48.2321,20500.0
2010-09-21 14:30:00,55.83,56.11,55.83,56.05,23300.0,48.2321,48.474,48.2321,48.4222,23300.0
2010-09-21 15:00:00,56.05,56.09,55.85,55.95,38400.0,48.4222,48.4568,48.2494,48.3358,38400.0
2010-09-21 15:30:00,55.95,55.95,55.57,55.76,42700.0,48.3358,48.3358,48.0075,48.1717,42700.0
2010-09-22 09:30:00,55.56,56.28,55.56,56.22,20400.0,47.9989,48.6209,47.9989,48.5691,20400.0
2010-09-22 10:00:00,56.21,56.23,56.0,56.11,38100.0,48.5604,48.5777,48.379,48.474,38100.0
2010-09-22 10:30:00,56.1,56.1,55.77,55.88,41200.0,48.4654,48.4654,48.1803,48.2753,41200.0
2010-09-22 11:00:00,55.9,55.94,55.6,55.62,14400.0,48.2926,48.3272,48.0334,48.0507,14400.0
2010-09-22 11:30:00,55.62,55.83,55.61,55.83,12400.0,48.0507,48.2321,48.0421,48.2321,12400.0
2010-09-22 12:00:00,55.83,55.88,55.76,55.8,11100.0,48.2321,48.2753,48.1717,48.2062,11100.0
2010-09-22 12:30:00,55.78,55.78,55.59,55.6,9800.0,48.189,48.189,48.0248,48.0334,9800.0
2010-09-22 13:00:00,55.61,55.71,55.56,55.68,13700.0,48.0421,48.1285,47.9989,48.1026,13700.0
2010-09-22 13:30:00,55.72,55.86,55.66,55.72,10400.0,48.1371,48.2581,48.0853,48.1371,10400.0
2010-09-22 14:00:00,55.7,55.76,55.67,55.76,12600.0,48.1198,48.1717,48.0939,48.1717,12600.0
2010-09-22 14:30:00,55.79,55.86,55.69,55.74,17700.0,48.1976,48.2581,48.1112,48.1544,17700.0
2010-09-22 15:00:00,55.78,55.9,55.73,55.85,30200.0,48.189,48.2926,48.1458,48.2494,30200.0
2010-09-22 15:30:00,55.84,56.07,55.84,55.97,53800.0,48.2408,48.4395,48.2408,48.3531,53800.0
2010-09-23 09:30:00,55.53,55.78,55.31,55.53,10000.0,47.973,48.189,47.7829,47.973,10000.0
2010-09-23 10:00:00,55.56,55.89,55.56,55.8,22800.0,47.9989,48.284,47.9989,48.2062,22800.0
2010-09-23 10:30:00,55.85,56.12,55.85,55.98,16100.0,48.2494,48.4827,48.2494,48.3617,16100.0
2010-09-23 11:00:00,56.0,56.05,55.89,56.04,14000.0,48.379,48.4222,48.284,48.4136,14000.0
2010-09-23 11:30:00,56.0,56.07,55.97,56.01,14600.0,48.379,48.4395,48.3531,48.3877,14600.0
2010-09-23 12:00:00,55.95,55.98,55.91,55.96,6900.0,48.3358,48.3617,48.3013,48.3445,6900.0
2010-09-23 12:30:00,55.97,56.01,55.94,56.0,10700.0,48.3531,48.3877,48.3272,48.379,10700.0
2010-09-23 13:00:00,56.0,56.02,55.92,55.92,13600.0,48.379,48.3963,48.3099,48.3099,13600.0
2010-09-23 13:30:00,55.94,55.94,55.78,55.86,8200.0,48.3272,48.3272,48.189,48.2581,8200.0
2010-09-23 14:00:00,55.86,55.93,55.78,55.83,7500.0,48.2581,48.3185,48.189,48.2321,7500.0
2010-09-23 14:30:00,55.8,55.89,55.61,55.61,15400.0,48.2062,48.284,48.0421,48.0421,15400.0
2010-09-23 15:00:00,55.63,55.67,55.48,55.56,13000.0,48.0594,48.0939,47.9298,47.9989,13000.0
2010-09-23 15:30:00,55.47,55.6,55.31,55.38,37600.0,47.9211,48.0334,47.7829,47.8434,37600.0
2010-09-24 09:30:00,56.12,56.36,56.12,56.2,10200.0,48.4827,48.69,48.4827,48.5518,10200.0
2010-09-24 10:00:00,56.2,56.42,56.07,56.42,21800.0,48.5518,48.7419,48.4395,48.7419,21800.0
2010-09-24 10:30:00,56.42,56.5,56.36,56.5,10200.0,48.7419,48.811,48.69,48.811,10200.0
2010-09-24 11:00:00,56.49,56.51,56.38,56.5,6400.0,48.8023,48.8196,48.7073,48.811,6400.0
2010-09-24 11:30:00,56.5,56.51,56.42,56.45,7800.0,48.811,48.8196,48.7419,48.7678,7800.0
2010-09-24 12:00:00,56.43,56.46,56.35,56.43,3600.0,48.7505,48.7764,48.6814,48.7505,3600.0
2010-09-24 12:30:00,56.4,56.54,56.38,56.48,5700.0,48.7246,48.8455,48.7073,48.7937,5700.0
2010-09-24 13:00:00,56.48,56.56,56.45,56.56,3200.0,48.7937,48.8628,48.7678,48.8628,3200.0
2010-09-24 13:30:00,56.57,56.61,56.42,56.46,6400.0,48.8714,48.906,48.7419,48.7764,6400.0
2010-09-24 14:00:00,56.44,56.47,56.23,56.38,8100.0,48.7591,48.7851,48.5777,48.7073,8100.0
2010-09-24 14:30:00,56.37,56.56,56.35,56.49,6700.0,48.6987,48.8628,48.6814,48.8023,6700.0
2010-09-24 15:00:00,56.49,56.58,56.47,56.54,7100.0,48.8023,48.8801,48.7851,48.8455,7100.0
2010-09-24 15:30:00,56.5,56.59,56.42,56.54,41900.0,48.811,48.8887,48.7419,48.8455,41900.0
2010-09-27 09:30:00,56.52,56.52,55.89,55.92,4500.0,48.8282,48.8282,48.284,48.3099,4500.0
2010-09-27 10:00:00,55.96,56.08,55.78,55.95,16900.0,48.3445,48.4481,48.189,48.3358,16900.0
2010-09-27 10:30:00,56.0,56.08,55.88,55.98,7700.0,48.379,48.4481,48.2753,48.3617,7700.0
2010-09-27 11:00:00,55.97,56.09,55.91,56.09,18900.0,48.3531,48.4568,48.3013,48.4568,18900.0
2010-09-27 11:30:00,56.08,56.08,55.93,55.98,3400.0,48.4481,48.4481,48.3185,48.3617,3400.0
2010-09-27 12:00:00,56.11,56.11,55.98,56.01,1900.0,48.474,48.474,48.3617,48.3877,1900.0
2010-09-27 12:30:00,55.97,56.04,55.93,56.02,3900.0,48.3531,48.4136,48.3185,48.3963,3900.0
2010-09-27 13:00:00,56.03,56.2,56.03,56.19,3000.0,48.4049,48.5518,48.4049,48.5432,3000.0
2010-09-27 13:30:00,56.19,56.4,56.18,56.28,3400.0,48.5432,48.7246,48.5345,48.6209,3400.0
2010-09-27 14:00:00,56.32,56.51,56.3,56.48,4700.0,48.6555,48.8196,48.6382,48.7937,4700.0
2010-09-27 14:30:00,56.46,56.53,56.36,56.4,10200.0,48.7764,48.8369,48.69,48.7246,10200.0
2010-09-27 15:00:00,56.36,56.51,56.24,56.5,11000.0,48.69,48.8196,48.5864,48.811,11000.0
2010-09-27 15:30:00,56.48,56.49,56.29,56.38,31600.0,48.7937,48.8023,48.6295,48.7073,31600.0
2010-09-28 09:30:00,56.58,56.58,55.75,55.92,5300.0,48.8801,48.8801,48.163,48.3099,5300.0
2010-09-28 10:00:00,55.91,56.33,55.53,56.14,8200.0,48.3013,48.6641,47.973,48.5,8200.0
2010-09-28 10:30:00,56.19,56.47,56.19,56.47,7200.0,48.5432,48.7851,48.5432,48.7851,7200.0
2010-09-28 11:00:00,56.44,56.49,56.19,56.4,9100.0,48.7591,48.8023,48.5432,48.7246,9100.0
2010-09-28 11:30:00,56.49,56.5,56.22,56.35,13600.0,48.8023,48.811,48.5691,48.6814,13600.0
2010-09-28 12:00:00,56.33,56.69,56.29,56.56,9600.0,48.6641,48.9751,48.6295,48.8628,9600.0
2010-09-28 12:30:00,56.55,56.71,56.55,56.65,4300.0,48.8542,48.9924,48.8542,48.9406,4300.0
2010-09-28 13:00:00,56.69,56.75,56.44,56.67,4300.0,48.9751,49.0269,48.7591,48.9578,4300.0
2010-09-28 13:30:00,56.71,56.87,56.7,56.83,4400.0,48.9924,49.1306,48.9838,49.0961,4400.0
2010-09-28 14:00:00,56.86,56.86,56.76,56.76,1900.0,49.122,49.122,49.0356,49.0356,1900.0
2010-09-28 14:30:00,56.71,56.71,56.49,56.63,6600.0,48.9924,48.9924,48.8023,48.9233,6600.0
2010-09-28 15:00:00,56.63,56.82,56.54,56.69,15000.0,48.9233,49.0874,48.8455,48.9751,15000.0
2010-09-28 15:30:00,56.68,56.96,56.67,56.84,31300.0,48.9665,49.2084,48.9578,49.1047,31300.0
2010-09-29 09:30:00,56.79,56.79,56.54,56.72,3800.0,49.0615,49.0615,48.8455,49.001,3800.0
2010-09-29 10:00:00,56.69,57.01,56.69,57.01,15800.0,48.9751,49.2516,48.9751,49.2516,15800.0
2010-09-29 10:30:00,57.01,57.21,57.01,57.15,13100.0,49.2516,49.4243,49.2516,49.3725,13100.0
2010-09-29 11:00:00,57.2,57.31,57.12,57.3,7700.0,49.4157,49.5107,49.3466,49.5021,7700.0
2010-09-29 11:30:00,57.32,57.47,57.29,57.45,19700.0,49.5194,49.649,49.4935,49.6317,19700.0
2010-09-29 12:00:00,57.48,57.55,57.36,57.5,5600.0,49.6576,49.7181,49.5539,49.6749,5600.0
2010-09-29 12:30:00,57.45,57.48,57.39,57.47,3300.0,49.6317,49.6576,49.5798,49.649,3300.0
2010-09-29 13:00:00,57.44,57.44,57.33,57.33,2600.0,49.623,49.623,49.528,49.528,2600.0
2010-09-29 13:30:00,57.33,57.35,57.17,57.25,5100.0,49.528,49.5453,49.3898,49.4589,5100.0
2010-09-29 14:00:00,57.29,57.32,57.07,57.08,20800.0,49.4935,49.5194,49.3034,49.312,20800.0
2010-09-29 14:30:00,57.1,57.18,57.07,57.1,9100.0,49.3293,49.3984,49.3034,49.3293,9100.0
2010-09-29 15:00:00,57.11,57.13,56.89,56.97,13900.0,49.338,49.3552,49.1479,49.217,13900.0
2010-09-29 15:30:00,56.96,57.11,56.92,57.07,28300.0,49.2084,49.338,49.1738,49.3034,28300.0
2010-09-30 09:30:00,57.38,58.22,57.38,57.95,29300.0,49.5712,50.2969,49.5712,50.0636,29300.0
2010-09-30 10:00:00,58.0,58.0,57.62,57.74,13200.0,50.1068,50.1068,49.7785,49.8822,13200.0
2010-09-30 10:30:00,57.74,57.81,57.5,57.5,14800.0,49.8822,49.9427,49.6749,49.6749,14800.0
2010-09-30 11:00:00,57.4,57.42,57.01,57.01,13800.0,49.5885,49.6058,49.2516,49.2516,13800.0
2010-09-30 11:30:00,57.06,57.15,56.81,56.95,21300.0,49.2948,49.3725,49.0788,49.1997,21300.0
2010-09-30 12:00:00,56.96,56.96,56.63,56.8,11100.0,49.2084,49.2084,48.9233,49.0701,11100.0
2010-09-30 12:30:00,56.8,57.0,56.78,56.95,10700.0,49.0701,49.2429,49.0529,49.1997,10700.0
2010-09-30 13:00:00,56.95,57.0,56.89,56.97,10800.0,49.1997,49.2429,49.1479,49.217,10800.0
2010-09-30 13:30:00,56.94,56.97,56.86,56.95,61800.0,49.1911,49.217,49.122,49.1997,61800.0
2010-09-30 14:00:00,56.95,57.0,56.83,57.0,12000.0,49.1997,49.2429,49.0961,49.2429,12000.0
2010-09-30 14:30:00,57.0,57.0,56.94,56.96,23100.0,49.2429,49.2429,49.1911,49.2084,23100.0
2010-09-30 15:00:00,56.96,57.0,56.92,56.96,17200.0,49.2084,49.2429,49.1738,49.2084,17200.0
2010-09-30 15:30:00,56.97,57.0,56.76,56.81,42700.0,49.217,49.2429,49.0356,49.0788,42700.0
2010-10-01 09:30:00,57.2,57.54,56.98,57.18,10000.0,49.4157,49.7094,49.2256,49.3984,10000.0
2010-10-01 10:00:00,57.17,57.24,56.82,56.99,22400.0,49.3898,49.4503,49.0874,49.2343,22400.0
2010-10-01 10:30:00,56.99,57.04,56.87,56.95,8500.0,49.2343,49.2775,49.1306,49.1997,8500.0
2010-10-01 11:00:00,56.92,56.96,56.63,56.65,11300.0,49.1738,49.2084,48.9233,48.9406,11300.0
2010-10-01 11:30:00,56.69,56.98,56.63,56.96,7800.0,48.9751,49.2256,48.9233,49.2084,7800.0
2010-10-01 12:00:00,56.96,56.96,56.68,56.68,5400.0,49.2084,49.2084,48.9665,48.9665,5400.0
2010-10-01 12:30:00,56.7,56.82,56.62,56.73,6000.0,48.9838,49.0874,48.9146,49.0097,6000.0
2010-10-01 13:00:00,56.72,57.01,56.72,56.93,3500.0,49.001,49.2516,49.001,49.1825,3500.0
2010-10-01 13:30:00,56.89,56.97,56.79,56.91,3800.0,49.1479,49.217,49.0615,49.1652,3800.0
2010-10-01 14:00:00,56.92,57.04,56.89,57.01,5100.0,49.1738,49.2775,49.1479,49.2516,5100.0
2010-10-01 14:30:00,57.02,57.14,57.0,57.09,5200.0,49.2602,49.3639,49.2429,49.3207,5200.0
2010-10-01 15:00:00,57.09,57.25,57.04,57.04,10100.0,49.3207,49.4589,49.2775,49.2775,10100.0
2010-10-01 15:30:00,57.06,57.18,57.0,57.1,20300.0,49.2948,49.3984,49.2429,49.3293,20300.0
2010-10-04 09:30:00,57.15,57.64,57.11,57.11,9200.0,49.3725,49.7958,49.338,49.338,9200.0
2010-10-04 10:00:00,57.15,57.18,56.86,56.88,11300.0,49.3725,49.3984,49.122,49.1393,11300.0
2010-10-04 10:30:00,56.9,56.9,56.63,56.74,8500.0,49.1565,49.1565,48.9233,49.0183,8500.0
2010-10-04 11:00:00,56.74,56.74,56.27,56.34,13200.0,49.0183,49.0183,48.6123,48.6727,13200.0
2010-10-04 11:30:00,56.4,56.59,56.16,56.22,8900.0,48.7246,48.8887,48.5172,48.5691,8900.0
2010-10-04 12:00:00,56.21,56.33,56.21,56.28,5300.0,48.5604,48.6641,48.5604,48.6209,5300.0
2010-10-04 12:30:00,56.28,56.34,56.25,56.34,13100.0,48.6209,48.6727,48.595,48.6727,13100.0
2010-10-04 13:00:00,56.38,56.55,56.38,56.53,6700.0,48.7073,48.8542,48.7073,48.8369,6700.0
2010-10-04 13:30:00,56.53,56.59,56.51,56.56,5500.0,48.8369,48.8887,48.8196,48.8628,5500.0
2010-10-04 14:00:00,56.56,56.57,56.39,56.54,7400.0,48.8628,48.8714,48.7159,48.8455,7400.0
2010-10-04 14:30:00,56.49,56.69,56.48,56.61,6800.0,48.8023,48.9751,48.7937,48.906,6800.0
2010-10-04 15:00:00,56.56,56.67,56.49,56.57,13200.0,48.8628,48.9578,48.8023,48.8714,13200.0
2010-10-04 15:30:00,56.57,56.61,56.38,56.48,40000.0,48.8714,48.906,48.7073,48.7937,40000.0
2010-10-05 09:30:00,56.77,57.53,56.76,57.53,5100.0,49.0442,49.7008,49.0356,49.7008,5100.0
2010-10-05 10:00:00,57.45,57.61,57.3,57.59,9800.0,49.6317,49.7699,49.5021,49.7526,9800.0
2010-10-05 10:30:00,57.62,57.88,57.55,57.74,8100.0,49.7785,50.0032,49.7181,49.8822,8100.0
2010-10-05 11:00:00,57.71,57.84,57.68,57.77,7100.0,49.8563,49.9686,49.8304,49.9081,7100.0
2010-10-05 11:30:00,57.78,58.08,57.78,57.93,5500.0,49.9168,50.1759,49.9168,50.0464,5500.0
2010-10-05 12:00:00,57.93,57.95,57.8,57.88,5000.0,50.0464,50.0636,49.9341,50.0032,5000.0
2010-10-05 12:30:00,57.88,58.11,57.88,58.11,5800.0,50.0032,50.2019,50.0032,50.2019,5800.0
2010-10-05 13:00:00,58.07,58.25,58.07,58.13,9000.0,50.1673,50.3228,50.1673,50.2191,9000.0
2010-10-05 13:30:00,58.16,58.16,57.93,58.0,21700.0,50.2451,50.2451,50.0464,50.1068,21700.0
2010-10-05 14:00:00,58.0,58.02,57.92,57.98,6300.0,50.1068,50.1241,50.0377,50.0896,6300.0
2010-10-05 14:30:00,57.98,58.02,57.91,57.99,10000.0,50.0896,50.1241,50.0291,50.0982,10000.0
2010-10-05 15:00:00,58.01,58.03,57.96,58.02,24800.0,50.1155,50.1328,50.0723,50.1241,24800.0
2010-10-05 15:30:00,58.0,58.03,57.9,57.98,32200.0,50.1068,50.1328,50.0204,50.0896,32200.0
2010-10-06 09:30:00,57.95,58.37,57.95,58.08,6400.0,50.0636,50.4265,50.0636,50.1759,6400.0
2010-10-06 10:00:00,58.08,58.22,57.84,57.91,9200.0,50.1759,50.2969,49.9686,50.0291,9200.0
2010-10-06 10:30:00,57.88,57.92,57.73,57.82,9100.0,50.0032,50.0377,49.8736,49.9513,9100.0
2010-10-06 11:00:00,57.86,58.0,57.8,58.0,6900.0,49.9859,50.1068,49.9341,50.1068,6900.0
2010-10-06 11:30:00,57.99,58.16,57.9,57.9,5500.0,50.0982,50.2451,50.0204,50.0204,5500.0
2010-10-06 12:00:00,57.86,57.93,57.71,57.74,6200.0,49.9859,50.0464,49.8563,49.8822,6200.0
2010-10-06 12:30:00,57.74,57.91,57.73,57.79,3500.0,49.8822,50.0291,49.8736,49.9254,3500.0
2010-10-06 13:00:00,57.78,57.78,57.58,57.67,4600.0,49.9168,49.9168,49.744,49.8217,4600.0
2010-10-06 13:30:00,57.65,57.8,57.62,57.8,4300.0,49.8045,49.9341,49.7785,49.9341,4300.0
2010-10-06 14:00:00,57.84,57.88,57.72,57.79,6600.0,49.9686,50.0032,49.8649,49.9254,6600.0
2010-10-06 14:30:00,57.84,57.87,57.74,57.8,4200.0,49.9686,49.9945,49.8822,49.9341,4200.0
2010-10-06 15:00:00,57.79,57.85,57.73,57.8,8800.0,49.9254,49.9772,49.8736,49.9341,8800.0
2010-10-06 15:30:00,57.82,58.11,57.73,57.93,39600.0,49.9513,50.2019,49.8736,50.0464,39600.0
2010-10-07 09:30:00,58.31,58.51,57.93,57.98,5000.0,50.3746,50.5474,50.0464,50.0896,5000.0
2010-10-07 10:00:00,57.9,58.39,57.9,58.38,17700.0,50.0204,50.4438,50.0204,50.4351,17700.0
2010-10-07 10:30:00,58.38,58.44,58.3,58.4,2900.0,50.4351,50.487,50.366,50.4524,2900.0
2010-10-07 11:00:00,58.4,58.45,58.29,58.4,4900.0,50.4524,50.4956,50.3574,50.4524,4900.0
2010-10-07 11:30:00,58.48,58.58,58.44,58.5,3500.0,50.5215,50.6079,50.487,50.5388,3500.0
2010-10-07 12:00:00,58.45,58.47,58.28,58.31,1700.0,50.4956,50.5129,50.3487,50.3746,1700.0
2010-10-07 12:30:00,58.3,58.32,58.05,58.05,10300.0,50.366,50.3833,50.15,50.15,10300.0
2010-10-07 13:00:00,58.04,58.13,57.99,57.99,6000.0,50.1414,50.2191,50.0982,50.0982,6000.0
2010-10-07 13:30:00,57.99,58.12,57.95,58.03,10300.0,50.0982,50.2105,50.0636,50.1328,10300.0
2010-10-07 14:00:00,58.01,58.03,57.85,57.9,11900.0,50.1155,50.1328,49.9772,50.0204,11900.0
2010-10-07 14:30:00,57.89,58.01,57.88,57.94,8500.0,50.0118,50.1155,50.0032,50.055,8500.0
2010-10-07 15:00:00,57.91,57.98,57.81,57.91,53200.0,50.0291,50.0896,49.9427,50.0291,53200.0
2010-10-07 15:30:00,57.89,57.93,57.74,57.83,58900.0,50.0118,50.0464,49.8822,49.96,58900.0
2010-10-08 09:30:00,57.88,58.08,57.7,58.08,2500.0,50.0032,50.1759,49.8477,50.1759,2500.0
2010-10-08 10:00:00,58.0,58.04,57.75,57.84,9500.0,50.1068,50.1414,49.8909,49.9686,9500.0
2010-10-08 10:30:00,57.87,58.02,57.74,57.87,5300.0,49.9945,50.1241,49.8822,49.9945,5300.0
2010-10-08 11:00:00,57.89,58.15,57.89,58.15,6700.0,50.0118,50.2364,50.0118,50.2364,6700.0
2010-10-08 11:30:00,58.21,58.25,58.04,58.04,3000.0,50.2883,50.3228,50.1414,50.1414,3000.0
2010-10-08 12:00:00,58.06,58.09,57.92,58.01,9200.0,50.1587,50.1846,50.0377,50.1155,9200.0
2010-10-08 12:30:00,58.06,58.1,57.97,58.03,4700.0,50.1587,50.1932,50.0809,50.1328,4700.0
2010-10-08 13:00:00,58.04,58.08,57.99,58.08,2500.0,50.1414,50.1759,50.0982,50.1759,2500.0
2010-10-08 13:30:00,58.07,58.09,58.0,58.05,9600.0,50.1673,50.1846,50.1068,50.15,9600.0
2010-10-08 14:00:00,58.05,58.2,57.96,58.2,19300.0,50.15,50.2796,50.0723,50.2796,19300.0
2010-10-08 14:30:00,58.18,58.23,58.16,58.21,3400.0,50.2623,50.3055,50.2451,50.2883,3400.0
2010-10-08 15:00:00,58.17,58.29,58.17,58.27,12900.0,50.2537,50.3574,50.2537,50.3401,12900.0
2010-10-08 15:30:00,58.28,58.35,58.11,58.14,15700.0,50.3487,50.4092,50.2019,50.2278,15700.0
2010-10-11 09:30:00,58.1,58.1,57.52,57.87,8900.0,50.1932,50.1932,49.6922,49.9945,8900.0
2010-10-11 10:00:00,57.87,58.02,57.87,58.01,9100.0,49.9945,50.1241,49.9945,50.1155,9100.0
2010-10-11 10:30:00,58.08,58.08,57.88,57.94,10500.0,50.1759,50.1759,50.0032,50.055,10500.0
2010-10-11 11:00:00,58.01,58.04,57.89,58.04,10000.0,50.1155,50.1414,50.0118,50.1414,10000.0
2010-10-11 11:30:00,58.04,58.06,57.94,58.03,7000.0,50.1414,50.1587,50.055,50.1328,7000.0
2010-10-11 12:00:00,58.0,58.17,58.0,58.13,4900.0,50.1068,50.2537,50.1068,50.2191,4900.0
2010-10-11 12:30:00,58.13,58.31,58.13,58.28,5400.0,50.2191,50.3746,50.2191,50.3487,5400.0
2010-10-11 13:00:00,58.24,58.38,58.2,58.34,3400.0,50.3142,50.4351,50.2796,50.4006,3400.0
2010-10-11 13:30:00,58.31,58.45,58.3,58.44,7000.0,50.3746,50.4956,50.366,50.487,7000.0
2010-10-11 14:00:00,58.45,58.48,58.37,58.38,5000.0,50.4956,50.5215,50.4265,50.4351,5000.0
2010-10-11 14:30:00,58.44,58.45,58.32,58.32,2100.0,50.487,50.4956,50.3833,50.3833,2100.0
2010-10-11 15:00:00,58.32,58.36,58.28,58.34,8400.0,50.3833,50.4178,50.3487,50.4006,8400.0
2010-10-11 15:30:00,58.31,58.43,58.26,58.38,34400.0,50.3746,50.4783,50.3315,50.4351,34400.0
2010-10-12 09:30:00,58.28,58.28,57.64,57.8,3600.0,50.3487,50.3487,49.7958,49.9341,3600.0
2010-10-12 10:00:00,57.81,58.19,57.78,58.15,4800.0,49.9427,50.271,49.9168,50.2364,4800.0
2010-10-12 10:30:00,58.12,58.34,58.1,58.27,19100.0,50.2105,50.4006,50.1932,50.3401,19100.0
2010-10-12 11:00:00,58.22,58.29,57.87,57.98,30800.0,50.2969,50.3574,49.9945,50.0896,30800.0
2010-10-12 11:30:00,58.0,58.08,57.89,57.93,42100.0,50.1068,50.1759,50.0118,50.0464,42100.0
2010-10-12 12:00:00,57.94,57.97,57.89,57.96,6900.0,50.055,50.0809,50.0118,50.0723,6900.0
2010-10-12 12:30:00,57.92,57.96,57.86,57.91,25200.0,50.0377,50.0723,49.9859,50.0291,25200.0
2010-10-12 13:00:00,57.91,58.02,57.91,58.0,5500.0,50.0291,50.1241,50.0291,50.1068,5500.0
2010-10-12 13:30:00,57.98,58.0,57.88,57.9,9200.0,50.0896,50.1068,50.0032,50.0204,9200.0
2010-10-12 14:00:00,57.93,58.05,57.83,57.95,24800.0,50.0464,50.15,49.96,50.0636,24800.0
2010-10-12 14:30:00,57.95,58.0,57.85,58.0,10200.0,50.0636,50.1068,49.9772,50.1068,10200.0
2010-10-12 15:00:00,57.97,58.02,57.88,58.02,17400.0,50.0809,50.1241,50.0032,50.1241,17400.0
2010-10-12 15:30:00,58.07,58.07,57.69,57.78,47700.0,50.1673,50.1673,49.839,49.9168,47700.0
2010-10-13 09:30:00,58.09,58.09,57.63,58.02,7700.0,50.1846,50.1846,49.7872,50.1241,7700.0
2010-10-13 10:00:00,58.02,58.18,57.89,57.96,8500.0,50.1241,50.2623,50.0118,50.0723,8500.0
2010-10-13 10:30:00,57.97,57.99,57.83,57.98,7300.0,50.0809,50.0982,49.96,50.0896,7300.0
2010-10-13 11:00:00,57.98,58.0,57.88,57.93,12000.0,50.0896,50.1068,50.0032,50.0464,12000.0
2010-10-13 11:30:00,57.95,57.95,57.87,57.94,4700.0,50.0636,50.0636,49.9945,50.055,4700.0
2010-10-13 12:00:00,57.94,57.95,57.88,57.92,11400.0,50.055,50.0636,50.0032,50.0377,11400.0
2010-10-13 12:30:00,57.93,57.99,57.88,57.95,8400.0,50.0464,50.0982,50.0032,50.0636,8400.0
2010-10-13 13:00:00,57.93,58.04,57.91,57.98,5700.0,50.0464,50.1414,50.0291,50.0896,5700.0
2010-10-13 13:30:00,58.02,58.05,57.91,57.91,7700.0,50.1241,50.15,50.0291,50.0291,7700.0
2010-10-13 14:00:00,57.96,58.08,57.93,58.03,14900.0,50.0723,50.1759,50.0464,50.1328,14900.0
2010-10-13 14:30:00,58.06,58.18,58.04,58.17,9000.0,50.1587,50.2623,50.1414,50.2537,9000.0
2010-10-13 15:00:00,58.2,58.4,58.13,58.19,14600.0,50.2796,50.4524,50.2191,50.271,14600.0
2010-10-13 15:30:00,58.18,58.4,58.11,58.2,21700.0,50.2623,50.4524,50.2019,50.2796,21700.0
2010-10-14 09:30:00,58.21,58.45,58.05,58.33,29400.0,50.2883,50.4956,50.15,50.3919,29400.0
2010-10-14 10:00:00,58.27,58.32,58.17,58.17,12000.0,50.3401,50.3833,50.2537,50.2537,12000.0
2010-10-14 10:30:00,58.17,58.25,58.14,58.25,5200.0,50.2537,50.3228,50.2278,50.3228,5200.0
2010-10-14 11:00:00,58.25,58.25,58.09,58.09,83600.0,50.3228,50.3228,50.1846,50.1846,83600.0
2010-10-14 11:30:00,58.1,58.1,57.9,57.98,30900.0,50.1932,50.1932,50.0204,50.0896,30900.0
2010-10-14 12:00:00,57.97,58.05,57.91,57.91,4100.0,50.0809,50.15,50.0291,50.0291,4100.0
2010-10-14 12:30:00,57.92,57.93,57.62,57.62,26200.0,50.0377,50.0464,49.7785,49.7785,26200.0
2010-10-14 13:00:00,57.71,57.74,57.38,57.47,11900.0,49.8563,49.8822,49.5712,49.649,11900.0
2010-10-14 13:30:00,57.5,57.51,57.31,57.44,8300.0,49.6749,49.6835,49.5107,49.623,8300.0
2010-10-14 14:00:00,57.42,57.42,57.31,57.31,6200.0,49.6058,49.6058,49.5107,49.5107,6200.0
2010-10-14 14:30:00,57.3,57.46,57.19,57.36,13400.0,49.5021,49.6403,49.4071,49.5539,13400.0
2010-10-14 15:00:00,57.27,57.36,57.22,57.22,30000.0,49.4762,49.5539,49.433,49.433,30000.0
2010-10-14 15:30:00,57.23,57.52,57.2,57.38,72900.0,49.4416,49.6922,49.4157,49.5712,72900.0
2010-10-15 09:30:00,57.68,57.73,57.45,57.52,8400.0,49.8304,49.8736,49.6317,49.6922,8400.0
2010-10-15 10:00:00,57.45,57.64,57.32,57.39,7400.0,49.6317,49.7958,49.5194,49.5798,7400.0
2010-10-15 10:30:00,57.39,57.79,57.35,57.79,8900.0,49.5798,49.9254,49.5453,49.9254,8900.0
2010-10-15 11:00:00,57.77,57.89,57.57,57.76,7400.0,49.9081,50.0118,49.7354,49.8995,7400.0
2010-10-15 11:30:00,57.78,57.85,57.51,57.67,3900.0,49.9168,49.9772,49.6835,49.8217,3900.0
2010-10-15 12:00:00,57.59,57.59,57.41,57.46,4800.0,49.7526,49.7526,49.5971,49.6403,4800.0
2010-10-15 12:30:00,57.45,57.49,57.36,57.39,4100.0,49.6317,49.6662,49.5539,49.5798,4100.0
2010-10-15 13:00:00,57.44,57.54,57.4,57.45,2500.0,49.623,49.7094,49.5885,49.6317,2500.0
2010-10-15 13:30:00,57.46,57.51,57.36,57.37,3500.0,49.6403,49.6835,49.5539,49.5626,3500.0
2010-10-15 14:00:00,57.4,57.57,57.32,57.41,3500.0,49.5885,49.7354,49.5194,49.5971,3500.0
2010-10-15 14:30:00,57.45,57.45,57.17,57.24,11000.0,49.6317,49.6317,49.3898,49.4503,11000.0
2010-10-15 15:00:00,57.28,57.31,57.1,57.17,18700.0,49.4848,49.5107,49.3293,49.3898,18700.0
2010-10-15 15:30:00,57.17,57.38,57.17,57.23,31500.0,49.3898,49.5712,49.3898,49.4416,31500.0
2010-10-18 09:30:00,57.29,57.72,57.23,57.66,9600.0,49.4935,49.8649,49.4416,49.8131,9600.0
2010-10-18 10:00:00,57.68,57.94,57.41,57.65,15200.0,49.8304,50.055,49.5971,49.8045,15200.0
2010-10-18 10:30:00,57.7,57.84,57.68,57.71,8100.0,49.8477,49.9686,49.8304,49.8563,8100.0
2010-10-18 11:00:00,57.8,57.81,57.63,57.74,6600.0,49.9341,49.9427,49.7872,49.8822,6600.0
2010-10-18 11:30:00,57.76,57.78,57.68,57.74,4400.0,49.8995,49.9168,49.8304,49.8822,4400.0
2010-10-18 12:00:00,57.77,57.84,57.69,57.69,8100.0,49.9081,49.9686,49.839,49.839,8100.0
2010-10-18 12:30:00,57.71,57.79,57.7,57.73,4600.0,49.8563,49.9254,49.8477,49.8736,4600.0
2010-10-18 13:00:00,57.68,57.84,57.68,57.81,5600.0,49.8304,49.9686,49.8304,49.9427,5600.0
2010-10-18 13:30:00,57.81,57.85,57.75,57.82,4800.0,49.9427,49.9772,49.8909,49.9513,4800.0
2010-10-18 14:00:00,57.82,58.01,57.79,58.01,10300.0,49.9513,50.1155,49.9254,50.1155,10300.0
2010-10-18 14:30:00,57.99,58.0,57.87,57.94,7500.0,50.0982,50.1068,49.9945,50.055,7500.0
2010-10-18 15:00:00,57.95,58.0,57.89,57.92,11400.0,50.0636,50.1068,50.0118,50.0377,11400.0
2010-10-18 15:30:00,57.91,58.02,57.9,58.01,18000.0,50.0291,50.1241,50.0204,50.1155,18000.0
2010-10-19 09:30:00,57.22,57.46,57.12,57.46,11300.0,49.433,49.6403,49.3466,49.6403,11300.0
2010-10-19 10:00:00,57.41,57.85,57.4,57.84,10400.0,49.5971,49.9772,49.5885,49.9686,10400.0
2010-10-19 10:30:00,57.83,57.9,57.61,57.84,9800.0,49.96,50.0204,49.7699,49.9686,9800.0
2010-10-19 11:00:00,57.73,57.77,57.6,57.7,6300.0,49.8736,49.9081,49.7613,49.8477,6300.0
2010-10-19 11:30:00,57.72,57.88,57.72,57.88,4800.0,49.8649,50.0032,49.8649,50.0032,4800.0
2010-10-19 12:00:00,57.82,57.82,57.58,57.6,4300.0,49.9513,49.9513,49.744,49.7613,4300.0
2010-10-19 12:30:00,57.58,57.6,57.45,57.58,5200.0,49.744,49.7613,49.6317,49.744,5200.0
2010-10-19 13:00:00,57.53,57.54,57.41,57.45,3300.0,49.7008,49.7094,49.5971,49.6317,3300.0
2010-10-19 13:30:00,57.39,57.39,57.05,57.11,7600.0,49.5798,49.5798,49.2861,49.338,7600.0
2010-10-19 14:00:00,57.1,57.17,56.95,57.1,37100.0,49.3293,49.3898,49.1997,49.3293,37100.0
2010-10-19 14:30:00,57.08,57.24,57.0,57.11,15900.0,49.312,49.4503,49.2429,49.338,15900.0
2010-10-19 15:00:00,57.13,57.28,57.0,57.01,39700.0,49.3552,49.4848,49.2429,49.2516,39700.0
2010-10-19 15:30:00,57.01,57.12,56.95,57.1,49100.0,49.2516,49.3466,49.1997,49.3293,49100.0
2010-10-20 09:30:00,57.31,57.99,57.31,57.49,8200.0,49.5107,50.0982,49.5107,49.6662,8200.0
2010-10-20 10:00:00,57.46,57.71,57.46,57.71,10900.0,49.6403,49.8563,49.6403,49.8563,10900.0
2010-10-20 10:30:00,57.73,58.17,57.73,58.15,12300.0,49.8736,50.2537,49.8736,50.2364,12300.0
2010-10-20 11:00:00,58.2,58.22,58.13,58.19,12800.0,50.2796,50.2969,50.2191,50.271,12800.0
2010-10-20 11:30:00,58.2,58.27,58.15,58.2,11300.0,50.2796,50.3401,50.2364,50.2796,11300.0
2010-10-20 12:00:00,58.18,58.43,58.18,58.38,7100.0,50.2623,50.4783,50.2623,50.4351,7100.0
2010-10-20 12:30:00,58.38,58.45,58.32,58.33,3900.0,50.4351,50.4956,50.3833,50.3919,3900.0
2010-10-20 13:00:00,58.36,58.56,58.35,58.47,4800.0,50.4178,50.5906,50.4092,50.5129,4800.0
2010-10-20 13:30:00,58.45,58.49,58.41,58.45,3000.0,50.4956,50.5302,50.461,50.4956,3000.0
2010-10-20 14:00:00,58.41,58.49,58.32,58.38,12100.0,50.461,50.5302,50.3833,50.4351,12100.0
2010-10-20 14:30:00,58.39,58.43,58.25,58.35,12300.0,50.4438,50.4783,50.3228,50.4092,12300.0
2010-10-20 15:00:00,58.35,58.58,58.33,58.55,11400.0,50.4092,50.6079,50.3919,50.582,11400.0
2010-10-20 15:30:00,58.55,58.55,58.22,58.43,26800.0,50.582,50.582,50.2969,50.4783,26800.0
2010-10-21 09:30:00,58.66,58.81,58.61,58.64,9100.0,50.677,50.8066,50.6338,50.6597,9100.0
2010-10-21 10:00:00,58.6,58.77,58.51,58.68,12100.0,50.6252,50.772,50.5474,50.6943,12100.0
2010-10-21 10:30:00,58.61,58.81,58.59,58.78,5000.0,50.6338,50.8066,50.6165,50.7807,5000.0
2010-10-21 11:00:00,58.75,58.75,58.28,58.46,11200.0,50.7548,50.7548,50.3487,50.5042,11200.0
2010-10-21 11:30:00,58.37,58.39,58.05,58.32,8700.0,50.4265,50.4438,50.15,50.3833,8700.0
2010-10-21 12:00:00,58.24,58.35,58.13,58.27,7600.0,50.3142,50.4092,50.2191,50.3401,7600.0
2010-10-21 12:30:00,58.31,58.31,58.04,58.11,10900.0,50.3746,50.3746,50.1414,50.2019,10900.0
2010-10-21 13:00:00,58.16,58.24,58.08,58.1,5900.0,50.2451,50.3142,50.1759,50.1932,5900.0
2010-10-21 13:30:00,58.11,58.14,57.78,57.8,27300.0,50.2019,50.2278,49.9168,49.9341,27300.0
2010-10-21 14:00:00,57.8,58.03,57.77,58.02,11200.0,49.9341,50.1328,49.9081,50.1241,11200.0
2010-10-21 14:30:00,58.05,58.08,57.9,57.99,16700.0,50.15,50.1759,50.0204,50.0982,16700.0
2010-10-21 15:00:00,58.0,58.18,57.88,58.11,20600.0,50.1068,50.2623,50.0032,50.2019,20600.0
2010-10-21 15:30:00,58.09,58.18,57.83,57.96,37400.0,50.1846,50.2623,49.96,50.0723,37400.0
2010-10-22 09:30:00,58.15,58.15,57.75,57.87,8500.0,50.2364,50.2364,49.8909,49.9945,8500.0
2010-10-22 10:00:00,57.86,58.17,57.83,58.15,9500.0,49.9859,50.2537,49.96,50.2364,9500.0
2010-10-22 10:30:00,58.2,58.29,58.11,58.13,6100.0,50.2796,50.3574,50.2019,50.2191,6100.0
2010-10-22 11:00:00,58.07,58.17,58.03,58.06,4700.0,50.1673,50.2537,50.1328,50.1587,4700.0
2010-10-22 11:30:00,58.08,58.17,58.07,58.1,3300.0,50.1759,50.2537,50.1673,50.1932,3300.0
2010-10-22 12:00:00,58.07,58.25,58.07,58.25,3500.0,50.1673,50.3228,50.1673,50.3228,3500.0
2010-10-22 12:30:00,58.3,58.32,58.18,58.22,2700.0,50.366,50.3833,50.2623,50.2969,2700.0
2010-10-22 13:00:00,58.17,58.25,58.1,58.23,3800.0,50.2537,50.3228,50.1932,50.3055,3800.0
2010-10-22 13:30:00,58.19,58.19,58.07,58.14,2200.0,50.271,50.271,50.1673,50.2278,2200.0
2010-10-22 14:00:00,58.12,58.29,58.11,58.29,13900.0,50.2105,50.3574,50.2019,50.3574,13900.0
2010-10-22 14:30:00,58.28,58.29,58.08,58.11,10900.0,50.3487,50.3574,50.1759,50.2019,10900.0
2010-10-22 15:00:00,58.09,58.18,58.05,58.16,10900.0,50.1846,50.2623,50.15,50.2451,10900.0
2010-10-22 15:30:00,58.16,58.25,58.06,58.14,17600.0,50.2451,50.3228,50.1587,50.2278,17600.0
2010-10-25 09:30:00,58.48,58.59,58.26,58.59,6100.0,50.5215,50.6165,50.3315,50.6165,6100.0
2010-10-25 10:00:00,58.57,58.79,58.51,58.57,7100.0,50.5993,50.7893,50.5474,50.5993,7100.0
2010-10-25 10:30:00,58.57,58.57,58.26,58.43,5100.0,50.5993,50.5993,50.3315,50.4783,5100.0
2010-10-25 11:00:00,58.4,58.53,58.3,58.52,4400.0,50.4524,50.5647,50.366,50.5561,4400.0
2010-10-25 11:30:00,58.53,58.54,58.38,58.38,3100.0,50.5647,50.5733,50.4351,50.4351,3100.0
2010-10-25 12:00:00,58.38,58.46,58.29,58.32,2900.0,50.4351,50.5042,50.3574,50.3833,2900.0
2010-10-25 12:30:00,58.33,58.39,58.3,58.35,2300.0,50.3919,50.4438,50.366,50.4092,2300.0
2010-10-25 13:00:00,58.31,58.52,58.31,58.52,4700.0,50.3746,50.5561,50.3746,50.5561,4700.0
2010-10-25 13:30:00,58.52,58.56,58.4,58.4,3800.0,50.5561,50.5906,50.4524,50.4524,3800.0
2010-10-25 14:00:00,58.41,58.45,58.41,58.44,2500.0,50.461,50.4956,50.461,50.487,2500.0
2010-10-25 14:30:00,58.36,58.51,58.3,58.44,8100.0,50.4178,50.5474,50.366,50.487,8100.0
2010-10-25 15:00:00,58.44,58.62,58.43,58.57,5900.0,50.487,50.6425,50.4783,50.5993,5900.0
2010-10-25 15:30:00,58.57,58.58,58.17,58.3,18000.0,50.5993,50.6079,50.2537,50.366,18000.0
2010-10-26 09:30:00,57.89,57.94,57.81,57.91,1400.0,50.0118,50.055,49.9427,50.0291,1400.0
2010-10-26 10:00:00,57.93,58.23,57.82,58.06,6600.0,50.0464,50.3055,49.9513,50.1587,6600.0
2010-10-26 10:30:00,58.15,58.52,58.15,58.52,4200.0,50.2364,50.5561,50.2364,50.5561,4200.0
2010-10-26 11:00:00,58.56,58.64,58.2,58.54,7900.0,50.5906,50.6597,50.2796,50.5733,7900.0
2010-10-26 11:30:00,58.56,58.64,58.45,58.55,5100.0,50.5906,50.6597,50.4956,50.582,5100.0
2010-10-26 12:00:00,58.6,58.69,58.5,58.56,2200.0,50.6252,50.7029,50.5388,50.5906,2200.0
2010-10-26 12:30:00,58.6,58.6,58.34,58.34,2800.0,50.6252,50.6252,50.4006,50.4006,2800.0
2010-10-26 13:00:00,58.39,58.61,58.39,58.53,3700.0,50.4438,50.6338,50.4438,50.5647,3700.0
2010-10-26 13:30:00,58.49,58.51,58.35,58.44,2500.0,50.5302,50.5474,50.4092,50.487,2500.0
2010-10-26 14:00:00,58.4,58.46,58.33,58.37,3800.0,50.4524,50.5042,50.3919,50.4265,3800.0
2010-10-26 14:30:00,58.37,58.42,58.07,58.19,20400.0,50.4265,50.4697,50.1673,50.271,20400.0
2010-10-26 15:00:00,58.17,58.25,58.17,58.19,42700.0,50.2537,50.3228,50.2537,50.271,42700.0
2010-10-26 15:30:00,58.18,58.33,58.07,58.16,57300.0,50.2623,50.3919,50.1673,50.2451,57300.0
2010-10-27 09:30:00,57.17,57.17,55.16,55.64,69600.0,49.3898,49.3898,47.6533,48.068,69600.0
2010-10-27 10:00:00,55.64,55.8,55.0,55.02,72700.0,48.068,48.2062,47.5151,47.5324,72700.0
2010-10-27 10:30:00,55.02,55.28,54.68,54.75,28600.0,47.5324,47.757,47.2387,47.2991,28600.0
2010-10-27 11:00:00,54.68,54.9,54.5,54.5,30300.0,47.2387,47.4287,47.0831,47.0831,30300.0
2010-10-27 11:30:00,54.53,54.85,54.27,54.74,34300.0,47.1091,47.3855,46.8844,47.2905,34300.0
2010-10-27 12:00:00,54.73,55.0,54.73,54.8,19900.0,47.2818,47.5151,47.2818,47.3423,19900.0
2010-10-27 12:30:00,54.82,54.84,54.7,54.78,16900.0,47.3596,47.3769,47.2559,47.325,16900.0
2010-10-27 13:00:00,54.76,55.36,54.76,55.36,38700.0,47.3078,47.8261,47.3078,47.8261,38700.0
2010-10-27 13:30:00,55.32,55.61,55.3,55.59,28300.0,47.7916,48.0421,47.7743,48.0248,28300.0
2010-10-27 14:00:00,55.61,55.89,55.56,55.62,25200.0,48.0421,48.284,47.9989,48.0507,25200.0
2010-10-27 14:30:00,55.58,55.96,55.56,55.74,28200.0,48.0162,48.3445,47.9989,48.1544,28200.0
2010-10-27 15:00:00,55.74,55.98,55.69,55.93,36800.0,48.1544,48.3617,48.1112,48.3185,36800.0
2010-10-27 15:30:00,55.93,56.1,55.77,55.99,53900.0,48.3185,48.4654,48.1803,48.3704,53900.0
2010-10-28 09:30:00,56.29,56.33,55.99,56.2,13100.0,48.6295,48.6641,48.3704,48.5518,13100.0
2010-10-28 10:00:00,56.21,56.22,55.82,55.97,16300.0,48.5604,48.5691,48.2235,48.3531,16300.0
2010-10-28 10:30:00,55.96,56.06,55.86,55.86,12000.0,48.3445,48.4308,48.2581,48.2581,12000.0
2010-10-28 11:00:00,55.89,56.15,55.88,56.11,10100.0,48.284,48.5086,48.2753,48.474,10100.0
2010-10-28 11:30:00,56.08,56.19,55.9,55.92,10100.0,48.4481,48.5432,48.2926,48.3099,10100.0
2010-10-28 12:00:00,55.88,55.99,55.81,55.95,11400.0,48.2753,48.3704,48.2149,48.3358,11400.0
2010-10-28 12:30:00,55.9,56.0,55.9,55.91,7000.0,48.2926,48.379,48.2926,48.3013,7000.0
2010-10-28 13:00:00,55.92,56.18,55.91,56.01,7500.0,48.3099,48.5345,48.3013,48.3877,7500.0
2010-10-28 13:30:00,56.01,56.17,56.01,56.13,47300.0,48.3877,48.5259,48.3877,48.4913,47300.0
2010-10-28 14:00:00,56.14,56.22,56.08,56.18,18900.0,48.5,48.5691,48.4481,48.5345,18900.0
2010-10-28 14:30:00,56.17,56.29,56.13,56.18,17000.0,48.5259,48.6295,48.4913,48.5345,17000.0
2010-10-28 15:00:00,56.19,56.33,56.13,56.2,27500.0,48.5432,48.6641,48.4913,48.5518,27500.0
2010-10-28 15:30:00,56.2,56.36,56.1,56.11,82100.0,48.5518,48.69,48.4654,48.474,82100.0
2010-10-29 09:30:00,55.96,56.14,55.57,55.65,11000.0,48.3445,48.5,48.0075,48.0766,11000.0
2010-10-29 10:00:00,55.64,55.84,55.36,55.6,17800.0,48.068,48.2408,47.8261,48.0334,17800.0
2010-10-29 10:30:00,55.6,55.65,55.51,55.65,4200.0,48.0334,48.0766,47.9557,48.0766,4200.0
2010-10-29 11:00:00,55.63,55.67,55.54,55.66,5000.0,48.0594,48.0939,47.9816,48.0853,5000.0
2010-10-29 11:30:00,55.61,55.67,55.48,55.67,5900.0,48.0421,48.0939,47.9298,48.0939,5900.0
2010-10-29 12:00:00,55.66,55.76,55.66,55.75,4700.0,48.0853,48.1717,48.0853,48.163,4700.0
2010-10-29 12:30:00,55.76,55.82,55.7,55.73,15500.0,48.1717,48.2235,48.1198,48.1458,15500.0
2010-10-29 13:00:00,55.77,55.82,55.67,55.75,4600.0,48.1803,48.2235,48.0939,48.163,4600.0
2010-10-29 13:30:00,55.8,55.93,55.78,55.93,5400.0,48.2062,48.3185,48.189,48.3185,5400.0
2010-10-29 14:00:00,55.93,55.93,55.79,55.79,6900.0,48.3185,48.3185,48.1976,48.1976,6900.0
2010-10-29 14:30:00,55.8,55.89,55.75,55.87,12000.0,48.2062,48.284,48.163,48.2667,12000.0
2010-10-29 15:00:00,55.87,56.01,55.87,55.94,32400.0,48.2667,48.3877,48.2667,48.3272,32400.0
2010-10-29 15:30:00,55.94,55.97,55.74,55.78,85500.0,48.3272,48.3531,48.1544,48.189,85500.0
2010-11-01 09:30:00,56.07,56.07,55.8,55.98,7000.0,48.4395,48.4395,48.2062,48.3617,7000.0
2010-11-01 10:00:00,56.02,56.28,56.01,56.24,8700.0,48.3963,48.6209,48.3877,48.5864,8700.0
2010-11-01 10:30:00,56.26,56.28,56.03,56.07,8500.0,48.6036,48.6209,48.4049,48.4395,8500.0
2010-11-01 11:00:00,56.06,56.06,55.77,55.77,6300.0,48.4308,48.4308,48.1803,48.1803,6300.0
2010-11-01 11:30:00,55.78,55.78,55.63,55.73,8000.0,48.189,48.189,48.0594,48.1458,8000.0
2010-11-01 12:00:00,55.75,56.0,55.73,55.99,11400.0,48.163,48.379,48.1458,48.3704,11400.0
2010-11-01 12:30:00,56.0,56.0,55.92,55.96,6400.0,48.379,48.379,48.3099,48.3445,6400.0
2010-11-01 13:00:00,55.98,56.02,55.87,55.92,28300.0,48.3617,48.3963,48.2667,48.3099,28300.0
2010-11-01 13:30:00,55.93,56.07,55.88,56.03,49800.0,48.3185,48.4395,48.2753,48.4049,49800.0
2010-11-01 14:00:00,56.05,56.08,55.99,56.05,23700.0,48.4222,48.4481,48.3704,48.4222,23700.0
2010-11-01 14:30:00,55.99,56.02,55.9,56.01,30100.0,48.3704,48.3963,48.2926,48.3877,30100.0
2010-11-01 15:00:00,56.0,56.05,55.86,55.97,28900.0,48.379,48.4222,48.2581,48.3531,28900.0
2010-11-01 15:30:00,55.97,56.1,55.9,55.98,49600.0,48.3531,48.4654,48.2926,48.3617,49600.0
2010-11-02 09:30:00,56.53,56.66,56.38,56.41,14600.0,48.8369,48.9492,48.7073,48.7332,14600.0
2010-11-02 10:00:00,56.38,56.5,56.31,56.37,3500.0,48.7073,48.811,48.6468,48.6987,3500.0
2010-11-02 10:30:00,56.4,56.42,56.12,56.12,32100.0,48.7246,48.7419,48.4827,48.4827,32100.0
2010-11-02 11:00:00,56.12,56.35,56.11,56.22,10400.0,48.4827,48.6814,48.474,48.5691,10400.0
2010-11-02 11:30:00,56.25,56.42,56.25,56.42,4600.0,48.595,48.7419,48.595,48.7419,4600.0
2010-11-02 12:00:00,56.4,56.41,56.14,56.2,7200.0,48.7246,48.7332,48.5,48.5518,7200.0
2010-11-02 12:30:00,56.24,56.34,56.22,56.26,5200.0,48.5864,48.6727,48.5691,48.6036,5200.0
2010-11-02 13:00:00,56.25,56.33,56.25,56.33,3600.0,48.595,48.6641,48.595,48.6641,3600.0
2010-11-02 13:30:00,56.33,56.43,56.3,56.41,3700.0,48.6641,48.7505,48.6382,48.7332,3700.0
2010-11-02 14:00:00,56.42,56.44,56.34,56.39,5200.0,48.7419,48.7591,48.6727,48.7159,5200.0
2010-11-02 14:30:00,56.41,56.41,56.2,56.2,6300.0,48.7332,48.7332,48.5518,48.5518,6300.0
2010-11-02 15:00:00,56.21,56.32,56.17,56.21,20800.0,48.5604,48.6555,48.5259,48.5604,20800.0
2010-11-02 15:30:00,56.21,56.24,56.09,56.16,56400.0,48.5604,48.5864,48.4568,48.5172,56400.0
2010-11-03 09:30:00,56.33,56.5,55.7,55.99,44700.0,48.6641,48.811,48.1198,48.3704,44700.0
2010-11-03 10:00:00,55.98,56.08,55.92,56.0,12200.0,48.3617,48.4481,48.3099,48.379,12200.0
2010-11-03 10:30:00,55.97,56.06,55.76,55.85,39200.0,48.3531,48.4308,48.1717,48.2494,39200.0
2010-11-03 11:00:00,55.81,56.06,55.76,55.97,11100.0,48.2149,48.4308,48.1717,48.3531,11100.0
2010-11-03 11:30:00,55.98,56.03,55.94,56.01,4300.0,48.3617,48.4049,48.3272,48.3877,4300.0
2010-11-03 12:00:00,55.96,55.96,55.66,55.75,6800.0,48.3445,48.3445,48.0853,48.163,6800.0
2010-11-03 12:30:00,55.76,55.89,55.74,55.84,7600.0,48.1717,48.284,48.1544,48.2408,7600.0
2010-11-03 13:00:00,55.85,56.0,55.83,55.87,5800.0,48.2494,48.379,48.2321,48.2667,5800.0
2010-11-03 13:30:00,55.88,55.96,55.79,55.83,10900.0,48.2753,48.3445,48.1976,48.2321,10900.0
2010-11-03 14:00:00,55.82,56.15,55.48,55.57,21700.0,48.2235,48.5086,47.9298,48.0075,21700.0
2010-11-03 14:30:00,55.54,56.12,55.54,55.9,18000.0,47.9816,48.4827,47.9816,48.2926,18000.0
2010-11-03 15:00:00,55.95,56.07,55.82,55.9,41300.0,48.3358,48.4395,48.2235,48.2926,41300.0
2010-11-03 15:30:00,55.89,56.09,55.84,55.9,62800.0,48.284,48.4568,48.2408,48.2926,62800.0
2010-11-04 09:30:00,56.48,56.61,56.25,56.32,16200.0,48.7937,48.906,48.595,48.6555,16200.0
2010-11-04 10:00:00,56.31,56.55,56.19,56.52,13400.0,48.6468,48.8542,48.5432,48.8282,13400.0
2010-11-04 10:30:00,56.51,56.54,56.26,56.35,13700.0,48.8196,48.8455,48.6036,48.6814,13700.0
2010-11-04 11:00:00,56.36,56.42,56.2,56.23,19300.0,48.69,48.7419,48.5518,48.5777,19300.0
2010-11-04 11:30:00,56.25,56.29,56.17,56.2,14700.0,48.595,48.6295,48.5259,48.5518,14700.0
2010-11-04 12:00:00,56.19,56.25,56.14,56.21,14600.0,48.5432,48.595,48.5,48.5604,14600.0
2010-11-04 12:30:00,56.16,56.3,56.08,56.26,12400.0,48.5172,48.6382,48.4481,48.6036,12400.0
2010-11-04 13:00:00,56.26,56.27,56.15,56.18,6600.0,48.6036,48.6123,48.5086,48.5345,6600.0
2010-11-04 13:30:00,56.2,56.21,55.95,55.95,15700.0,48.5518,48.5604,48.3358,48.3358,15700.0
2010-11-04 14:00:00,55.97,56.1,55.93,56.03,7600.0,48.3531,48.4654,48.3185,48.4049,7600.0
2010-11-04 14:30:00,56.02,56.09,55.93,55.95,11800.0,48.3963,48.4568,48.3185,48.3358,11800.0
2010-11-04 15:00:00,55.97,56.09,55.89,55.98,19800.0,48.3531,48.4568,48.284,48.3617,19800.0
2010-11-04 15:30:00,55.99,56.04,55.88,55.89,57200.0,48.3704,48.4136,48.2753,48.284,57200.0
2010-11-05 09:30:00,55.88,55.88,55.42,55.47,18800.0,48.2753,48.2753,47.8779,47.9211,18800.0
2010-11-05 10:00:00,55.52,55.6,55.26,55.36,25300.0,47.9643,48.0334,47.7397,47.8261,25300.0
2010-11-05 10:30:00,55.4,55.55,55.36,55.53,12200.0,47.8607,47.9903,47.8261,47.973,12200.0
2010-11-05 11:00:00,55.5,55.82,55.5,55.78,51200.0,47.9471,48.2235,47.9471,48.189,51200.0
2010-11-05 11:30:00,55.75,55.79,55.55,55.58,16000.0,48.163,48.1976,47.9903,48.0162,16000.0
2010-11-05 12:00:00,55.57,55.66,55.56,55.59,8400.0,48.0075,48.0853,47.9989,48.0248,8400.0
2010-11-05 12:30:00,55.61,55.73,55.58,55.61,9400.0,48.0421,48.1458,48.0162,48.0421,9400.0
2010-11-05 13:00:00,55.62,55.69,55.57,55.59,15100.0,48.0507,48.1112,48.0075,48.0248,15100.0
2010-11-05 13:30:00,55.62,55.63,55.55,55.58,7300.0,48.0507,48.0594,47.9903,48.0162,7300.0
2010-11-05 14:00:00,55.6,55.6,55.41,55.5,9000.0,48.0334,48.0334,47.8693,47.9471,9000.0
2010-11-05 14:30:00,55.47,55.54,55.47,55.5,9400.0,47.9211,47.9816,47.9211,47.9471,9400.0
2010-11-05 15:00:00,55.54,55.55,55.46,55.51,21900.0,47.9816,47.9903,47.9125,47.9557,21900.0
2010-11-05 15:30:00,55.52,55.62,55.47,55.62,33900.0,47.9643,48.0507,47.9211,48.0507,33900.0
2010-11-08 09:30:00,55.5,55.59,55.3,55.39,7900.0,47.9471,48.0248,47.7743,47.852,7900.0
2010-11-08 10:00:00,55.37,55.46,55.34,55.39,10800.0,47.8347,47.9125,47.8088,47.852,10800.0
2010-11-08 10:30:00,55.38,55.38,55.14,55.14,7900.0,47.8434,47.8434,47.636,47.636,7900.0
2010-11-08 11:00:00,55.12,55.12,54.89,55.01,14900.0,47.6188,47.6188,47.4201,47.5237,14900.0
2010-11-08 11:30:00,55.04,55.12,54.99,55.04,13900.0,47.5497,47.6188,47.5065,47.5497,13900.0
2010-11-08 12:00:00,55.02,55.1,54.99,55.04,25400.0,47.5324,47.6015,47.5065,47.5497,25400.0
2010-11-08 12:30:00,55.05,55.1,54.99,55.04,16400.0,47.5583,47.6015,47.5065,47.5497,16400.0
2010-11-08 13:00:00,55.02,55.28,54.78,55.25,41100.0,47.5324,47.757,47.325,47.7311,41100.0
2010-11-08 13:30:00,55.23,55.29,55.1,55.14,15000.0,47.7138,47.7656,47.6015,47.636,15000.0
2010-11-08 14:00:00,55.15,55.38,55.14,55.27,13900.0,47.6447,47.8434,47.636,47.7484,13900.0
2010-11-08 14:30:00,55.28,55.4,55.25,55.32,18100.0,47.757,47.8607,47.7311,47.7916,18100.0
2010-11-08 15:00:00,55.3,55.44,55.24,55.41,23200.0,47.7743,47.8952,47.7224,47.8693,23200.0
2010-11-08 15:30:00,55.4,55.44,55.25,55.3,83400.0,47.8607,47.8952,47.7311,47.7743,83400.0
2010-11-09 09:30:00,55.38,55.38,55.17,55.29,14400.0,47.8434,47.8434,47.662,47.7656,14400.0
2010-11-09 10:00:00,55.33,55.34,55.2,55.22,14100.0,47.8002,47.8088,47.6879,47.7052,14100.0
2010-11-09 10:30:00,55.25,55.32,55.05,55.2,30600.0,47.7311,47.7916,47.5583,47.6879,30600.0
2010-11-09 11:00:00,55.23,55.28,55.12,55.17,30300.0,47.7138,47.757,47.6188,47.662,30300.0
2010-11-09 11:30:00,55.17,55.37,55.15,55.25,19700.0,47.662,47.8347,47.6447,47.7311,19700.0
2010-11-09 12:00:00,55.26,55.39,55.24,55.25,12600.0,47.7397,47.852,47.7224,47.7311,12600.0
2010-11-09 12:30:00,55.29,55.35,55.22,55.35,11900.0,47.7656,47.8175,47.7052,47.8175,11900.0
2010-11-09 13:00:00,55.34,55.42,55.24,55.25,15800.0,47.8088,47.8779,47.7224,47.7311,15800.0
2010-11-09 13:30:00,55.24,55.36,55.22,55.35,17400.0,47.7224,47.8261,47.7052,47.8175,17400.0
2010-11-09 14:00:00,55.35,55.36,55.22,55.22,47700.0,47.8175,47.8261,47.7052,47.7052,47700.0
2010-11-09 14:30:00,55.25,55.26,55.2,55.2,20100.0,47.7311,47.7397,47.6879,47.6879,20100.0
2010-11-09 15:00:00,55.18,55.2,55.02,55.07,19900.0,47.6706,47.6879,47.5324,47.5756,19900.0
2010-11-09 15:30:00,55.06,55.25,54.86,55.16,53500.0,47.5669,47.7311,47.3942,47.6533,53500.0
2010-11-10 09:30:00,54.91,54.91,54.25,54.25,9100.0,47.7331,47.7331,47.1593,47.1593,9100.0
2010-11-10 10:00:00,54.25,54.25,54.05,54.15,6900.0,47.1593,47.1593,46.9855,47.0724,6900.0
2010-11-10 10:30:00,54.16,54.4,54.16,54.36,7100.0,47.0811,47.2897,47.0811,47.255,7100.0
2010-11-10 11:00:00,54.36,54.42,54.22,54.42,4900.0,47.255,47.3071,47.1333,47.3071,4900.0
2010-11-10 11:30:00,54.41,54.64,54.41,54.58,8600.0,47.2984,47.4984,47.2984,47.4462,8600.0
2010-11-10 12:00:00,54.6,54.66,54.5,54.57,10100.0,47.4636,47.5157,47.3767,47.4375,10100.0
2010-11-10 12:30:00,54.58,54.66,54.39,54.44,8400.0,47.4462,47.5157,47.281,47.3245,8400.0
2010-11-10 13:00:00,54.45,54.52,54.33,54.42,9200.0,47.3332,47.394,47.2289,47.3071,9200.0
2010-11-10 13:30:00,54.4,54.47,54.25,54.34,19300.0,47.2897,47.3506,47.1593,47.2376,19300.0
2010-11-10 14:00:00,54.37,54.49,54.09,54.18,35500.0,47.2637,47.368,47.0202,47.0985,35500.0
2010-11-10 14:30:00,54.18,54.5,54.14,54.44,31100.0,47.0985,47.3767,47.0637,47.3245,31100.0
2010-11-10 15:00:00,54.44,54.55,54.2,54.55,52900.0,47.3245,47.4201,47.1159,47.4201,52900.0
2010-11-10 15:30:00,54.52,54.65,54.34,54.5,96900.0,47.394,47.5071,47.2376,47.3767,96900.0
2010-11-11 09:30:00,54.09,54.27,53.91,54.11,6200.0,47.0202,47.1767,46.8638,47.0376,6200.0
2010-11-11 10:00:00,54.12,54.47,54.09,54.28,16600.0,47.0463,47.3506,47.0202,47.1854,16600.0
2010-11-11 10:30:00,54.27,54.42,54.12,54.42,6300.0,47.1767,47.3071,47.0463,47.3071,6300.0
2010-11-11 11:00:00,54.41,54.48,54.28,54.28,8100.0,47.2984,47.3593,47.1854,47.1854,8100.0
2010-11-11 11:30:00,54.28,54.4,54.04,54.19,21500.0,47.1854,47.2897,46.9768,47.1072,21500.0
2010-11-11 12:00:00,54.2,54.38,54.14,54.15,8800.0,47.1159,47.2723,47.0637,47.0724,8800.0
2010-11-11 12:30:00,54.18,54.31,54.17,54.18,3700.0,47.0985,47.2115,47.0898,47.0985,3700.0
2010-11-11 13:00:00,54.2,54.38,54.17,54.26,10100.0,47.1159,47.2723,47.0898,47.168,10100.0
2010-11-11 13:30:00,54.22,54.54,54.22,54.46,15500.0,47.1333,47.4114,47.1333,47.3419,15500.0
2010-11-11 14:00:00,54.44,54.49,54.36,54.41,7400.0,47.3245,47.368,47.255,47.2984,7400.0
2010-11-11 14:30:00,54.4,54.52,54.4,54.47,12200.0,47.2897,47.394,47.2897,47.3506,12200.0
2010-11-11 15:00:00,54.49,54.5,54.4,54.5,19800.0,47.368,47.3767,47.2897,47.3767,19800.0
2010-11-11 15:30:00,54.49,54.51,54.35,54.4,59500.0,47.368,47.3854,47.2463,47.2897,59500.0
2010-11-12 09:30:00,54.12,54.33,54.09,54.29,11800.0,47.0463,47.2289,47.0202,47.1941,11800.0
2010-11-12 10:00:00,54.26,54.35,54.08,54.16,26600.0,47.168,47.2463,47.0116,47.0811,26600.0
2010-11-12 10:30:00,54.14,54.29,54.03,54.16,21900.0,47.0637,47.1941,46.9681,47.0811,21900.0
2010-11-12 11:00:00,54.15,54.34,54.15,54.24,14300.0,47.0724,47.2376,47.0724,47.1506,14300.0
2010-11-12 11:30:00,54.23,54.23,54.15,54.16,9100.0,47.142,47.142,47.0724,47.0811,9100.0
2010-11-12 12:00:00,54.16,54.24,54.07,54.12,17900.0,47.0811,47.1506,47.0029,47.0463,17900.0
2010-11-12 12:30:00,54.14,54.22,54.07,54.15,27300.0,47.0637,47.1333,47.0029,47.0724,27300.0
2010-11-12 13:00:00,54.15,54.23,54.05,54.23,4300.0,47.0724,47.142,46.9855,47.142,4300.0
2010-11-12 13:30:00,54.18,54.18,54.0,54.0,4700.0,47.0985,47.0985,46.942,46.942,4700.0
2010-11-12 14:00:00,54.02,54.11,53.91,54.05,13800.0,46.9594,47.0376,46.8638,46.9855,13800.0
2010-11-12 14:30:00,54.02,54.28,54.02,54.22,7300.0,46.9594,47.1854,46.9594,47.1333,7300.0
2010-11-12 15:00:00,54.19,54.28,54.09,54.09,12100.0,47.1072,47.1854,47.0202,47.0202,12100.0
2010-11-12 15:30:00,54.12,54.23,54.04,54.1,24700.0,47.0463,47.142,46.9768,47.0289,24700.0
2010-11-15 09:30:00,54.34,54.58,53.97,54.02,26100.0,47.2376,47.4462,46.9159,46.9594,26100.0
2010-11-15 10:00:00,54.01,54.08,53.88,54.04,13800.0,46.9507,47.0116,46.8377,46.9768,13800.0
2010-11-15 10:30:00,54.07,54.17,54.02,54.05,6300.0,47.0029,47.0898,46.9594,46.9855,6300.0
2010-11-15 11:00:00,54.11,54.33,54.08,54.15,5900.0,47.0376,47.2289,47.0116,47.0724,5900.0
2010-11-15 11:30:00,54.11,54.17,53.96,54.02,20500.0,47.0376,47.0898,46.9072,46.9594,20500.0
2010-11-15 12:00:00,54.05,54.1,53.95,54.1,9200.0,46.9855,47.0289,46.8985,47.0289,9200.0
2010-11-15 12:30:00,54.09,54.19,54.09,54.14,9600.0,47.0202,47.1072,47.0202,47.0637,9600.0
2010-11-15 13:00:00,54.13,54.16,54.03,54.09,20500.0,47.055,47.0811,46.9681,47.0202,20500.0
2010-11-15 13:30:00,54.12,54.19,54.08,54.11,5400.0,47.0463,47.1072,47.0116,47.0376,5400.0
2010-11-15 14:00:00,54.09,54.16,54.06,54.1,12800.0,47.0202,47.0811,46.9942,47.0289,12800.0
2010-11-15 14:30:00,54.12,54.17,54.09,54.13,12700.0,47.0463,47.0898,47.0202,47.055,12700.0
2010-11-15 15:00:00,54.13,54.22,54.04,54.04,21000.0,47.055,47.1333,46.9768,46.9768,21000.0
2010-11-15 15:30:00,54.07,54.11,54.0,54.05,58200.0,47.0029,47.0376,46.942,46.9855,58200.0
2010-11-16 09:30:00,53.6,53.69,53.35,53.64,3100.0,46.5943,46.6725,46.377,46.6291,3100.0
2010-11-16 10:00:00,53.8,53.82,53.62,53.81,7000.0,46.7682,46.7855,46.6117,46.7768,7000.0
2010-11-16 10:30:00,53.82,53.82,53.37,53.47,7100.0,46.7855,46.7855,46.3944,46.4813,7100.0
2010-11-16 11:00:00,53.5,53.55,53.06,53.14,13900.0,46.5074,46.5508,46.1249,46.1944,13900.0
2010-11-16 11:30:00,53.17,53.21,52.91,53.01,7300.0,46.2205,46.2553,45.9945,46.0814,7300.0
2010-11-16 12:00:00,53.06,53.17,52.98,52.98,7000.0,46.1249,46.2205,46.0553,46.0553,7000.0
2010-11-16 12:30:00,52.98,53.06,52.97,53.04,7000.0,46.0553,46.1249,46.0466,46.1075,7000.0
2010-11-16 13:00:00,53.09,53.1,52.96,53.05,6600.0,46.151,46.1596,46.0379,46.1162,6600.0
2010-11-16 13:30:00,53.02,53.12,52.96,53.04,7700.0,46.0901,46.177,46.0379,46.1075,7700.0
2010-11-16 14:00:00,53.06,53.12,52.98,53.02,10300.0,46.1249,46.177,46.0553,46.0901,10300.0
2010-11-16 14:30:00,53.02,53.18,52.95,53.09,21600.0,46.0901,46.2292,46.0293,46.151,21600.0
2010-11-16 15:00:00,53.09,53.18,52.9,53.0,13800.0,46.151,46.2292,45.9858,46.0727,13800.0
2010-11-16 15:30:00,52.97,53.14,52.92,53.12,25800.0,46.0466,46.1944,46.0032,46.177,25800.0
2010-11-17 09:30:00,53.13,53.32,53.04,53.17,9300.0,46.1857,46.3509,46.1075,46.2205,9300.0
2010-11-17 10:00:00,53.23,53.25,53.09,53.12,24800.0,46.2727,46.29,46.151,46.177,24800.0
2010-11-17 10:30:00,53.12,53.15,52.97,52.98,18100.0,46.177,46.2031,46.0466,46.0553,18100.0
2010-11-17 11:00:00,53.0,53.18,52.94,53.18,3900.0,46.0727,46.2292,46.0206,46.2292,3900.0
2010-11-17 11:30:00,53.18,53.27,53.1,53.18,23300.0,46.2292,46.3074,46.1596,46.2292,23300.0
2010-11-17 12:00:00,53.19,53.2,53.02,53.02,4200.0,46.2379,46.2466,46.0901,46.0901,4200.0
2010-11-17 12:30:00,53.05,53.12,53.0,53.06,5500.0,46.1162,46.177,46.0727,46.1249,5500.0
2010-11-17 13:00:00,53.07,53.16,53.0,53.1,4500.0,46.1336,46.2118,46.0727,46.1596,4500.0
2010-11-17 13:30:00,53.1,53.14,53.07,53.07,5000.0,46.1596,46.1944,46.1336,46.1336,5000.0
2010-11-17 14:00:00,53.08,53.09,53.03,53.07,8600.0,46.1423,46.151,46.0988,46.1336,8600.0
2010-11-17 14:30:00,53.08,53.09,52.97,52.98,21700.0,46.1423,46.151,46.0466,46.0553,21700.0
2010-11-17 15:00:00,53.01,53.01,52.85,52.86,8500.0,46.0814,46.0814,45.9423,45.951,8500.0
2010-11-17 15:30:00,52.89,53.03,52.86,52.95,16700.0,45.9771,46.0988,45.951,46.0293,16700.0
2010-11-18 09:30:00,53.41,53.75,53.14,53.14,5300.0,46.4291,46.7247,46.1944,46.1944,5300.0
2010-11-18 10:00:00,53.18,53.36,53.13,53.21,36000.0,46.2292,46.3857,46.1857,46.2553,36000.0
2010-11-18 10:30:00,53.19,53.31,53.09,53.09,12900.0,46.2379,46.3422,46.151,46.151,12900.0
2010-11-18 11:00:00,53.06,53.1,52.98,53.0,55000.0,46.1249,46.1596,46.0553,46.0727,55000.0
2010-11-18 11:30:00,53.03,53.05,52.99,53.02,18300.0,46.0988,46.1162,46.064,46.0901,18300.0
2010-11-18 12:00:00,53.04,53.22,53.01,53.2,10500.0,46.1075,46.264,46.0814,46.2466,10500.0
2010-11-18 12:30:00,53.2,53.25,53.16,53.19,10600.0,46.2466,46.29,46.2118,46.2379,10600.0
2010-11-18 13:00:00,53.2,53.2,53.0,53.01,9600.0,46.2466,46.2466,46.0727,46.0814,9600.0
2010-11-18 13:30:00,53.01,53.02,52.91,52.92,28000.0,46.0814,46.0901,45.9945,46.0032,28000.0
2010-11-18 14:00:00,52.94,53.04,52.9,52.94,36200.0,46.0206,46.1075,45.9858,46.0206,36200.0
2010-11-18 14:30:00,52.96,52.99,52.95,52.95,16400.0,46.0379,46.064,46.0293,46.0293,16400.0
2010-11-18 15:00:00,52.96,53.0,52.88,52.95,19700.0,46.0379,46.0727,45.9684,46.0293,19700.0
2010-11-18 15:30:00,52.96,52.99,52.81,52.9,80900.0,46.0379,46.064,45.9075,45.9858,80900.0
2010-11-19 09:30:00,52.81,53.03,52.6,52.69,18100.0,45.9075,46.0988,45.725,45.8032,18100.0
2010-11-19 10:00:00,52.72,52.77,52.65,52.73,11500.0,45.8293,45.8728,45.7685,45.838,11500.0
2010-11-19 10:30:00,52.72,52.9,52.7,52.78,14000.0,45.8293,45.9858,45.8119,45.8815,14000.0
2010-11-19 11:00:00,52.76,52.91,52.76,52.84,9500.0,45.8641,45.9945,45.8641,45.9336,9500.0
2010-11-19 11:30:00,52.82,52.95,52.7,52.77,11100.0,45.9162,46.0293,45.8119,45.8728,11100.0
2010-11-19 12:00:00,52.7,52.79,52.7,52.74,6500.0,45.8119,45.8902,45.8119,45.8467,6500.0
2010-11-19 12:30:00,52.76,52.79,52.74,52.75,7600.0,45.8641,45.8902,45.8467,45.8554,7600.0
2010-11-19 13:00:00,52.76,52.78,52.7,52.72,9700.0,45.8641,45.8815,45.8119,45.8293,9700.0
2010-11-19 13:30:00,52.72,52.76,52.71,52.74,5700.0,45.8293,45.8641,45.8206,45.8467,5700.0
2010-11-19 14:00:00,52.75,52.79,52.72,52.75,6600.0,45.8554,45.8902,45.8293,45.8554,6600.0
2010-11-19 14:30:00,52.74,52.77,52.69,52.71,30100.0,45.8467,45.8728,45.8032,45.8206,30100.0
2010-11-19 15:00:00,52.71,52.76,52.69,52.69,207300.0,45.8206,45.8641,45.8032,45.8032,207300.0
2010-11-19 15:30:00,52.69,52.7,52.58,52.6,79500.0,45.8032,45.8119,45.7076,45.725,79500.0
2010-11-22 09:30:00,52.42,52.66,52.31,52.63,12300.0,45.5685,45.7772,45.4729,45.7511,12300.0
2010-11-22 10:00:00,52.65,52.69,52.44,52.56,14200.0,45.7685,45.8032,45.5859,45.6902,14200.0
2010-11-22 10:30:00,52.55,52.66,52.47,52.59,29700.0,45.6815,45.7772,45.612,45.7163,29700.0
2010-11-22 11:00:00,52.61,52.71,52.57,52.67,8200.0,45.7337,45.8206,45.6989,45.7858,8200.0
2010-11-22 11:30:00,52.64,52.72,52.63,52.71,7900.0,45.7598,45.8293,45.7511,45.8206,7900.0
2010-11-22 12:00:00,52.67,52.71,52.51,52.51,9200.0,45.7858,45.8206,45.6468,45.6468,9200.0
2010-11-22 12:30:00,52.51,52.56,52.44,52.56,11600.0,45.6468,45.6902,45.5859,45.6902,11600.0
2010-11-22 13:00:00,52.54,52.61,52.51,52.61,11800.0,45.6728,45.7337,45.6468,45.7337,11800.0
2010-11-22 13:30:00,52.6,52.66,52.6,52.6,26400.0,45.725,45.7772,45.725,45.725,26400.0
2010-11-22 14:00:00,52.61,52.73,52.57,52.66,29800.0,45.7337,45.838,45.6989,45.7772,29800.0
2010-11-22 14:30:00,52.68,52.74,52.65,52.7,27000.0,45.7945,45.8467,45.7685,45.8119,27000.0
2010-11-22 15:00:00,52.7,52.72,52.57,52.63,23300.0,45.8119,45.8293,45.6989,45.7511,23300.0
2010-11-22 15:30:00,52.64,52.83,52.62,52.71,55600.0,45.7598,45.9249,45.7424,45.8206,55600.0
2010-11-23 09:30:00,52.23,52.23,52.0,52.04,11500.0,45.4034,45.4034,45.2034,45.2382,11500.0
2010-11-23 10:00:00,52.0,52.19,51.95,52.13,16100.0,45.2034,45.3686,45.16,45.3164,16100.0
2010-11-23 10:30:00,52.13,52.18,52.0,52.12,10800.0,45.3164,45.3599,45.2034,45.3077,10800.0
2010-11-23 11:00:00,52.12,52.12,51.63,51.63,16900.0,45.3077,45.3077,44.8818,44.8818,16900.0
2010-11-23 11:30:00,51.68,51.92,51.62,51.91,35200.0,44.9252,45.1339,44.8731,45.1252,35200.0
2010-11-23 12:00:00,51.9,51.99,51.9,51.95,8800.0,45.1165,45.1947,45.1165,45.16,8800.0
2010-11-23 12:30:00,52.01,52.19,51.96,52.16,10800.0,45.2121,45.3686,45.1686,45.3425,10800.0
2010-11-23 13:00:00,52.16,52.18,51.9,51.99,14300.0,45.3425,45.3599,45.1165,45.1947,14300.0
2010-11-23 13:30:00,52.03,52.04,51.96,51.97,8900.0,45.2295,45.2382,45.1686,45.1773,8900.0
2010-11-23 14:00:00,51.97,52.05,51.94,51.97,13800.0,45.1773,45.2469,45.1513,45.1773,13800.0
2010-11-23 14:30:00,51.97,52.06,51.95,52.04,13000.0,45.1773,45.2556,45.16,45.2382,13000.0
2010-11-23 15:00:00,52.02,52.06,51.96,51.98,20800.0,45.2208,45.2556,45.1686,45.186,20800.0
2010-11-23 15:30:00,51.98,52.03,51.94,51.97,34100.0,45.186,45.2295,45.1513,45.1773,34100.0
2010-11-24 09:30:00,52.37,52.62,52.25,52.37,24900.0,45.5251,45.7424,45.4207,45.5251,24900.0
2010-11-24 10:00:00,52.31,52.44,52.08,52.3,29200.0,45.4729,45.5859,45.273,45.4642,29200.0
2010-11-24 10:30:00,52.32,52.41,52.3,52.4,31000.0,45.4816,45.5598,45.4642,45.5511,31000.0
2010-11-24 11:00:00,52.38,52.41,52.28,52.32,22600.0,45.5338,45.5598,45.4468,45.4816,22600.0
2010-11-24 11:30:00,52.37,52.38,52.12,52.14,20800.0,45.5251,45.5338,45.3077,45.3251,20800.0
2010-11-24 12:00:00,52.12,52.24,52.08,52.09,9900.0,45.3077,45.4121,45.273,45.2817,9900.0
2010-11-24 12:30:00,52.1,52.15,52.08,52.1,6100.0,45.2903,45.3338,45.273,45.2903,6100.0
2010-11-24 13:00:00,52.11,52.21,52.05,52.21,14000.0,45.299,45.386,45.2469,45.386,14000.0
2010-11-24 13:30:00,52.22,52.28,52.19,52.25,19000.0,45.3947,45.4468,45.3686,45.4207,19000.0
2010-11-24 14:00:00,52.25,52.32,52.22,52.28,15000.0,45.4207,45.4816,45.3947,45.4468,15000.0
2010-11-24 14:30:00,52.29,52.33,52.27,52.27,17400.0,45.4555,45.4903,45.4381,45.4381,17400.0
2010-11-24 15:00:00,52.3,52.34,52.23,52.28,19600.0,45.4642,45.499,45.4034,45.4468,19600.0
2010-11-24 15:30:00,52.28,52.31,52.15,52.2,44200.0,45.4468,45.4729,45.3338,45.3773,44200.0
2010-11-26 09:30:00,51.85,52.0,51.69,51.95,4100.0,45.073,45.2034,44.9339,45.16,4100.0
2010-11-26 10:00:00,51.97,52.04,51.92,51.96,8000.0,45.1773,45.2382,45.1339,45.1686,8000.0
2010-11-26 10:30:00,51.96,51.99,51.83,51.93,8400.0,45.1686,45.1947,45.0556,45.1426,8400.0
2010-11-26 11:00:00,51.94,51.99,51.85,51.85,5100.0,45.1513,45.1947,45.073,45.073,5100.0
2010-11-26 11:30:00,51.88,52.03,51.88,51.94,8200.0,45.0991,45.2295,45.0991,45.1513,8200.0
2010-11-26 12:00:00,51.99,52.07,51.96,52.02,9900.0,45.1947,45.2643,45.1686,45.2208,9900.0
2010-11-26 12:30:00,52.0,52.09,51.93,51.94,13100.0,45.2034,45.2817,45.1426,45.1513,13100.0
2010-11-29 09:30:00,51.6,51.76,51.04,51.14,23700.0,44.8557,44.9948,44.3689,44.4558,23700.0
2010-11-29 10:00:00,51.1,51.31,51.1,51.12,24400.0,44.4211,44.6036,44.4211,44.4384,24400.0
2010-11-29 10:30:00,51.08,51.3,50.95,50.95,13900.0,44.4037,44.5949,44.2907,44.2907,13900.0
2010-11-29 11:00:00,50.96,51.22,50.88,51.15,14700.0,44.2994,44.5254,44.2298,44.4645,14700.0
2010-11-29 11:30:00,51.16,51.16,50.87,50.89,11400.0,44.4732,44.4732,44.2211,44.2385,11400.0
2010-11-29 12:00:00,50.88,51.02,50.87,50.91,14300.0,44.2298,44.3515,44.2211,44.2559,14300.0
2010-11-29 12:30:00,50.89,50.9,50.81,50.86,10100.0,44.2385,44.2472,44.169,44.2124,10100.0
2010-11-29 13:00:00,50.85,50.85,50.59,50.68,24200.0,44.2037,44.2037,43.9777,44.0559,24200.0
2010-11-29 13:30:00,50.68,50.84,50.68,50.81,14600.0,44.0559,44.195,44.0559,44.169,14600.0
2010-11-29 14:00:00,50.81,50.89,50.81,50.87,19400.0,44.169,44.2385,44.169,44.2211,19400.0
2010-11-29 14:30:00,50.87,51.0,50.87,50.92,36200.0,44.2211,44.3341,44.2211,44.2646,36200.0
2010-11-29 15:00:00,50.93,51.19,50.92,51.17,48500.0,44.2733,44.4993,44.2646,44.4819,48500.0
2010-11-29 15:30:00,51.19,51.19,50.84,50.9,58900.0,44.4993,44.4993,44.195,44.2472,58900.0
2010-11-30 09:30:00,50.36,50.36,50.02,50.14,42800.0,43.7778,43.7778,43.4822,43.5865,42800.0
2010-11-30 10:00:00,50.14,50.16,49.97,50.03,63000.0,43.5865,43.6039,43.4387,43.4909,63000.0
2010-11-30 10:30:00,50.04,50.05,49.79,49.95,21500.0,43.4996,43.5083,43.2823,43.4214,21500.0
2010-11-30 11:00:00,49.96,50.02,49.94,49.95,38200.0,43.4301,43.4822,43.4127,43.4214,38200.0
2010-11-30 11:30:00,49.95,50.05,49.92,49.99,34800.0,43.4214,43.5083,43.3953,43.4561,34800.0
2010-11-30 12:00:00,49.98,50.04,49.95,50.01,25100.0,43.4474,43.4996,43.4214,43.4735,25100.0
2010-11-30 12:30:00,50.03,50.05,49.95,50.0,30800.0,43.4909,43.5083,43.4214,43.4648,30800.0
2010-11-30 13:00:00,49.99,50.12,49.99,50.02,13300.0,43.4561,43.5691,43.4561,43.4822,13300.0
2010-11-30 13:30:00,50.06,50.07,49.99,50.03,13400.0,43.517,43.5257,43.4561,43.4909,13400.0
2010-11-30 14:00:00,50.06,50.14,49.98,50.01,61200.0,43.517,43.5865,43.4474,43.4735,61200.0
2010-11-30 14:30:00,50.01,50.1,50.0,50.0,77800.0,43.4735,43.5518,43.4648,43.4648,77800.0
2010-11-30 15:00:00,50.0,50.02,49.94,50.0,76000.0,43.4648,43.4822,43.4127,43.4648,76000.0
2010-11-30 15:30:00,50.0,50.03,49.94,49.95,105300.0,43.4648,43.4909,43.4127,43.4214,105300.0
2010-12-01 09:30:00,50.69,50.7,50.14,50.26,36300.0,44.0646,44.0733,43.5865,43.6908,36300.0
2010-12-01 10:00:00,50.21,50.36,50.2,50.23,86000.0,43.6474,43.7778,43.6387,43.6648,86000.0
2010-12-01 10:30:00,50.24,50.34,50.2,50.28,40200.0,43.6735,43.7604,43.6387,43.7082,40200.0
2010-12-01 11:00:00,50.3,50.31,50.23,50.3,35100.0,43.7256,43.7343,43.6648,43.7256,35100.0
2010-12-01 11:30:00,50.3,50.5,50.28,50.48,35900.0,43.7256,43.8995,43.7082,43.8821,35900.0
2010-12-01 12:00:00,50.49,50.54,50.41,50.5,26400.0,43.8908,43.9342,43.8212,43.8995,26400.0
2010-12-01 12:30:00,50.51,50.52,50.36,50.45,15900.0,43.9082,43.9169,43.7778,43.856,15900.0
2010-12-01 13:00:00,50.46,50.52,50.25,50.27,44800.0,43.8647,43.9169,43.6822,43.6995,44800.0
2010-12-01 13:30:00,50.27,50.33,50.25,50.31,21100.0,43.6995,43.7517,43.6822,43.7343,21100.0
2010-12-01 14:00:00,50.32,50.4,50.25,50.36,45600.0,43.743,43.8125,43.6822,43.7778,45600.0
2010-12-01 14:30:00,50.37,50.41,50.37,50.4,36300.0,43.7865,43.8212,43.7865,43.8125,36300.0
2010-12-01 15:00:00,50.39,50.4,50.35,50.4,33300.0,43.8039,43.8125,43.7691,43.8125,33300.0
2010-12-01 15:30:00,50.4,50.4,50.13,50.31,87500.0,43.8125,43.8125,43.5778,43.7343,87500.0
2010-12-02 09:30:00,50.46,50.71,50.25,50.31,30200.0,43.8647,44.082,43.6822,43.7343,30200.0
2010-12-02 10:00:00,50.33,50.52,50.31,50.51,80900.0,43.7517,43.9169,43.7343,43.9082,80900.0
2010-12-02 10:30:00,50.53,50.67,50.49,50.63,72000.0,43.9256,44.0473,43.8908,44.0125,72000.0
2010-12-02 11:00:00,50.65,50.84,50.55,50.57,117100.0,44.0299,44.195,43.9429,43.9603,117100.0
2010-12-02 11:30:00,50.58,50.67,50.55,50.65,37400.0,43.969,44.0473,43.9429,44.0299,37400.0
2010-12-02 12:00:00,50.66,50.92,50.62,50.9,92000.0,44.0386,44.2646,44.0038,44.2472,92000.0
2010-12-02 12:30:00,50.91,51.07,50.91,50.98,48100.0,44.2559,44.395,44.2559,44.3167,48100.0
2010-12-02 13:00:00,50.97,51.03,50.97,51.01,44900.0,44.308,44.3602,44.308,44.3428,44900.0
2010-12-02 13:30:00,50.99,50.99,50.86,50.9,29000.0,44.3254,44.3254,44.2124,44.2472,29000.0
2010-12-02 14:00:00,50.91,51.01,50.9,50.97,38400.0,44.2559,44.3428,44.2472,44.308,38400.0
2010-12-02 14:30:00,50.98,50.98,50.64,50.71,73700.0,44.3167,44.3167,44.0212,44.082,73700.0
2010-12-02 15:00:00,50.72,50.82,50.68,50.74,57800.0,44.0907,44.1776,44.0559,44.1081,57800.0
2010-12-02 15:30:00,50.74,50.78,50.7,50.7,102800.0,44.1081,44.1429,44.0733,44.0733,102800.0
2010-12-03 09:30:00,50.48,50.53,50.13,50.16,44600.0,43.8821,43.9256,43.5778,43.6039,44600.0
2010-12-03 10:00:00,50.16,50.3,49.83,49.94,56900.0,43.6039,43.7256,43.317,43.4127,56900.0
2010-12-03 10:30:00,49.95,50.11,49.95,50.04,43300.0,43.4214,43.5604,43.4214,43.4996,43300.0
2010-12-03 11:00:00,50.04,50.14,50.0,50.14,39200.0,43.4996,43.5865,43.4648,43.5865,39200.0
2010-12-03 11:30:00,50.14,50.32,50.1,50.3,40100.0,43.5865,43.743,43.5518,43.7256,40100.0
2010-12-03 12:00:00,50.3,50.41,50.29,50.37,64400.0,43.7256,43.8212,43.7169,43.7865,64400.0
2010-12-03 12:30:00,50.37,50.41,50.3,50.35,43000.0,43.7865,43.8212,43.7256,43.7691,43000.0
2010-12-03 13:00:00,50.36,50.54,50.33,50.38,46700.0,43.7778,43.9342,43.7517,43.7952,46700.0
2010-12-03 13:30:00,50.37,50.38,50.33,50.34,26500.0,43.7865,43.7952,43.7517,43.7604,26500.0
2010-12-03 14:00:00,50.34,50.4,50.2,50.24,29900.0,43.7604,43.8125,43.6387,43.6735,29900.0
2010-12-03 14:30:00,50.24,50.32,50.2,50.32,151300.0,43.6735,43.743,43.6387,43.743,151300.0
2010-12-03 15:00:00,50.32,50.43,50.32,50.43,43900.0,43.743,43.8386,43.743,43.8386,43900.0
2010-12-03 15:30:00,50.44,50.65,50.4,50.54,134900.0,43.8473,44.0299,43.8125,43.9342,134900.0
2010-12-06 09:30:00,50.6,50.6,50.28,50.32,60000.0,43.9864,43.9864,43.7082,43.743,60000.0
2010-12-06 10:00:00,50.32,50.36,50.25,50.27,33600.0,43.743,43.7778,43.6822,43.6995,33600.0
2010-12-06 10:30:00,50.27,50.64,50.25,50.6,75200.0,43.6995,44.0212,43.6822,43.9864,75200.0
2010-12-06 11:00:00,50.59,51.33,50.58,51.23,72500.0,43.9777,44.621,43.969,44.5341,72500.0
2010-12-06 11:30:00,51.24,51.26,51.01,51.08,36500.0,44.5428,44.5601,44.3428,44.4037,36500.0
2010-12-06 12:00:00,51.09,51.15,51.02,51.09,25600.0,44.4124,44.4645,44.3515,44.4124,25600.0
2010-12-06 12:30:00,51.07,51.31,51.07,51.28,24000.0,44.395,44.6036,44.395,44.5775,24000.0
2010-12-06 13:00:00,51.28,51.3,51.11,51.3,22000.0,44.5775,44.5949,44.4297,44.5949,22000.0
2010-12-06 13:30:00,51.3,51.3,51.19,51.28,25200.0,44.5949,44.5949,44.4993,44.5775,25200.0
2010-12-06 14:00:00,51.28,51.32,51.23,51.24,26000.0,44.5775,44.6123,44.5341,44.5428,26000.0
2010-12-06 14:30:00,51.24,51.46,51.24,51.25,42900.0,44.5428,44.734,44.5428,44.5514,42900.0
2010-12-06 15:00:00,51.26,51.3,51.1,51.12,41600.0,44.5601,44.5949,44.4211,44.4384,41600.0
2010-12-06 15:30:00,51.12,51.22,51.12,51.2,142200.0,44.4384,44.5254,44.4384,44.508,142200.0
2010-12-07 09:30:00,51.6,51.63,51.39,51.49,41600.0,44.8557,44.8818,44.6731,44.7601,41600.0
2010-12-07 10:00:00,51.45,51.64,51.31,51.31,64000.0,44.7253,44.8905,44.6036,44.6036,64000.0
2010-12-07 10:30:00,51.32,51.5,51.28,51.31,66800.0,44.6123,44.7688,44.5775,44.6036,66800.0
2010-12-07 11:00:00,51.3,51.31,51.18,51.2,66300.0,44.5949,44.6036,44.4906,44.508,66300.0
2010-12-07 11:30:00,51.2,51.36,51.19,51.3,40700.0,44.508,44.6471,44.4993,44.5949,40700.0
2010-12-07 12:00:00,51.29,51.31,51.27,51.3,51900.0,44.5862,44.6036,44.5688,44.5949,51900.0
2010-12-07 12:30:00,51.3,51.31,51.28,51.31,35100.0,44.5949,44.6036,44.5775,44.6036,35100.0
2010-12-07 13:00:00,51.31,51.32,51.27,51.3,37800.0,44.6036,44.6123,44.5688,44.5949,37800.0
2010-12-07 13:30:00,51.3,51.35,51.25,51.28,75700.0,44.5949,44.6384,44.5514,44.5775,75700.0
2010-12-07 14:00:00,51.29,51.31,51.21,51.22,23600.0,44.5862,44.6036,44.5167,44.5254,23600.0
2010-12-07 14:30:00,51.22,51.25,50.57,50.61,89200.0,44.5254,44.5514,43.9603,43.9951,89200.0
2010-12-07 15:00:00,50.59,50.61,50.17,50.41,186900.0,43.9777,43.9951,43.6126,43.8212,186900.0
2010-12-07 15:30:00,50.42,51.09,50.4,51.01,308200.0,43.8299,44.4124,43.8125,44.3428,308200.0
2010-12-08 09:30:00,51.0,51.64,51.0,51.58,18900.0,44.3341,44.8905,44.3341,44.8383,18900.0
2010-12-08 10:00:00,51.56,51.89,51.53,51.76,42900.0,44.8209,45.1078,44.7949,44.9948,42900.0
2010-12-08 10:30:00,51.78,51.86,51.69,51.72,24800.0,45.0122,45.0817,44.9339,44.96,24800.0
2010-12-08 11:00:00,51.75,51.78,51.68,51.7,41800.0,44.9861,45.0122,44.9252,44.9426,41800.0
2010-12-08 11:30:00,51.69,51.72,51.66,51.68,25100.0,44.9339,44.96,44.9079,44.9252,25100.0
2010-12-08 12:00:00,51.7,51.71,51.65,51.69,12200.0,44.9426,44.9513,44.8992,44.9339,12200.0
2010-12-08 12:30:00,51.67,51.71,51.57,51.58,14300.0,44.9166,44.9513,44.8296,44.8383,14300.0
2010-12-08 13:00:00,51.58,51.62,51.57,51.6,24300.0,44.8383,44.8731,44.8296,44.8557,24300.0
2010-12-08 13:30:00,51.6,51.69,51.59,51.66,36700.0,44.8557,44.9339,44.847,44.9079,36700.0
2010-12-08 14:00:00,51.66,51.76,51.6,51.76,27100.0,44.9079,44.9948,44.8557,44.9948,27100.0
2010-12-08 14:30:00,51.75,51.83,51.74,51.75,21900.0,44.9861,45.0556,44.9774,44.9861,21900.0
2010-12-08 15:00:00,51.73,51.77,51.59,51.59,48900.0,44.9687,45.0035,44.847,44.847,48900.0
2010-12-08 15:30:00,51.6,51.66,51.55,51.6,66300.0,44.8557,44.9079,44.8122,44.8557,66300.0
2010-12-09 09:30:00,51.57,51.89,50.21,51.79,83800.0,44.8296,45.1078,43.6474,45.0209,83800.0
2010-12-09 10:00:00,51.75,51.75,51.53,51.66,27500.0,44.9861,44.9861,44.7949,44.9079,27500.0
2010-12-09 10:30:00,51.62,51.78,51.62,51.75,25300.0,44.8731,45.0122,44.8731,44.9861,25300.0
2010-12-09 11:00:00,51.74,51.96,51.73,51.94,18600.0,44.9774,45.1686,44.9687,45.1513,18600.0
2010-12-09 11:30:00,51.95,52.06,51.92,52.03,15100.0,45.16,45.2556,45.1339,45.2295,15100.0
2010-12-09 12:00:00,52.01,52.07,51.91,51.97,15200.0,45.2121,45.2643,45.1252,45.1773,15200.0
2010-12-09 12:30:00,51.96,52.04,51.92,52.02,10700.0,45.1686,45.2382,45.1339,45.2208,10700.0
2010-12-09 13:00:00,52.02,52.11,51.98,52.1,16600.0,45.2208,45.299,45.186,45.2903,16600.0
2010-12-09 13:30:00,52.1,52.13,52.07,52.13,11100.0,45.2903,45.3164,45.2643,45.3164,11100.0
2010-12-09 14:00:00,52.12,52.13,52.04,52.07,11000.0,45.3077,45.3164,45.2382,45.2643,11000.0
2010-12-09 14:30:00,52.06,52.14,52.0,52.12,20600.0,45.2556,45.3251,45.2034,45.3077,20600.0
2010-12-09 15:00:00,52.13,52.15,52.09,52.15,29100.0,45.3164,45.3338,45.2817,45.3338,29100.0
2010-12-09 15:30:00,52.15,52.32,52.15,52.31,71900.0,45.3338,45.4816,45.3338,45.4729,71900.0
2010-12-10 09:30:00,52.33,52.85,52.33,52.7,31800.0,45.4903,45.9423,45.4903,45.8119,31800.0
2010-12-10 10:00:00,52.69,52.69,52.49,52.54,46800.0,45.8032,45.8032,45.6294,45.6728,46800.0
2010-12-10 10:30:00,52.54,52.62,52.53,52.53,101800.0,45.6728,45.7424,45.6641,45.6641,101800.0
2010-12-10 11:00:00,52.53,52.6,52.5,52.58,49500.0,45.6641,45.725,45.6381,45.7076,49500.0
2010-12-10 11:30:00,52.59,52.73,52.59,52.73,43700.0,45.7163,45.838,45.7163,45.838,43700.0
2010-12-10 12:00:00,52.72,52.74,52.7,52.74,24300.0,45.8293,45.8467,45.8119,45.8467,24300.0
2010-12-10 12:30:00,52.74,52.79,52.74,52.79,21600.0,45.8467,45.8902,45.8467,45.8902,21600.0
2010-12-10 13:00:00,52.79,52.92,52.78,52.9,36100.0,45.8902,46.0032,45.8815,45.9858,36100.0
2010-12-10 13:30:00,52.9,53.07,52.9,53.04,51400.0,45.9858,46.1336,45.9858,46.1075,51400.0
2010-12-10 14:00:00,53.04,53.14,53.02,53.14,21700.0,46.1075,46.1944,46.0901,46.1944,21700.0
2010-12-10 14:30:00,53.14,53.33,53.13,53.31,46100.0,46.1944,46.3596,46.1857,46.3422,46100.0
2010-12-10 15:00:00,53.31,53.38,53.21,53.3,45400.0,46.3422,46.403,46.2553,46.3335,45400.0
2010-12-10 15:30:00,53.29,53.31,53.18,53.25,57000.0,46.3248,46.3422,46.2292,46.29,57000.0
2010-12-13 09:30:00,53.49,53.49,53.14,53.31,24500.0,46.4987,46.4987,46.1944,46.3422,24500.0
2010-12-13 10:00:00,53.32,53.43,53.27,53.32,26800.0,46.3509,46.4465,46.3074,46.3509,26800.0
2010-12-13 10:30:00,53.31,53.42,53.3,53.42,25200.0,46.3422,46.4378,46.3335,46.4378,25200.0
2010-12-13 11:00:00,53.42,53.46,53.32,53.39,23900.0,46.4378,46.4726,46.3509,46.4117,23900.0
2010-12-13 11:30:00,53.4,53.42,53.33,53.39,20600.0,46.4204,46.4378,46.3596,46.4117,20600.0
2010-12-13 12:00:00,53.4,53.44,53.33,53.39,15600.0,46.4204,46.4552,46.3596,46.4117,15600.0
2010-12-13 12:30:00,53.39,53.48,53.36,53.46,17400.0,46.4117,46.49,46.3857,46.4726,17400.0
2010-12-13 13:00:00,53.46,53.49,53.4,53.4,18000.0,46.4726,46.4987,46.4204,46.4204,18000.0
2010-12-13 13:30:00,53.4,53.41,53.32,53.37,16100.0,46.4204,46.4291,46.3509,46.3944,16100.0
2010-12-13 14:00:00,53.37,53.43,53.36,53.39,27000.0,46.3944,46.4465,46.3857,46.4117,27000.0
2010-12-13 14:30:00,53.4,53.41,53.36,53.36,15600.0,46.4204,46.4291,46.3857,46.3857,15600.0
2010-12-13 15:00:00,53.36,53.36,53.27,53.36,25800.0,46.3857,46.3857,46.3074,46.3857,25800.0
2010-12-13 15:30:00,53.37,53.45,53.33,53.44,63600.0,46.3944,46.4639,46.3596,46.4552,63600.0
2010-12-14 09:30:00,53.48,53.82,53.46,53.82,11200.0,46.49,46.7855,46.4726,46.7855,11200.0
2010-12-14 10:00:00,53.85,54.12,53.85,54.02,13300.0,46.8116,47.0463,46.8116,46.9594,13300.0
2010-12-14 10:30:00,54.03,54.16,54.0,54.11,7000.0,46.9681,47.0811,46.942,47.0376,7000.0
2010-12-14 11:00:00,54.12,54.3,54.12,54.3,13000.0,47.0463,47.2028,47.0463,47.2028,13000.0
2010-12-14 11:30:00,54.28,54.45,54.28,54.45,15100.0,47.1854,47.3332,47.1854,47.3332,15100.0
2010-12-14 12:00:00,54.45,54.51,54.44,54.49,12500.0,47.3332,47.3854,47.3245,47.368,12500.0
2010-12-14 12:30:00,54.5,54.51,54.44,54.51,14800.0,47.3767,47.3854,47.3245,47.3854,14800.0
2010-12-14 13:00:00,54.5,54.55,54.48,54.5,26300.0,47.3767,47.4201,47.3593,47.3767,26300.0
2010-12-14 13:30:00,54.51,54.55,54.47,54.47,16700.0,47.3854,47.4201,47.3506,47.3506,16700.0
2010-12-14 14:00:00,54.48,54.49,54.39,54.42,10000.0,47.3593,47.368,47.281,47.3071,10000.0
2010-12-14 14:30:00,54.43,54.56,54.39,54.56,19800.0,47.3158,47.4288,47.281,47.4288,19800.0
2010-12-14 15:00:00,54.52,54.64,54.44,54.46,26600.0,47.394,47.4984,47.3245,47.3419,26600.0
2010-12-14 15:30:00,54.46,54.58,54.38,54.55,66700.0,47.3419,47.4462,47.2723,47.4201,66700.0
2010-12-15 09:30:00,54.39,54.81,54.39,54.81,14200.0,47.281,47.6461,47.281,47.6461,14200.0
2010-12-15 10:00:00,54.83,55.14,54.81,55.06,22300.0,47.6635,47.933,47.6461,47.8635,22300.0
2010-12-15 10:30:00,55.07,55.25,55.07,55.23,27400.0,47.8722,48.0286,47.8722,48.0112,27400.0
2010-12-15 11:00:00,55.23,55.26,55.07,55.18,28500.0,48.0112,48.0373,47.8722,47.9678,28500.0
2010-12-15 11:30:00,55.18,55.22,55.14,55.21,22500.0,47.9678,48.0026,47.933,47.9939,22500.0
2010-12-15 12:00:00,55.22,55.47,55.21,55.46,21200.0,48.0026,48.2199,47.9939,48.2112,21200.0
2010-12-15 12:30:00,55.44,55.52,55.31,55.37,33800.0,48.1938,48.2633,48.0808,48.1329,33800.0
2010-12-15 13:00:00,55.37,55.53,55.34,55.51,28200.0,48.1329,48.272,48.1069,48.2547,28200.0
2010-12-15 13:30:00,55.51,55.62,55.4,55.6,35700.0,48.2547,48.3503,48.159,48.3329,35700.0
2010-12-15 14:00:00,55.6,55.61,55.48,55.54,31500.0,48.3329,48.3416,48.2286,48.2807,31500.0
2010-12-15 14:30:00,55.54,55.55,55.45,55.45,32200.0,48.2807,48.2894,48.2025,48.2025,32200.0
2010-12-15 15:00:00,55.45,55.48,55.34,55.38,45700.0,48.2025,48.2286,48.1069,48.1416,45700.0
2010-12-15 15:30:00,55.37,55.46,55.21,55.24,47000.0,48.1329,48.2112,47.9939,48.0199,47000.0
2010-12-16 09:30:00,55.25,55.37,55.11,55.13,11300.0,48.0286,48.1329,47.9069,47.9243,11300.0
2010-12-16 10:00:00,55.17,55.35,55.11,55.21,21900.0,47.9591,48.1156,47.9069,47.9939,21900.0
2010-12-16 10:30:00,55.2,55.27,55.14,55.26,10900.0,47.9852,48.046,47.933,48.0373,10900.0
2010-12-16 11:00:00,55.27,55.66,55.2,55.64,13300.0,48.046,48.385,47.9852,48.3677,13300.0
2010-12-16 11:30:00,55.62,55.62,55.48,55.54,5900.0,48.3503,48.3503,48.2286,48.2807,5900.0
2010-12-16 12:00:00,55.52,55.52,55.39,55.44,5900.0,48.2633,48.2633,48.1503,48.1938,5900.0
2010-12-16 12:30:00,55.44,55.63,55.44,55.63,10300.0,48.1938,48.359,48.1938,48.359,10300.0
2010-12-16 13:00:00,55.62,55.62,55.56,55.57,3100.0,48.3503,48.3503,48.2981,48.3068,3100.0
2010-12-16 13:30:00,55.56,55.68,55.48,55.65,13300.0,48.2981,48.4024,48.2286,48.3764,13300.0
2010-12-16 14:00:00,55.63,55.66,55.6,55.61,13000.0,48.359,48.385,48.3329,48.3416,13000.0
2010-12-16 14:30:00,55.6,55.67,55.54,55.59,9300.0,48.3329,48.3937,48.2807,48.3242,9300.0
2010-12-16 15:00:00,55.59,55.75,55.59,55.74,20700.0,48.3242,48.4633,48.3242,48.4546,20700.0
2010-12-16 15:30:00,55.74,55.76,55.65,55.73,36900.0,48.4546,48.472,48.3764,48.4459,36900.0
2010-12-17 09:30:00,55.78,55.78,55.53,55.55,39300.0,48.4894,48.4894,48.272,48.2894,39300.0
2010-12-17 10:00:00,55.53,55.77,55.52,55.74,30400.0,48.272,48.4807,48.2633,48.4546,30400.0
2010-12-17 10:30:00,55.75,55.77,55.49,55.54,20200.0,48.4633,48.4807,48.2373,48.2807,20200.0
2010-12-17 11:00:00,55.54,55.59,55.5,55.5,6200.0,48.2807,48.3242,48.246,48.246,6200.0
2010-12-17 11:30:00,55.5,55.52,55.36,55.4,7600.0,48.246,48.2633,48.1243,48.159,7600.0
2010-12-17 12:00:00,55.39,55.6,55.39,55.47,13700.0,48.1503,48.3329,48.1503,48.2199,13700.0
2010-12-17 12:30:00,55.48,55.49,55.4,55.42,4900.0,48.2286,48.2373,48.159,48.1764,4900.0
2010-12-17 13:00:00,55.46,55.52,55.43,55.5,10100.0,48.2112,48.2633,48.1851,48.246,10100.0
2010-12-17 13:30:00,55.51,55.6,55.51,55.53,5300.0,48.2547,48.3329,48.2547,48.272,5300.0
2010-12-17 14:00:00,55.53,55.56,55.5,55.53,5800.0,48.272,48.2981,48.246,48.272,5800.0
2010-12-17 14:30:00,55.51,55.54,55.45,55.46,4700.0,48.2547,48.2807,48.2025,48.2112,4700.0
2010-12-17 15:00:00,55.47,55.55,55.47,55.52,8600.0,48.2199,48.2894,48.2199,48.2633,8600.0
2010-12-17 15:30:00,55.51,55.61,55.45,55.53,50900.0,48.2547,48.3416,48.2025,48.272,50900.0
2010-12-20 09:30:00,55.59,55.59,55.04,55.28,29300.0,48.3242,48.3242,47.8461,48.0547,29300.0
2010-12-20 10:00:00,55.28,55.35,55.03,55.13,22000.0,48.0547,48.1156,47.8374,47.9243,22000.0
2010-12-20 10:30:00,55.12,55.14,55.11,55.13,5400.0,47.9156,47.933,47.9069,47.9243,5400.0
2010-12-20 11:00:00,55.11,55.16,55.1,55.14,11400.0,47.9069,47.9504,47.8982,47.933,11400.0
2010-12-20 11:30:00,55.15,55.21,55.13,55.18,7200.0,47.9417,47.9939,47.9243,47.9678,7200.0
2010-12-20 12:00:00,55.18,55.23,55.18,55.18,6500.0,47.9678,48.0112,47.9678,47.9678,6500.0
2010-12-20 12:30:00,55.19,55.27,55.18,55.25,6700.0,47.9765,48.046,47.9678,48.0286,6700.0
2010-12-20 13:00:00,55.24,55.27,55.23,55.26,4900.0,48.0199,48.046,48.0112,48.0373,4900.0
2010-12-20 13:30:00,55.26,55.27,55.23,55.26,8800.0,48.0373,48.046,48.0112,48.0373,8800.0
2010-12-20 14:00:00,55.28,55.44,55.27,55.35,14200.0,48.0547,48.1938,48.046,48.1156,14200.0
2010-12-20 14:30:00,55.34,55.39,55.28,55.35,13600.0,48.1069,48.1503,48.0547,48.1156,13600.0
2010-12-20 15:00:00,55.34,55.36,55.25,55.27,24500.0,48.1069,48.1243,48.0286,48.046,24500.0
2010-12-20 15:30:00,55.26,55.38,55.26,55.31,33000.0,48.0373,48.1416,48.0373,48.0808,33000.0
2010-12-21 09:30:00,55.44,55.52,55.32,55.33,9300.0,48.1938,48.2633,48.0895,48.0982,9300.0
2010-12-21 10:00:00,55.31,55.52,55.27,55.44,10700.0,48.0808,48.2633,48.046,48.1938,10700.0
2010-12-21 10:30:00,55.44,55.46,55.42,55.45,6000.0,48.1938,48.2112,48.1764,48.2025,6000.0
2010-12-21 11:00:00,55.42,55.42,55.35,55.42,15100.0,48.1764,48.1764,48.1156,48.1764,15100.0
2010-12-21 11:30:00,55.42,55.46,55.36,55.43,8300.0,48.1764,48.2112,48.1243,48.1851,8300.0
2010-12-21 12:00:00,55.44,55.52,55.44,55.51,5700.0,48.1938,48.2633,48.1938,48.2547,5700.0
2010-12-21 12:30:00,55.52,55.52,55.45,55.45,3200.0,48.2633,48.2633,48.2025,48.2025,3200.0
2010-12-21 13:00:00,55.46,55.59,55.46,55.57,6500.0,48.2112,48.3242,48.2112,48.3068,6500.0
2010-12-21 13:30:00,55.57,55.62,55.54,55.61,5300.0,48.3068,48.3503,48.2807,48.3416,5300.0
2010-12-21 14:00:00,55.6,55.6,55.57,55.57,4700.0,48.3329,48.3329,48.3068,48.3068,4700.0
2010-12-21 14:30:00,55.58,55.6,55.57,55.58,13500.0,48.3155,48.3329,48.3068,48.3155,13500.0
2010-12-21 15:00:00,55.58,55.6,55.57,55.59,11900.0,48.3155,48.3329,48.3068,48.3242,11900.0
2010-12-21 15:30:00,55.58,55.65,55.58,55.6,17900.0,48.3155,48.3764,48.3155,48.3329,17900.0
2010-12-22 09:30:00,55.45,55.63,55.32,55.35,22000.0,48.2025,48.359,48.0895,48.1156,22000.0
2010-12-22 10:00:00,55.35,55.35,55.05,55.17,13800.0,48.1156,48.1156,47.8548,47.9591,13800.0
2010-12-22 10:30:00,55.18,55.21,55.04,55.09,11800.0,47.9678,47.9939,47.8461,47.8895,11800.0
2010-12-22 11:00:00,55.12,55.13,54.99,55.0,7700.0,47.9156,47.9243,47.8026,47.8113,7700.0
2010-12-22 11:30:00,55.02,55.03,54.93,54.94,7300.0,47.8287,47.8374,47.7505,47.7592,7300.0
2010-12-22 12:00:00,54.95,54.96,54.89,54.93,7400.0,47.7678,47.7765,47.7157,47.7505,7400.0
2010-12-22 12:30:00,54.94,54.94,54.75,54.78,11800.0,47.7592,47.7592,47.594,47.6201,11800.0
2010-12-22 13:00:00,54.78,54.83,54.73,54.79,16500.0,47.6201,47.6635,47.5766,47.6288,16500.0
2010-12-22 13:30:00,54.79,54.91,54.79,54.9,24800.0,47.6288,47.7331,47.6288,47.7244,24800.0
2010-12-22 14:00:00,54.88,54.97,54.88,54.96,15400.0,47.707,47.7852,47.707,47.7765,15400.0
2010-12-22 14:30:00,54.94,55.01,54.93,55.0,39900.0,47.7592,47.82,47.7505,47.8113,39900.0
2010-12-22 15:00:00,54.99,55.03,54.99,55.01,56400.0,47.8026,47.8374,47.8026,47.82,56400.0
2010-12-22 15:30:00,55.02,55.07,55.0,55.05,59700.0,47.8287,47.8722,47.8113,47.8548,59700.0
2010-12-23 09:30:00,55.25,55.44,55.13,55.19,23500.0,48.0286,48.1938,47.9243,47.9765,23500.0
2010-12-23 10:00:00,55.2,55.24,55.17,55.24,15600.0,47.9852,48.0199,47.9591,48.0199,15600.0
2010-12-23 10:30:00,55.24,55.28,55.06,55.14,8300.0,48.0199,48.0547,47.8635,47.933,8300.0
2010-12-23 11:00:00,55.13,55.13,55.01,55.03,4700.0,47.9243,47.9243,47.82,47.8374,4700.0
2010-12-23 11:30:00,55.03,55.06,54.94,54.94,9900.0,47.8374,47.8635,47.7592,47.7592,9900.0
2010-12-23 12:00:00,54.97,54.97,54.88,54.92,6500.0,47.7852,47.7852,47.707,47.7418,6500.0
2010-12-23 12:30:00,54.91,54.95,54.87,54.95,6500.0,47.7331,47.7678,47.6983,47.7678,6500.0
2010-12-23 13:00:00,54.93,54.97,54.89,54.9,10600.0,47.7505,47.7852,47.7157,47.7244,10600.0
2010-12-23 13:30:00,54.9,54.9,54.84,54.86,16900.0,47.7244,47.7244,47.6722,47.6896,16900.0
2010-12-23 14:00:00,54.87,54.9,54.85,54.87,4900.0,47.6983,47.7244,47.6809,47.6983,4900.0
2010-12-23 14:30:00,54.88,54.96,54.85,54.94,12600.0,47.707,47.7765,47.6809,47.7592,12600.0
2010-12-23 15:00:00,54.95,55.07,54.94,55.06,10800.0,47.7678,47.8722,47.7592,47.8635,10800.0
2010-12-23 15:30:00,55.06,55.08,54.91,54.96,24400.0,47.8635,47.8809,47.7331,47.7765,24400.0
2010-12-27 09:30:00,54.73,54.82,54.45,54.53,15400.0,47.5766,47.6548,47.3332,47.4027,15400.0
2010-12-27 10:00:00,54.54,54.58,54.47,54.58,7800.0,47.4114,47.4462,47.3506,47.4462,7800.0
2010-12-27 10:30:00,54.58,54.71,54.58,54.71,6700.0,47.4462,47.5592,47.4462,47.5592,6700.0
2010-12-27 11:00:00,54.71,54.79,54.68,54.76,7800.0,47.5592,47.6288,47.5331,47.6027,7800.0
2010-12-27 11:30:00,54.76,54.85,54.72,54.8,10800.0,47.6027,47.6809,47.5679,47.6374,10800.0
2010-12-27 12:00:00,54.84,54.84,54.8,54.8,6800.0,47.6722,47.6722,47.6374,47.6374,6800.0
2010-12-27 12:30:00,54.81,54.83,54.73,54.78,4400.0,47.6461,47.6635,47.5766,47.6201,4400.0
2010-12-27 13:00:00,54.78,54.82,54.76,54.77,3400.0,47.6201,47.6548,47.6027,47.6114,3400.0
2010-12-27 13:30:00,54.79,54.88,54.78,54.88,4100.0,47.6288,47.707,47.6201,47.707,4100.0
2010-12-27 14:00:00,54.88,54.9,54.84,54.86,3400.0,47.707,47.7244,47.6722,47.6896,3400.0
2010-12-27 14:30:00,54.87,54.92,54.85,54.87,11100.0,47.6983,47.7418,47.6809,47.6983,11100.0
2010-12-27 15:00:00,54.88,54.93,54.84,54.93,10700.0,47.707,47.7505,47.6722,47.7505,10700.0
2010-12-27 15:30:00,54.91,54.93,54.85,54.87,11000.0,47.7331,47.7505,47.6809,47.6983,11000.0
2010-12-28 09:30:00,54.92,54.98,54.47,54.47,10700.0,47.7418,47.7939,47.3506,47.3506,10700.0
2010-12-28 10:00:00,54.45,54.62,54.42,54.59,12300.0,47.3332,47.481,47.3071,47.4549,12300.0
2010-12-28 10:30:00,54.56,54.64,54.49,54.49,9600.0,47.4288,47.4984,47.368,47.368,9600.0
2010-12-28 11:00:00,54.49,54.66,54.47,54.66,7600.0,47.368,47.5157,47.3506,47.5157,7600.0
2010-12-28 11:30:00,54.64,54.64,54.49,54.5,6400.0,47.4984,47.4984,47.368,47.3767,6400.0
2010-12-28 12:00:00,54.49,54.57,54.48,54.5,3300.0,47.368,47.4375,47.3593,47.3767,3300.0
2010-12-28 12:30:00,54.55,54.62,54.55,54.61,4700.0,47.4201,47.481,47.4201,47.4723,4700.0
2010-12-28 13:00:00,54.59,54.65,54.55,54.65,15300.0,47.4549,47.5071,47.4201,47.5071,15300.0
2010-12-28 13:30:00,54.63,54.78,54.63,54.76,29100.0,47.4897,47.6201,47.4897,47.6027,29100.0
2010-12-28 14:00:00,54.77,54.83,54.76,54.8,10200.0,47.6114,47.6635,47.6027,47.6374,10200.0
2010-12-28 14:30:00,54.82,54.82,54.77,54.81,7400.0,47.6548,47.6548,47.6114,47.6461,7400.0
2010-12-28 15:00:00,54.83,54.83,54.77,54.79,6500.0,47.6635,47.6635,47.6114,47.6288,6500.0
2010-12-28 15:30:00,54.8,54.84,54.76,54.77,31500.0,47.6374,47.6722,47.6027,47.6114,31500.0
2010-12-29 09:30:00,54.76,54.84,54.62,54.71,14800.0,47.6027,47.6722,47.481,47.5592,14800.0
2010-12-29 10:00:00,54.78,54.82,54.68,54.68,2900.0,47.6201,47.6548,47.5331,47.5331,2900.0
2010-12-29 10:30:00,54.7,54.7,54.63,54.65,5400.0,47.5505,47.5505,47.4897,47.5071,5400.0
2010-12-29 11:00:00,54.63,54.67,54.59,54.66,4600.0,47.4897,47.5244,47.4549,47.5157,4600.0
2010-12-29 11:30:00,54.68,54.68,54.6,54.63,4600.0,47.5331,47.5331,47.4636,47.4897,4600.0
2010-12-29 12:00:00,54.61,54.61,54.57,54.58,2900.0,47.4723,47.4723,47.4375,47.4462,2900.0
2010-12-29 12:30:00,54.56,54.57,54.5,54.52,20200.0,47.4288,47.4375,47.3767,47.394,20200.0
2010-12-29 13:00:00,54.52,54.52,54.47,54.47,4100.0,47.394,47.394,47.3506,47.3506,4100.0
2010-12-29 13:30:00,54.47,54.47,54.43,54.45,4400.0,47.3506,47.3506,47.3158,47.3332,4400.0
2010-12-29 14:00:00,54.45,54.45,54.43,54.43,6800.0,47.3332,47.3332,47.3158,47.3158,6800.0
2010-12-29 14:30:00,54.43,54.45,54.39,54.4,4500.0,47.3158,47.3332,47.281,47.2897,4500.0
2010-12-29 15:00:00,54.41,54.55,54.41,54.54,7500.0,47.2984,47.4201,47.2984,47.4114,7500.0
2010-12-29 15:30:00,54.54,54.54,54.44,54.44,11300.0,47.4114,47.4114,47.3245,47.3245,11300.0
2010-12-30 09:30:00,54.44,54.68,54.17,54.64,9600.0,47.3245,47.5331,47.0898,47.4984,9600.0
2010-12-30 10:00:00,54.62,54.7,54.58,54.62,8000.0,47.481,47.5505,47.4462,47.481,8000.0
2010-12-30 10:30:00,54.58,54.7,54.58,54.69,3500.0,47.4462,47.5505,47.4462,47.5418,3500.0
2010-12-30 11:00:00,54.68,54.73,54.67,54.69,5100.0,47.5331,47.5766,47.5244,47.5418,5100.0
2010-12-30 11:30:00,54.69,54.76,54.67,54.69,17700.0,47.5418,47.6027,47.5244,47.5418,17700.0
2010-12-30 12:00:00,54.72,54.72,54.65,54.67,1600.0,47.5679,47.5679,47.5071,47.5244,1600.0
2010-12-30 12:30:00,54.68,54.71,54.64,54.65,3200.0,47.5331,47.5592,47.4984,47.5071,3200.0
2010-12-30 13:00:00,54.63,54.65,54.6,54.6,3800.0,47.4897,47.5071,47.4636,47.4636,3800.0
2010-12-30 13:30:00,54.6,54.66,54.59,54.66,3100.0,47.4636,47.5157,47.4549,47.5157,3100.0
2010-12-30 14:00:00,54.66,54.71,54.61,54.7,5700.0,47.5157,47.5592,47.4723,47.5505,5700.0
2010-12-30 14:30:00,54.69,54.69,54.62,54.65,3400.0,47.5418,47.5418,47.481,47.5071,3400.0
2010-12-30 15:00:00,54.66,54.66,54.63,54.66,7300.0,47.5157,47.5157,47.4897,47.5157,7300.0
2010-12-30 15:30:00,54.69,54.7,54.52,54.54,11500.0,47.5418,47.5505,47.394,47.4114,11500.0
2010-12-31 09:30:00,54.38,54.4,54.25,54.25,6800.0,47.2723,47.2897,47.1593,47.1593,6800.0
2010-12-31 10:00:00,54.21,54.25,54.13,54.23,5600.0,47.1246,47.1593,47.055,47.142,5600.0
2010-12-31 10:30:00,54.22,54.29,54.22,54.28,5700.0,47.1333,47.1941,47.1333,47.1854,5700.0
2010-12-31 11:00:00,54.28,54.28,54.22,54.23,4100.0,47.1854,47.1854,47.1333,47.142,4100.0
2010-12-31 11:30:00,54.26,54.29,54.21,54.28,4600.0,47.168,47.1941,47.1246,47.1854,4600.0
2010-12-31 12:00:00,54.28,54.3,54.27,54.3,3100.0,47.1854,47.2028,47.1767,47.2028,3100.0
2010-12-31 12:30:00,54.31,54.35,54.29,54.33,8900.0,47.2115,47.2463,47.1941,47.2289,8900.0
2010-12-31 13:00:00,54.33,54.36,54.31,54.31,5600.0,47.2289,47.255,47.2115,47.2115,5600.0
2010-12-31 13:30:00,54.31,54.31,54.26,54.26,6100.0,47.2115,47.2115,47.168,47.168,6100.0
2010-12-31 14:00:00,54.26,54.26,54.19,54.19,3900.0,47.168,47.168,47.1072,47.1072,3900.0
2010-12-31 14:30:00,54.18,54.24,54.15,54.15,7700.0,47.0985,47.1506,47.0724,47.0724,7700.0
2010-12-31 15:00:00,54.14,54.19,54.13,54.15,8700.0,47.0637,47.1072,47.055,47.0724,8700.0
2010-12-31 15:30:00,54.14,54.15,53.76,53.81,37900.0,47.0637,47.0724,46.7334,46.7768,37900.0
2011-01-03 09:30:00,54.08,54.14,53.9,54.1,18500.0,47.0116,47.0637,46.8551,47.0289,18500.0
2011-01-03 10:00:00,54.1,54.22,54.04,54.11,29100.0,47.0289,47.1333,46.9768,47.0376,29100.0
2011-01-03 10:30:00,54.09,54.13,54.05,54.08,9400.0,47.0202,47.055,46.9855,47.0116,9400.0
2011-01-03 11:00:00,54.08,54.08,53.98,54.0,9300.0,47.0116,47.0116,46.9246,46.942,9300.0
2011-01-03 11:30:00,54.01,54.01,53.95,53.98,6600.0,46.9507,46.9507,46.8985,46.9246,6600.0
2011-01-03 12:00:00,54.01,54.02,53.97,54.0,4900.0,46.9507,46.9594,46.9159,46.942,4900.0
2011-01-03 12:30:00,53.99,54.05,53.85,53.9,8800.0,46.9333,46.9855,46.8116,46.8551,8800.0
2011-01-03 13:00:00,53.9,54.1,53.9,54.06,16100.0,46.8551,47.0289,46.8551,46.9942,16100.0
2011-01-03 13:30:00,54.07,54.08,54.06,54.06,9600.0,47.0029,47.0116,46.9942,46.9942,9600.0
2011-01-03 14:00:00,54.06,54.1,54.06,54.06,11900.0,46.9942,47.0289,46.9942,46.9942,11900.0
2011-01-03 14:30:00,54.06,54.12,54.05,54.05,14900.0,46.9942,47.0463,46.9855,46.9855,14900.0
2011-01-03 15:00:00,54.06,54.13,54.05,54.09,76900.0,46.9942,47.055,46.9855,47.0202,76900.0
2011-01-03 15:30:00,54.09,54.17,54.05,54.07,44800.0,47.0202,47.0898,46.9855,47.0029,44800.0
2011-01-04 09:30:00,54.21,54.21,53.75,53.75,19100.0,47.1246,47.1246,46.7247,46.7247,19100.0
2011-01-04 10:00:00,53.77,53.79,53.63,53.66,10400.0,46.7421,46.7595,46.6204,46.6465,10400.0
2011-01-04 10:30:00,53.68,53.74,53.57,53.58,6500.0,46.6638,46.716,46.5682,46.5769,6500.0
2011-01-04 11:00:00,53.56,53.65,53.41,53.41,9200.0,46.5595,46.6378,46.4291,46.4291,9200.0
2011-01-04 11:30:00,53.4,53.49,53.3,53.3,6300.0,46.4204,46.4987,46.3335,46.3335,6300.0
2011-01-04 12:00:00,53.31,53.33,53.05,53.11,10600.0,46.3422,46.3596,46.1162,46.1683,10600.0
2011-01-04 12:30:00,53.08,53.29,53.08,53.27,16000.0,46.1423,46.3248,46.1423,46.3074,16000.0
2011-01-04 13:00:00,53.26,53.51,53.26,53.51,21500.0,46.2987,46.5161,46.2987,46.5161,21500.0
2011-01-04 13:30:00,53.51,53.56,53.45,53.51,8600.0,46.5161,46.5595,46.4639,46.5161,8600.0
2011-01-04 14:00:00,53.5,53.76,53.48,53.74,19500.0,46.5074,46.7334,46.49,46.716,19500.0
2011-01-04 14:30:00,53.77,53.86,53.69,53.7,17400.0,46.7421,46.8203,46.6725,46.6812,17400.0
2011-01-04 15:00:00,53.69,53.83,53.64,53.81,12800.0,46.6725,46.7942,46.6291,46.7768,12800.0
2011-01-04 15:30:00,53.81,53.91,53.73,53.91,34100.0,46.7768,46.8638,46.7073,46.8638,34100.0
2011-01-05 09:30:00,53.8,53.93,53.76,53.78,8600.0,46.7682,46.8812,46.7334,46.7508,8600.0
2011-01-05 10:00:00,53.8,53.89,53.8,53.84,7300.0,46.7682,46.8464,46.7682,46.8029,7300.0
2011-01-05 10:30:00,53.82,53.89,53.8,53.87,7100.0,46.7855,46.8464,46.7682,46.829,7100.0
2011-01-05 11:00:00,53.85,54.02,53.82,54.0,9800.0,46.8116,46.9594,46.7855,46.942,9800.0
2011-01-05 11:30:00,54.01,54.15,54.01,54.14,15300.0,46.9507,47.0724,46.9507,47.0637,15300.0
2011-01-05 12:00:00,54.15,54.17,54.13,54.13,5300.0,47.0724,47.0898,47.055,47.055,5300.0
2011-01-05 12:30:00,54.14,54.15,54.1,54.14,13300.0,47.0637,47.0724,47.0289,47.0637,13300.0
2011-01-05 13:00:00,54.13,54.19,54.09,54.18,25700.0,47.055,47.1072,47.0202,47.0985,25700.0
2011-01-05 13:30:00,54.17,54.24,54.17,54.2,7200.0,47.0898,47.1506,47.0898,47.1159,7200.0
2011-01-05 14:00:00,54.18,54.22,54.16,54.18,6300.0,47.0985,47.1333,47.0811,47.0985,6300.0
2011-01-05 14:30:00,54.19,54.26,54.17,54.24,11100.0,47.1072,47.168,47.0898,47.1506,11100.0
2011-01-05 15:00:00,54.24,54.31,54.23,54.25,40900.0,47.1506,47.2115,47.142,47.1593,40900.0
2011-01-05 15:30:00,54.25,54.3,54.17,54.19,30700.0,47.1593,47.2028,47.0898,47.1072,30700.0
2011-01-06 09:30:00,54.41,54.43,54.06,54.06,8200.0,47.2984,47.3158,46.9942,46.9942,8200.0
2011-01-06 10:00:00,54.12,54.24,54.11,54.16,7700.0,47.0463,47.1506,47.0376,47.0811,7700.0
2011-01-06 10:30:00,54.18,54.25,54.1,54.12,11300.0,47.0985,47.1593,47.0289,47.0463,11300.0
2011-01-06 11:00:00,54.12,54.15,54.1,54.12,19100.0,47.0463,47.0724,47.0289,47.0463,19100.0
2011-01-06 11:30:00,54.1,54.15,54.1,54.1,8200.0,47.0289,47.0724,47.0289,47.0289,8200.0
2011-01-06 12:00:00,54.11,54.13,54.1,54.11,5900.0,47.0376,47.055,47.0289,47.0376,5900.0
2011-01-06 12:30:00,54.11,54.2,54.1,54.2,8600.0,47.0376,47.1159,47.0289,47.1159,8600.0
2011-01-06 13:00:00,54.18,54.21,54.15,54.16,10700.0,47.0985,47.1246,47.0724,47.0811,10700.0
2011-01-06 13:30:00,54.16,54.2,54.15,54.2,13800.0,47.0811,47.1159,47.0724,47.1159,13800.0
2011-01-06 14:00:00,54.2,54.3,54.18,54.27,63700.0,47.1159,47.2028,47.0985,47.1767,63700.0
2011-01-06 14:30:00,54.29,54.37,54.27,54.31,21100.0,47.1941,47.2637,47.1767,47.2115,21100.0
2011-01-06 15:00:00,54.31,54.34,54.25,54.31,23700.0,47.2115,47.2376,47.1593,47.2115,23700.0
2011-01-06 15:30:00,54.3,54.39,54.23,54.32,35600.0,47.2028,47.281,47.142,47.2202,35600.0
2011-01-07 09:30:00,54.47,54.55,54.04,54.27,10200.0,47.3506,47.4201,46.9768,47.1767,10200.0
2011-01-07 10:00:00,54.22,54.31,54.14,54.14,7400.0,47.1333,47.2115,47.0637,47.0637,7400.0
2011-01-07 10:30:00,54.14,54.24,54.1,54.22,8000.0,47.0637,47.1506,47.0289,47.1333,8000.0
2011-01-07 11:00:00,54.17,54.21,54.1,54.11,13500.0,47.0898,47.1246,47.0289,47.0376,13500.0
2011-01-07 11:30:00,54.1,54.11,53.94,54.03,21400.0,47.0289,47.0376,46.8899,46.9681,21400.0
2011-01-07 12:00:00,54.07,54.07,53.87,53.89,6400.0,47.0029,47.0029,46.829,46.8464,6400.0
2011-01-07 12:30:00,53.84,53.89,53.64,53.78,11200.0,46.8029,46.8464,46.6291,46.7508,11200.0
2011-01-07 13:00:00,53.8,53.89,53.71,53.83,13400.0,46.7682,46.8464,46.6899,46.7942,13400.0
2011-01-07 13:30:00,53.83,53.93,53.82,53.93,8800.0,46.7942,46.8812,46.7855,46.8812,8800.0
2011-01-07 14:00:00,53.91,54.01,53.9,54.01,43400.0,46.8638,46.9507,46.8551,46.9507,43400.0
2011-01-07 14:30:00,54.02,54.1,53.99,54.01,35300.0,46.9594,47.0289,46.9333,46.9507,35300.0
2011-01-07 15:00:00,54.01,54.1,53.99,54.02,13900.0,46.9507,47.0289,46.9333,46.9594,13900.0
2011-01-07 15:30:00,54.01,54.14,53.99,54.12,32900.0,46.9507,47.0637,46.9333,47.0463,32900.0
2011-01-10 09:30:00,54.06,54.29,53.89,54.02,23200.0,46.9942,47.1941,46.8464,46.9594,23200.0
2011-01-10 10:00:00,53.99,54.26,53.94,54.1,53200.0,46.9333,47.168,46.8899,47.0289,53200.0
2011-01-10 10:30:00,54.11,54.23,53.97,54.23,40600.0,47.0376,47.142,46.9159,47.142,40600.0
2011-01-10 11:00:00,54.24,54.34,54.01,54.1,34500.0,47.1506,47.2376,46.9507,47.0289,34500.0
2011-01-10 11:30:00,54.09,54.19,54.03,54.16,21500.0,47.0202,47.1072,46.9681,47.0811,21500.0
2011-01-10 12:00:00,54.15,54.24,54.05,54.2,37700.0,47.0724,47.1506,46.9855,47.1159,37700.0
2011-01-10 12:30:00,54.18,54.25,54.12,54.15,19800.0,47.0985,47.1593,47.0463,47.0724,19800.0
2011-01-10 13:00:00,54.15,54.3,54.15,54.28,17400.0,47.0724,47.2028,47.0724,47.1854,17400.0
2011-01-10 13:30:00,54.25,54.33,54.22,54.31,18800.0,47.1593,47.2289,47.1333,47.2115,18800.0
2011-01-10 14:00:00,54.28,54.3,54.17,54.21,23300.0,47.1854,47.2028,47.0898,47.1246,23300.0
2011-01-10 14:30:00,54.2,54.24,54.18,54.19,21000.0,47.1159,47.1506,47.0985,47.1072,21000.0
2011-01-10 15:00:00,54.18,54.28,54.18,54.25,12000.0,47.0985,47.1854,47.0985,47.1593,12000.0
2011-01-10 15:30:00,54.25,54.26,54.17,54.19,22600.0,47.1593,47.168,47.0898,47.1072,22600.0
2011-01-11 09:30:00,54.25,54.32,54.13,54.19,68600.0,47.1593,47.2202,47.055,47.1072,68600.0
2011-01-11 10:00:00,54.19,54.26,54.19,54.26,21200.0,47.1072,47.168,47.1072,47.168,21200.0
2011-01-11 10:30:00,54.25,54.27,54.21,54.27,9700.0,47.1593,47.1767,47.1246,47.1767,9700.0
2011-01-11 11:00:00,54.27,54.34,54.23,54.33,10000.0,47.1767,47.2376,47.142,47.2289,10000.0
2011-01-11 11:30:00,54.33,54.43,54.31,54.42,29400.0,47.2289,47.3158,47.2115,47.3071,29400.0
2011-01-11 12:00:00,54.41,54.49,54.39,54.48,12800.0,47.2984,47.368,47.281,47.3593,12800.0
2011-01-11 12:30:00,54.48,54.5,54.46,54.49,8600.0,47.3593,47.3767,47.3419,47.368,8600.0
2011-01-11 13:00:00,54.49,54.49,54.43,54.45,25200.0,47.368,47.368,47.3158,47.3332,25200.0
2011-01-11 13:30:00,54.42,54.45,54.41,54.42,12100.0,47.3071,47.3332,47.2984,47.3071,12100.0
2011-01-11 14:00:00,54.42,54.5,54.4,54.46,25700.0,47.3071,47.3767,47.2897,47.3419,25700.0
2011-01-11 14:30:00,54.47,54.47,54.43,54.44,18700.0,47.3506,47.3506,47.3158,47.3245,18700.0
2011-01-11 15:00:00,54.44,54.46,54.38,54.46,21200.0,47.3245,47.3419,47.2723,47.3419,21200.0
2011-01-11 15:30:00,54.45,54.46,54.39,54.42,47900.0,47.3332,47.3419,47.281,47.3071,47900.0
2011-01-12 09:30:00,54.66,54.78,54.51,54.6,15200.0,47.5157,47.6201,47.3854,47.4636,15200.0
2011-01-12 10:00:00,54.6,54.7,54.55,54.68,24600.0,47.4636,47.5505,47.4201,47.5331,24600.0
2011-01-12 10:30:00,54.67,54.76,54.67,54.74,9300.0,47.5244,47.6027,47.5244,47.5853,9300.0
2011-01-12 11:00:00,54.74,54.95,54.74,54.94,21100.0,47.5853,47.7678,47.5853,47.7592,21100.0
2011-01-12 11:30:00,54.94,55.09,54.92,55.09,13900.0,47.7592,47.8895,47.7418,47.8895,13900.0
2011-01-12 12:00:00,55.1,55.17,55.05,55.17,12500.0,47.8982,47.9591,47.8548,47.9591,12500.0
2011-01-12 12:30:00,55.18,55.27,55.14,55.23,11000.0,47.9678,48.046,47.933,48.0112,11000.0
2011-01-12 13:00:00,55.23,55.23,55.18,55.21,6000.0,48.0112,48.0112,47.9678,47.9939,6000.0
2011-01-12 13:30:00,55.21,55.29,55.17,55.27,11500.0,47.9939,48.0634,47.9591,48.046,11500.0
2011-01-12 14:00:00,55.27,55.29,55.21,55.29,10800.0,48.046,48.0634,47.9939,48.0634,10800.0
2011-01-12 14:30:00,55.29,55.32,55.26,55.27,8800.0,48.0634,48.0895,48.0373,48.046,8800.0
2011-01-12 15:00:00,55.27,55.29,55.21,55.24,21400.0,48.046,48.0634,47.9939,48.0199,21400.0
2011-01-12 15:30:00,55.24,55.57,55.23,55.56,56100.0,48.0199,48.3068,48.0112,48.2981,56100.0
2011-01-13 09:30:00,55.6,56.0,55.6,55.7,18100.0,48.3329,48.6806,48.3329,48.4198,18100.0
2011-01-13 10:00:00,55.67,55.67,55.53,55.56,9100.0,48.3937,48.3937,48.272,48.2981,9100.0
2011-01-13 10:30:00,55.57,55.8,55.49,55.67,27800.0,48.3068,48.5067,48.2373,48.3937,27800.0
2011-01-13 11:00:00,55.66,55.76,55.61,55.75,11300.0,48.385,48.472,48.3416,48.4633,11300.0
2011-01-13 11:30:00,55.76,55.85,55.76,55.79,7800.0,48.472,48.5502,48.472,48.4981,7800.0
2011-01-13 12:00:00,55.77,55.83,55.75,55.77,7000.0,48.4807,48.5328,48.4633,48.4807,7000.0
2011-01-13 12:30:00,55.75,55.77,55.71,55.74,5100.0,48.4633,48.4807,48.4285,48.4546,5100.0
2011-01-13 13:00:00,55.73,55.84,55.68,55.82,11900.0,48.4459,48.5415,48.4024,48.5241,11900.0
2011-01-13 13:30:00,55.8,55.82,55.78,55.81,6100.0,48.5067,48.5241,48.4894,48.5154,6100.0
2011-01-13 14:00:00,55.8,55.83,55.75,55.79,18900.0,48.5067,48.5328,48.4633,48.4981,18900.0
2011-01-13 14:30:00,55.81,55.81,55.72,55.75,9700.0,48.5154,48.5154,48.4372,48.4633,9700.0
2011-01-13 15:00:00,55.75,55.81,55.73,55.81,14600.0,48.4633,48.5154,48.4459,48.5154,14600.0
2011-01-13 15:30:00,55.76,55.9,55.75,55.81,49200.0,48.472,48.5937,48.4633,48.5154,49200.0
2011-01-14 09:30:00,55.67,55.92,55.67,55.75,24900.0,48.3937,48.6111,48.3937,48.4633,24900.0
2011-01-14 10:00:00,55.79,55.93,55.72,55.78,8800.0,48.4981,48.6198,48.4372,48.4894,8800.0
2011-01-14 10:30:00,55.75,55.89,55.75,55.83,7400.0,48.4633,48.585,48.4633,48.5328,7400.0
2011-01-14 11:00:00,55.84,55.88,55.75,55.8,8500.0,48.5415,48.5763,48.4633,48.5067,8500.0
2011-01-14 11:30:00,55.79,55.85,55.75,55.85,6300.0,48.4981,48.5502,48.4633,48.5502,6300.0
2011-01-14 12:00:00,55.88,55.97,55.8,55.93,5000.0,48.5763,48.6545,48.5067,48.6198,5000.0
2011-01-14 12:30:00,55.96,56.0,55.92,56.0,5300.0,48.6458,48.6806,48.6111,48.6806,5300.0
2011-01-14 13:00:00,56.0,56.07,56.0,56.07,3400.0,48.6806,48.7415,48.6806,48.7415,3400.0
2011-01-14 13:30:00,56.06,56.13,56.06,56.12,2900.0,48.7328,48.7936,48.7328,48.7849,2900.0
2011-01-14 14:00:00,56.12,56.12,56.05,56.1,7000.0,48.7849,48.7849,48.7241,48.7675,7000.0
2011-01-14 14:30:00,56.1,56.23,56.05,56.14,12300.0,48.7675,48.8805,48.7241,48.8023,12300.0
2011-01-14 15:00:00,56.12,56.15,56.04,56.05,9200.0,48.7849,48.811,48.7154,48.7241,9200.0
2011-01-14 15:30:00,56.06,56.29,56.06,56.25,40900.0,48.7328,48.9327,48.7328,48.8979,40900.0
2011-01-18 09:30:00,56.2,56.42,56.02,56.4,37700.0,48.8545,49.0457,48.698,49.0283,37700.0
2011-01-18 10:00:00,56.37,56.4,56.28,56.34,41000.0,49.0022,49.0283,48.924,48.9762,41000.0
2011-01-18 10:30:00,56.32,56.47,56.27,56.42,105600.0,48.9588,49.0892,48.9153,49.0457,105600.0
2011-01-18 11:00:00,56.41,56.53,56.41,56.5,33800.0,49.037,49.1413,49.037,49.1153,33800.0
2011-01-18 11:30:00,56.5,56.53,56.43,56.45,36900.0,49.1153,49.1413,49.0544,49.0718,36900.0
2011-01-18 12:00:00,56.46,56.54,56.43,56.5,21800.0,49.0805,49.15,49.0544,49.1153,21800.0
2011-01-18 12:30:00,56.5,56.57,56.5,56.52,7400.0,49.1153,49.1761,49.1153,49.1326,7400.0
2011-01-18 13:00:00,56.52,56.56,56.51,56.52,17500.0,49.1326,49.1674,49.1239,49.1326,17500.0
2011-01-18 13:30:00,56.53,56.57,56.49,56.57,45600.0,49.1413,49.1761,49.1066,49.1761,45600.0
2011-01-18 14:00:00,56.55,56.72,56.55,56.7,8400.0,49.1587,49.3065,49.1587,49.2891,8400.0
2011-01-18 14:30:00,56.71,56.84,56.69,56.83,15300.0,49.2978,49.4108,49.2804,49.4021,15300.0
2011-01-18 15:00:00,56.82,56.86,56.76,56.8,21700.0,49.3934,49.4282,49.3413,49.376,21700.0
2011-01-18 15:30:00,56.8,57.23,56.76,57.2,88800.0,49.376,49.7498,49.3413,49.7238,88800.0
2011-01-19 09:30:00,57.19,57.42,57.05,57.1,28400.0,49.7151,49.915,49.5934,49.6368,28400.0
2011-01-19 10:00:00,57.14,57.23,57.01,57.06,21900.0,49.6716,49.7498,49.5586,49.6021,21900.0
2011-01-19 10:30:00,57.09,57.09,56.8,56.84,13400.0,49.6281,49.6281,49.376,49.4108,13400.0
2011-01-19 11:00:00,56.83,56.94,56.83,56.91,11300.0,49.4021,49.4977,49.4021,49.4717,11300.0
2011-01-19 11:30:00,56.96,57.03,56.84,56.85,36200.0,49.5151,49.576,49.4108,49.4195,36200.0
2011-01-19 12:00:00,56.85,56.92,56.84,56.85,26900.0,49.4195,49.4804,49.4108,49.4195,26900.0
2011-01-19 12:30:00,56.85,56.9,56.82,56.83,17100.0,49.4195,49.463,49.3934,49.4021,17100.0
2011-01-19 13:00:00,56.82,56.95,56.82,56.93,37700.0,49.3934,49.5064,49.3934,49.4891,37700.0
2011-01-19 13:30:00,56.93,57.07,56.91,57.07,19300.0,49.4891,49.6108,49.4717,49.6108,19300.0
2011-01-19 14:00:00,57.03,57.18,56.99,57.12,27400.0,49.576,49.7064,49.5412,49.6542,27400.0
2011-01-19 14:30:00,57.11,57.15,57.02,57.1,37200.0,49.6455,49.6803,49.5673,49.6368,37200.0
2011-01-19 15:00:00,57.09,57.15,56.9,56.97,45100.0,49.6281,49.6803,49.463,49.5238,45100.0
2011-01-19 15:30:00,56.98,57.15,56.95,57.07,62900.0,49.5325,49.6803,49.5064,49.6108,62900.0
2011-01-20 09:30:00,56.93,57.28,56.87,57.16,19600.0,49.4891,49.7933,49.4369,49.689,19600.0
2011-01-20 10:00:00,57.16,57.32,56.95,57.0,9400.0,49.689,49.8281,49.5064,49.5499,9400.0
2011-01-20 10:30:00,56.99,57.01,56.85,56.85,12400.0,49.5412,49.5586,49.4195,49.4195,12400.0
2011-01-20 11:00:00,56.85,56.93,56.85,56.85,13400.0,49.4195,49.4891,49.4195,49.4195,13400.0
2011-01-20 11:30:00,56.86,56.9,56.84,56.87,14500.0,49.4282,49.463,49.4108,49.4369,14500.0
2011-01-20 12:00:00,56.86,57.06,56.85,57.0,23300.0,49.4282,49.6021,49.4195,49.5499,23300.0
2011-01-20 12:30:00,57.0,57.02,56.87,56.89,11000.0,49.5499,49.5673,49.4369,49.4543,11000.0
2011-01-20 13:00:00,56.89,56.92,56.8,56.8,14800.0,49.4543,49.4804,49.376,49.376,14800.0
2011-01-20 13:30:00,56.8,56.95,56.78,56.92,7500.0,49.376,49.5064,49.3587,49.4804,7500.0
2011-01-20 14:00:00,56.92,57.02,56.78,56.78,16800.0,49.4804,49.5673,49.3587,49.3587,16800.0
2011-01-20 14:30:00,56.8,56.89,56.79,56.81,25600.0,49.376,49.4543,49.3674,49.3847,25600.0
2011-01-20 15:00:00,56.81,56.81,56.69,56.72,22800.0,49.3847,49.3847,49.2804,49.3065,22800.0
2011-01-20 15:30:00,56.72,56.81,56.6,56.69,51700.0,49.3065,49.3847,49.2022,49.2804,51700.0
2011-01-21 09:30:00,56.96,56.96,56.47,56.84,14400.0,49.5151,49.5151,49.0892,49.4108,14400.0
2011-01-21 10:00:00,56.84,56.85,56.52,56.57,7000.0,49.4108,49.4195,49.1326,49.1761,7000.0
2011-01-21 10:30:00,56.56,56.69,56.51,56.59,6300.0,49.1674,49.2804,49.1239,49.1935,6300.0
2011-01-21 11:00:00,56.61,56.63,56.4,56.48,6500.0,49.2109,49.2283,49.0283,49.0979,6500.0
2011-01-21 11:30:00,56.47,56.58,56.31,56.58,13800.0,49.0892,49.1848,48.9501,49.1848,13800.0
2011-01-21 12:00:00,56.57,56.57,56.37,56.43,8100.0,49.1761,49.1761,49.0022,49.0544,8100.0
2011-01-21 12:30:00,56.43,56.44,56.33,56.36,7100.0,49.0544,49.0631,48.9675,48.9936,7100.0
2011-01-21 13:00:00,56.39,56.44,56.34,56.38,24000.0,49.0196,49.0631,48.9762,49.0109,24000.0
2011-01-21 13:30:00,56.39,56.39,56.29,56.33,14100.0,49.0196,49.0196,48.9327,48.9675,14100.0
2011-01-21 14:00:00,56.34,56.34,56.24,56.31,9600.0,48.9762,48.9762,48.8892,48.9501,9600.0
2011-01-21 14:30:00,56.32,56.35,56.14,56.18,18000.0,48.9588,48.9849,48.8023,48.8371,18000.0
2011-01-21 15:00:00,56.2,56.34,56.18,56.2,14100.0,48.8545,48.9762,48.8371,48.8545,14100.0
2011-01-21 15:30:00,56.19,56.24,56.12,56.16,22800.0,48.8458,48.8892,48.7849,48.8197,22800.0
2011-01-24 09:30:00,56.33,56.68,56.15,56.39,30500.0,48.9675,49.2717,48.811,49.0196,30500.0
2011-01-24 10:00:00,56.38,56.57,56.36,56.48,8600.0,49.0109,49.1761,48.9936,49.0979,8600.0
2011-01-24 10:30:00,56.47,56.55,56.42,56.55,107600.0,49.0892,49.1587,49.0457,49.1587,107600.0
2011-01-24 11:00:00,56.55,56.9,56.54,56.89,12100.0,49.1587,49.463,49.15,49.4543,12100.0
2011-01-24 11:30:00,56.88,57.13,56.86,57.02,38800.0,49.4456,49.6629,49.4282,49.5673,38800.0
2011-01-24 12:00:00,57.02,57.21,57.02,57.21,6200.0,49.5673,49.7325,49.5673,49.7325,6200.0
2011-01-24 12:30:00,57.22,57.3,57.16,57.16,14800.0,49.7411,49.8107,49.689,49.689,14800.0
2011-01-24 13:00:00,57.19,57.26,57.18,57.21,14000.0,49.7151,49.7759,49.7064,49.7325,14000.0
2011-01-24 13:30:00,57.2,57.28,57.18,57.2,14600.0,49.7238,49.7933,49.7064,49.7238,14600.0
2011-01-24 14:00:00,57.21,57.29,57.18,57.21,15800.0,49.7325,49.802,49.7064,49.7325,15800.0
2011-01-24 14:30:00,57.21,57.28,57.13,57.24,27400.0,49.7325,49.7933,49.6629,49.7585,27400.0
2011-01-24 15:00:00,57.25,57.27,57.18,57.24,51400.0,49.7672,49.7846,49.7064,49.7585,51400.0
2011-01-24 15:30:00,57.24,57.25,57.17,57.21,34900.0,49.7585,49.7672,49.6977,49.7325,34900.0
2011-01-25 09:30:00,57.12,57.12,56.6,56.88,29500.0,49.6542,49.6542,49.2022,49.4456,29500.0
2011-01-25 10:00:00,56.92,57.32,56.9,57.29,12100.0,49.4804,49.8281,49.463,49.802,12100.0
2011-01-25 10:30:00,57.3,57.63,57.3,57.63,9500.0,49.8107,50.0976,49.8107,50.0976,9500.0
2011-01-25 11:00:00,57.62,57.64,57.22,57.29,13900.0,50.0889,50.1063,49.7411,49.802,13900.0
2011-01-25 11:30:00,57.28,57.35,57.24,57.31,10000.0,49.7933,49.8542,49.7585,49.8194,10000.0
2011-01-25 12:00:00,57.32,57.42,57.3,57.41,10500.0,49.8281,49.915,49.8107,49.9063,10500.0
2011-01-25 12:30:00,57.37,57.4,57.28,57.3,4600.0,49.8715,49.8976,49.7933,49.8107,4600.0
2011-01-25 13:00:00,57.31,57.33,57.26,57.3,6600.0,49.8194,49.8368,49.7759,49.8107,6600.0
2011-01-25 13:30:00,57.29,57.36,57.29,57.3,5500.0,49.802,49.8628,49.802,49.8107,5500.0
2011-01-25 14:00:00,57.28,57.28,57.06,57.17,14800.0,49.7933,49.7933,49.6021,49.6977,14800.0
2011-01-25 14:30:00,57.15,57.17,57.0,57.04,15200.0,49.6803,49.6977,49.5499,49.5847,15200.0
2011-01-25 15:00:00,57.02,57.4,57.02,57.35,25000.0,49.5673,49.8976,49.5673,49.8542,25000.0
2011-01-25 15:30:00,57.33,57.51,57.23,57.49,30900.0,49.8368,49.9932,49.7498,49.9759,30900.0
2011-01-26 09:30:00,57.52,57.82,57.49,57.5,18100.0,50.0019,50.2627,49.9759,49.9846,18100.0
2011-01-26 10:00:00,57.52,57.75,57.5,57.73,23100.0,50.0019,50.2019,49.9846,50.1845,23100.0
2011-01-26 10:30:00,57.71,57.77,57.57,57.63,19400.0,50.1671,50.2193,50.0454,50.0976,19400.0
2011-01-26 11:00:00,57.62,57.7,57.57,57.64,6800.0,50.0889,50.1584,50.0454,50.1063,6800.0
2011-01-26 11:30:00,57.61,57.64,57.5,57.53,12400.0,50.0802,50.1063,49.9846,50.0106,12400.0
2011-01-26 12:00:00,57.53,57.59,57.42,57.42,6700.0,50.0106,50.0628,49.915,49.915,6700.0
2011-01-26 12:30:00,57.43,57.47,57.31,57.44,5500.0,49.9237,49.9585,49.8194,49.9324,5500.0
2011-01-26 13:00:00,57.44,57.44,57.23,57.23,7200.0,49.9324,49.9324,49.7498,49.7498,7200.0
2011-01-26 13:30:00,57.24,57.34,57.19,57.25,9500.0,49.7585,49.8455,49.7151,49.7672,9500.0
2011-01-26 14:00:00,57.23,57.49,57.2,57.41,9700.0,49.7498,49.9759,49.7238,49.9063,9700.0
2011-01-26 14:30:00,57.37,57.55,57.36,57.45,8900.0,49.8715,50.028,49.8628,49.9411,8900.0
2011-01-26 15:00:00,57.43,57.47,57.41,57.42,9800.0,49.9237,49.9585,49.9063,49.915,9800.0
2011-01-26 15:30:00,57.42,57.52,57.37,57.45,18200.0,49.915,50.0019,49.8715,49.9411,18200.0
2011-01-27 09:30:00,57.52,57.71,57.43,57.7,4400.0,50.0019,50.1671,49.9237,50.1584,4400.0
2011-01-27 10:00:00,57.7,57.78,57.62,57.72,5700.0,50.1584,50.228,50.0889,50.1758,5700.0
2011-01-27 10:30:00,57.68,57.76,57.62,57.73,7900.0,50.141,50.2106,50.0889,50.1845,7900.0
2011-01-27 11:00:00,57.73,57.74,57.63,57.71,6100.0,50.1845,50.1932,50.0976,50.1671,6100.0
2011-01-27 11:30:00,57.7,57.79,57.58,57.79,6900.0,50.1584,50.2366,50.0541,50.2366,6900.0
2011-01-27 12:00:00,57.76,57.89,57.76,57.87,4600.0,50.2106,50.3236,50.2106,50.3062,4600.0
2011-01-27 12:30:00,57.88,57.97,57.84,57.88,9100.0,50.3149,50.3931,50.2801,50.3149,9100.0
2011-01-27 13:00:00,57.85,57.88,57.82,57.82,4900.0,50.2888,50.3149,50.2627,50.2627,4900.0
2011-01-27 13:30:00,57.85,57.86,57.8,57.84,1900.0,50.2888,50.2975,50.2453,50.2801,1900.0
2011-01-27 14:00:00,57.82,57.84,57.79,57.79,8600.0,50.2627,50.2801,50.2366,50.2366,8600.0
2011-01-27 14:30:00,57.79,57.89,57.79,57.85,9900.0,50.2366,50.3236,50.2366,50.2888,9900.0
2011-01-27 15:00:00,57.86,57.86,57.8,57.83,6100.0,50.2975,50.2975,50.2453,50.2714,6100.0
2011-01-27 15:30:00,57.82,57.88,57.78,57.78,23400.0,50.2627,50.3149,50.228,50.228,23400.0
2011-01-28 09:30:00,57.7,57.72,57.32,57.35,7300.0,50.1584,50.1758,49.8281,49.8542,7300.0
2011-01-28 10:00:00,57.36,57.36,56.7,56.74,16800.0,49.8628,49.8628,49.2891,49.3239,16800.0
2011-01-28 10:30:00,56.7,56.94,56.62,56.85,13600.0,49.2891,49.4977,49.2196,49.4195,13600.0
2011-01-28 11:00:00,56.85,56.85,56.44,56.44,26700.0,49.4195,49.4195,49.0631,49.0631,26700.0
2011-01-28 11:30:00,56.43,56.43,56.14,56.27,11600.0,49.0544,49.0544,48.8023,48.9153,11600.0
2011-01-28 12:00:00,56.27,56.33,56.11,56.24,9500.0,48.9153,48.9675,48.7762,48.8892,9500.0
2011-01-28 12:30:00,56.22,56.39,56.22,56.39,10700.0,48.8719,49.0196,48.8719,49.0196,10700.0
2011-01-28 13:00:00,56.4,56.41,56.27,56.31,13600.0,49.0283,49.037,48.9153,48.9501,13600.0
2011-01-28 13:30:00,56.28,56.45,56.2,56.45,9400.0,48.924,49.0718,48.8545,49.0718,9400.0
2011-01-28 14:00:00,56.45,56.45,56.3,56.3,4000.0,49.0718,49.0718,48.9414,48.9414,4000.0
2011-01-28 14:30:00,56.31,56.38,56.21,56.35,12900.0,48.9501,49.0109,48.8632,48.9849,12900.0
2011-01-28 15:00:00,56.36,56.46,56.22,56.29,18400.0,48.9936,49.0805,48.8719,48.9327,18400.0
2011-01-28 15:30:00,56.31,56.38,56.13,56.31,50100.0,48.9501,49.0109,48.7936,48.9501,50100.0
2011-01-31 09:30:00,56.59,56.59,56.29,56.29,54500.0,49.1935,49.1935,48.9327,48.9327,54500.0
2011-01-31 10:00:00,56.34,56.66,56.33,56.64,12300.0,48.9762,49.2543,48.9675,49.237,12300.0
2011-01-31 10:30:00,56.66,56.91,56.66,56.91,9500.0,49.2543,49.4717,49.2543,49.4717,9500.0
2011-01-31 11:00:00,56.91,57.01,56.89,57.0,9000.0,49.4717,49.5586,49.4543,49.5499,9000.0
2011-01-31 11:30:00,56.99,57.04,56.95,57.04,11900.0,49.5412,49.5847,49.5064,49.5847,11900.0
2011-01-31 12:00:00,57.03,57.27,57.03,57.25,11500.0,49.576,49.7846,49.576,49.7672,11500.0
2011-01-31 12:30:00,57.25,57.26,57.03,57.13,11500.0,49.7672,49.7759,49.576,49.6629,11500.0
2011-01-31 13:00:00,57.14,57.28,57.14,57.26,10700.0,49.6716,49.7933,49.6716,49.7759,10700.0
2011-01-31 13:30:00,57.21,57.32,57.19,57.3,11700.0,49.7325,49.8281,49.7151,49.8107,11700.0
2011-01-31 14:00:00,57.3,57.32,57.2,57.2,18700.0,49.8107,49.8281,49.7238,49.7238,18700.0
2011-01-31 14:30:00,57.2,57.25,57.14,57.2,36700.0,49.7238,49.7672,49.6716,49.7238,36700.0
2011-01-31 15:00:00,57.18,57.27,57.16,57.23,95200.0,49.7064,49.7846,49.689,49.7498,95200.0
2011-01-31 15:30:00,57.23,57.47,57.2,57.28,176000.0,49.7498,49.9585,49.7238,49.7933,176000.0
2011-02-01 09:30:00,57.85,58.06,57.75,58.05,16900.0,50.2888,50.4714,50.2019,50.4627,16900.0
2011-02-01 10:00:00,58.09,58.09,57.76,57.88,21000.0,50.4974,50.4974,50.2106,50.3149,21000.0
2011-02-01 10:30:00,57.87,57.91,57.75,57.9,11400.0,50.3062,50.341,50.2019,50.3323,11400.0
2011-02-01 11:00:00,57.9,57.9,57.75,57.87,11600.0,50.3323,50.3323,50.2019,50.3062,11600.0
2011-02-01 11:30:00,57.86,58.08,57.86,58.03,10100.0,50.2975,50.4887,50.2975,50.4453,10100.0
2011-02-01 12:00:00,58.02,58.09,57.93,57.95,16500.0,50.4366,50.4974,50.3583,50.3757,16500.0
2011-02-01 12:30:00,57.96,58.02,57.9,58.01,20800.0,50.3844,50.4366,50.3323,50.4279,20800.0
2011-02-01 13:00:00,58.01,58.11,58.0,58.1,11100.0,50.4279,50.5148,50.4192,50.5061,11100.0
2011-02-01 13:30:00,58.11,58.11,58.02,58.08,15900.0,50.5148,50.5148,50.4366,50.4887,15900.0
2011-02-01 14:00:00,58.08,58.09,57.97,57.99,18100.0,50.4887,50.4974,50.3931,50.4105,18100.0
2011-02-01 14:30:00,57.99,58.02,57.88,57.9,28700.0,50.4105,50.4366,50.3149,50.3323,28700.0
2011-02-01 15:00:00,57.9,57.94,57.82,57.93,28700.0,50.3323,50.367,50.2627,50.3583,28700.0
2011-02-01 15:30:00,57.91,57.96,57.88,57.89,25200.0,50.341,50.3844,50.3149,50.3236,25200.0
2011-02-02 09:30:00,57.71,57.75,57.37,57.75,7400.0,50.1671,50.2019,49.8715,50.2019,7400.0
2011-02-02 10:00:00,57.77,57.77,57.44,57.44,4900.0,50.2193,50.2193,49.9324,49.9324,4900.0
2011-02-02 10:30:00,57.52,57.52,57.29,57.35,4400.0,50.0019,50.0019,49.802,49.8542,4400.0
2011-02-02 11:00:00,57.35,57.35,57.21,57.24,6300.0,49.8542,49.8542,49.7325,49.7585,6300.0
2011-02-02 11:30:00,57.21,57.24,57.13,57.17,6700.0,49.7325,49.7585,49.6629,49.6977,6700.0
2011-02-02 12:00:00,57.19,57.19,56.99,56.99,4100.0,49.7151,49.7151,49.5412,49.5412,4100.0
2011-02-02 12:30:00,56.99,57.06,56.92,56.95,6300.0,49.5412,49.6021,49.4804,49.5064,6300.0
2011-02-02 13:00:00,56.98,56.98,56.88,56.97,5500.0,49.5325,49.5325,49.4456,49.5238,5500.0
2011-02-02 13:30:00,56.99,57.15,56.99,57.13,7800.0,49.5412,49.6803,49.5412,49.6629,7800.0
2011-02-02 14:00:00,57.13,57.22,57.13,57.21,9700.0,49.6629,49.7411,49.6629,49.7325,9700.0
2011-02-02 14:30:00,57.21,57.29,57.2,57.27,9700.0,49.7325,49.802,49.7238,49.7846,9700.0
2011-02-02 15:00:00,57.28,57.29,57.22,57.26,11000.0,49.7933,49.802,49.7411,49.7759,11000.0
2011-02-02 15:30:00,57.26,57.52,57.26,57.5,77100.0,49.7759,50.0019,49.7759,49.9846,77100.0
2011-02-03 09:30:00,57.37,57.58,57.37,57.46,9800.0,49.8715,50.0541,49.8715,49.9498,9800.0
2011-02-03 10:00:00,57.53,57.56,57.42,57.52,21800.0,50.0106,50.0367,49.915,50.0019,21800.0
2011-02-03 10:30:00,57.48,57.73,57.47,57.67,14900.0,49.9672,50.1845,49.9585,50.1323,14900.0
2011-02-03 11:00:00,57.65,57.65,57.54,57.55,9700.0,50.1149,50.1149,50.0193,50.028,9700.0
2011-02-03 11:30:00,57.54,57.77,57.54,57.76,9300.0,50.0193,50.2193,50.0193,50.2106,9300.0
2011-02-03 12:00:00,57.76,57.86,57.68,57.69,4400.0,50.2106,50.2975,50.141,50.1497,4400.0
2011-02-03 12:30:00,57.7,57.76,57.58,57.74,20200.0,50.1584,50.2106,50.0541,50.1932,20200.0
2011-02-03 13:00:00,57.78,57.87,57.78,57.86,3600.0,50.228,50.3062,50.228,50.2975,3600.0
2011-02-03 13:30:00,57.82,57.84,57.76,57.81,5700.0,50.2627,50.2801,50.2106,50.254,5700.0
2011-02-03 14:00:00,57.8,57.8,57.68,57.74,8000.0,50.2453,50.2453,50.141,50.1932,8000.0
2011-02-03 14:30:00,57.76,57.77,57.74,57.74,11100.0,50.2106,50.2193,50.1932,50.1932,11100.0
2011-02-03 15:00:00,57.75,57.78,57.64,57.66,17800.0,50.2019,50.228,50.1063,50.1236,17800.0
2011-02-03 15:30:00,57.68,57.7,57.59,57.62,25100.0,50.141,50.1584,50.0628,50.0889,25100.0
2011-02-04 09:30:00,57.69,57.76,57.48,57.53,14100.0,50.1497,50.2106,49.9672,50.0106,14100.0
2011-02-04 10:00:00,57.54,57.64,57.5,57.64,13900.0,50.0193,50.1063,49.9846,50.1063,13900.0
2011-02-04 10:30:00,57.64,57.65,57.54,57.59,8000.0,50.1063,50.1149,50.0193,50.0628,8000.0
2011-02-04 11:00:00,57.62,57.62,57.52,57.57,9100.0,50.0889,50.0889,50.0019,50.0454,9100.0
2011-02-04 11:30:00,57.56,57.59,57.53,57.58,4000.0,50.0367,50.0628,50.0106,50.0541,4000.0
2011-02-04 12:00:00,57.59,57.68,57.54,57.54,5900.0,50.0628,50.141,50.0193,50.0193,5900.0
2011-02-04 12:30:00,57.56,57.66,57.56,57.6,4700.0,50.0367,50.1236,50.0367,50.0715,4700.0
2011-02-04 13:00:00,57.58,57.7,57.57,57.69,7700.0,50.0541,50.1584,50.0454,50.1497,7700.0
2011-02-04 13:30:00,57.71,57.79,57.65,57.78,5100.0,50.1671,50.2366,50.1149,50.228,5100.0
2011-02-04 14:00:00,57.79,57.81,57.72,57.79,5100.0,50.2366,50.254,50.1758,50.2366,5100.0
2011-02-04 14:30:00,57.79,57.91,57.73,57.91,5800.0,50.2366,50.341,50.1845,50.341,5800.0
2011-02-04 15:00:00,57.92,57.98,57.88,57.93,7700.0,50.3497,50.4018,50.3149,50.3583,7700.0
2011-02-04 15:30:00,57.95,57.99,57.86,57.89,41100.0,50.3757,50.4105,50.2975,50.3236,41100.0
2011-02-07 09:30:00,57.82,58.51,57.8,58.4,10000.0,50.2627,50.8625,50.2453,50.7669,10000.0
2011-02-07 10:00:00,58.43,58.64,58.42,58.53,8700.0,50.793,50.9755,50.7843,50.8799,8700.0
2011-02-07 10:30:00,58.55,58.82,58.55,58.68,35400.0,50.8973,51.132,50.8973,51.0103,35400.0
2011-02-07 11:00:00,58.7,58.7,58.49,58.51,4200.0,51.0277,51.0277,50.8452,50.8625,4200.0
2011-02-07 11:30:00,58.52,58.66,58.51,58.65,12500.0,50.8712,50.9929,50.8625,50.9842,12500.0
2011-02-07 12:00:00,58.66,58.66,58.45,58.46,6900.0,50.9929,50.9929,50.8104,50.8191,6900.0
2011-02-07 12:30:00,58.44,58.55,58.44,58.5,5400.0,50.8017,50.8973,50.8017,50.8538,5400.0
2011-02-07 13:00:00,58.51,58.59,58.49,58.59,4400.0,50.8625,50.9321,50.8452,50.9321,4400.0
2011-02-07 13:30:00,58.58,58.58,58.5,58.53,4100.0,50.9234,50.9234,50.8538,50.8799,4100.0
2011-02-07 14:00:00,58.53,58.59,58.51,58.55,4800.0,50.8799,50.9321,50.8625,50.8973,4800.0
2011-02-07 14:30:00,58.57,58.59,58.44,58.45,5300.0,50.9147,50.9321,50.8017,50.8104,5300.0
2011-02-07 15:00:00,58.43,58.52,58.42,58.43,5800.0,50.793,50.8712,50.7843,50.793,5800.0
2011-02-07 15:30:00,58.44,58.58,58.42,58.53,14600.0,50.8017,50.9234,50.7843,50.8799,14600.0
2011-02-08 09:30:00,58.47,58.61,58.39,58.47,15800.0,50.8278,50.9495,50.7582,50.8278,15800.0
2011-02-08 10:00:00,58.48,58.49,58.18,58.35,9300.0,50.8365,50.8452,50.5757,50.7235,9300.0
2011-02-08 10:30:00,58.31,58.31,58.03,58.04,5200.0,50.6887,50.6887,50.4453,50.454,5200.0
2011-02-08 11:00:00,58.06,58.07,57.97,58.01,6200.0,50.4714,50.48,50.3931,50.4279,6200.0
2011-02-08 11:30:00,58.03,58.3,58.03,58.3,9300.0,50.4453,50.68,50.4453,50.68,9300.0
2011-02-08 12:00:00,58.31,58.41,58.25,58.25,8700.0,50.6887,50.7756,50.6365,50.6365,8700.0
2011-02-08 12:30:00,58.27,58.5,58.27,58.43,11200.0,50.6539,50.8538,50.6539,50.793,11200.0
2011-02-08 13:00:00,58.43,58.44,58.29,58.29,5100.0,50.793,50.8017,50.6713,50.6713,5100.0
2011-02-08 13:30:00,58.31,58.36,58.29,58.29,8900.0,50.6887,50.7321,50.6713,50.6713,8900.0
2011-02-08 14:00:00,58.29,58.46,58.28,58.46,14600.0,50.6713,50.8191,50.6626,50.8191,14600.0
2011-02-08 14:30:00,58.46,58.64,58.39,58.51,16100.0,50.8191,50.9755,50.7582,50.8625,16100.0
2011-02-08 15:00:00,58.5,58.65,58.49,58.64,6200.0,50.8538,50.9842,50.8452,50.9755,6200.0
2011-02-08 15:30:00,58.63,58.8,58.6,58.79,29300.0,50.9669,51.1146,50.9408,51.1059,29300.0
2011-02-09 09:30:00,58.73,58.79,58.65,58.74,18500.0,51.0538,51.1059,50.9842,51.0625,18500.0
2011-02-09 10:00:00,58.73,59.31,58.73,59.3,37500.0,51.0538,51.558,51.0538,51.5493,37500.0
2011-02-09 10:30:00,59.3,59.34,59.23,59.23,19400.0,51.5493,51.5841,51.4884,51.4884,19400.0
2011-02-09 11:00:00,59.23,59.55,59.23,59.49,24400.0,51.4884,51.7666,51.4884,51.7145,24400.0
2011-02-09 11:30:00,59.49,59.52,59.46,59.46,18500.0,51.7145,51.7405,51.6884,51.6884,18500.0
2011-02-09 12:00:00,59.47,59.57,59.42,59.57,17700.0,51.6971,51.784,51.6536,51.784,17700.0
2011-02-09 12:30:00,59.57,59.61,59.51,59.51,18600.0,51.784,51.8188,51.7318,51.7318,18600.0
2011-02-09 13:00:00,59.52,59.89,59.51,59.87,18200.0,51.7405,52.0622,51.7318,52.0448,18200.0
2011-02-09 13:30:00,59.89,59.92,59.84,59.89,15100.0,52.0622,52.0882,52.0187,52.0622,15100.0
2011-02-09 14:00:00,59.87,59.88,59.8,59.83,23400.0,52.0448,52.0535,51.9839,52.01,23400.0
2011-02-09 14:30:00,59.82,59.9,59.79,59.9,21300.0,52.0013,52.0709,51.9752,52.0709,21300.0
2011-02-09 15:00:00,59.9,60.0,59.9,59.9,33400.0,52.0709,52.1578,52.0709,52.0709,33400.0
2011-02-09 15:30:00,59.9,59.93,59.75,59.93,70800.0,52.0709,52.0969,51.9405,52.0969,70800.0
2011-02-10 09:30:00,59.71,59.77,59.52,59.58,7700.0,51.9057,51.9579,51.7405,51.7927,7700.0
2011-02-10 10:00:00,59.51,59.83,59.47,59.76,14200.0,51.7318,52.01,51.6971,51.9492,14200.0
2011-02-10 10:30:00,59.74,59.77,59.5,59.5,14100.0,51.9318,51.9579,51.7231,51.7231,14100.0
2011-02-10 11:00:00,59.48,59.61,59.44,59.61,9300.0,51.7058,51.8188,51.671,51.8188,9300.0
2011-02-10 11:30:00,59.6,59.63,59.51,59.6,16600.0,51.8101,51.8362,51.7318,51.8101,16600.0
2011-02-10 12:00:00,59.6,59.6,59.43,59.52,8800.0,51.8101,51.8101,51.6623,51.7405,8800.0
2011-02-10 12:30:00,59.5,59.5,59.37,59.37,10900.0,51.7231,51.7231,51.6101,51.6101,10900.0
2011-02-10 13:00:00,59.37,59.37,59.2,59.27,11200.0,51.6101,51.6101,51.4624,51.5232,11200.0
2011-02-10 13:30:00,59.27,59.28,59.11,59.23,21200.0,51.5232,51.5319,51.3841,51.4884,21200.0
2011-02-10 14:00:00,59.23,59.41,59.23,59.35,13600.0,51.4884,51.6449,51.4884,51.5927,13600.0
2011-02-10 14:30:00,59.36,59.42,59.26,59.27,32300.0,51.6014,51.6536,51.5145,51.5232,32300.0
2011-02-10 15:00:00,59.27,59.34,59.22,59.25,15500.0,51.5232,51.5841,51.4797,51.5058,15500.0
2011-02-10 15:30:00,59.25,59.26,59.05,59.18,42500.0,51.5058,51.5145,51.332,51.445,42500.0
2011-02-11 09:30:00,58.98,59.18,58.95,59.1,14000.0,51.2711,51.445,51.245,51.3754,14000.0
2011-02-11 10:00:00,59.1,59.28,59.09,59.28,10300.0,51.3754,51.5319,51.3667,51.5319,10300.0
2011-02-11 10:30:00,59.29,59.59,59.27,59.57,16900.0,51.5406,51.8014,51.5232,51.784,16900.0
2011-02-11 11:00:00,59.56,59.64,59.5,59.61,18300.0,51.7753,51.8448,51.7231,51.8188,18300.0
2011-02-11 11:30:00,59.64,59.86,59.64,59.86,6900.0,51.8448,52.0361,51.8448,52.0361,6900.0
2011-02-11 12:00:00,59.86,59.89,59.65,59.65,9400.0,52.0361,52.0622,51.8535,51.8535,9400.0
2011-02-11 12:30:00,59.63,59.66,59.62,59.65,7300.0,51.8362,51.8622,51.8275,51.8535,7300.0
2011-02-11 13:00:00,59.65,59.7,59.61,59.61,9800.0,51.8535,51.897,51.8188,51.8188,9800.0
2011-02-11 13:30:00,59.59,59.6,59.56,59.57,7600.0,51.8014,51.8101,51.7753,51.784,7600.0
2011-02-11 14:00:00,59.6,59.6,59.56,59.58,20000.0,51.8101,51.8101,51.7753,51.7927,20000.0
2011-02-11 14:30:00,59.58,59.6,59.57,59.58,20400.0,51.7927,51.8101,51.784,51.7927,20400.0
2011-02-11 15:00:00,59.6,59.66,59.58,59.65,25900.0,51.8101,51.8622,51.7927,51.8535,25900.0
2011-02-11 15:30:00,59.65,59.76,59.65,59.73,29600.0,51.8535,51.9492,51.8535,51.9231,29600.0
2011-02-14 09:30:00,59.77,59.88,59.63,59.75,6100.0,51.9579,52.0535,51.8362,51.9405,6100.0
2011-02-14 10:00:00,59.75,59.75,59.54,59.55,2500.0,51.9405,51.9405,51.7579,51.7666,2500.0
2011-02-14 10:30:00,59.57,59.62,59.53,59.54,3100.0,51.784,51.8275,51.7492,51.7579,3100.0
2011-02-14 11:00:00,59.54,59.61,59.32,59.36,17100.0,51.7579,51.8188,51.5667,51.6014,17100.0
2011-02-14 11:30:00,59.4,59.44,59.34,59.41,4300.0,51.6362,51.671,51.5841,51.6449,4300.0
2011-02-14 12:00:00,59.44,59.47,59.4,59.4,5400.0,51.671,51.6971,51.6362,51.6362,5400.0
2011-02-14 12:30:00,59.42,59.45,59.34,59.36,4500.0,51.6536,51.6797,51.5841,51.6014,4500.0
2011-02-14 13:00:00,59.39,59.41,59.25,59.26,10400.0,51.6275,51.6449,51.5058,51.5145,10400.0
2011-02-14 13:30:00,59.27,59.27,59.17,59.22,6900.0,51.5232,51.5232,51.4363,51.4797,6900.0
2011-02-14 14:00:00,59.22,59.27,59.17,59.24,9200.0,51.4797,51.5232,51.4363,51.4971,9200.0
2011-02-14 14:30:00,59.2,59.22,59.14,59.21,9600.0,51.4624,51.4797,51.4102,51.471,9600.0
2011-02-14 15:00:00,59.21,59.26,59.16,59.17,12400.0,51.471,51.5145,51.4276,51.4363,12400.0
2011-02-14 15:30:00,59.17,59.37,59.17,59.3,32400.0,51.4363,51.6101,51.4363,51.5493,32400.0
2011-02-15 09:30:00,59.24,59.4,59.2,59.39,24100.0,51.4971,51.6362,51.4624,51.6275,24100.0
2011-02-15 10:00:00,59.4,59.48,59.31,59.35,58900.0,51.6362,51.7058,51.558,51.5927,58900.0
2011-02-15 10:30:00,59.35,59.48,59.35,59.42,11800.0,51.5927,51.7058,51.5927,51.6536,11800.0
2011-02-15 11:00:00,59.4,59.4,59.25,59.33,12500.0,51.6362,51.6362,51.5058,51.5754,12500.0
2011-02-15 11:30:00,59.34,59.44,59.3,59.44,8900.0,51.5841,51.671,51.5493,51.671,8900.0
2011-02-15 12:00:00,59.44,59.47,59.39,59.47,6300.0,51.671,51.6971,51.6275,51.6971,6300.0
2011-02-15 12:30:00,59.46,59.56,59.46,59.56,4700.0,51.6884,51.7753,51.6884,51.7753,4700.0
2011-02-15 13:00:00,59.57,59.6,59.5,59.56,9600.0,51.784,51.8101,51.7231,51.7753,9600.0
2011-02-15 13:30:00,59.59,59.59,59.48,59.51,6100.0,51.8014,51.8014,51.7058,51.7318,6100.0
2011-02-15 14:00:00,59.51,59.56,59.46,59.55,11900.0,51.7318,51.7753,51.6884,51.7666,11900.0
2011-02-15 14:30:00,59.54,59.69,59.49,59.67,11600.0,51.7579,51.8883,51.7145,51.8709,11600.0
2011-02-15 15:00:00,59.67,59.74,59.65,59.72,9100.0,51.8709,51.9318,51.8535,51.9144,9100.0
2011-02-15 15:30:00,59.74,59.77,59.59,59.68,24500.0,51.9318,51.9579,51.8014,51.8796,24500.0
2011-02-16 09:30:00,59.64,60.0,59.64,60.0,9600.0,51.8448,52.1578,51.8448,52.1578,9600.0
2011-02-16 10:00:00,60.0,60.31,60.0,60.22,7300.0,52.1578,52.4273,52.1578,52.349,7300.0
2011-02-16 10:30:00,60.19,60.33,60.13,60.26,10400.0,52.323,52.4447,52.2708,52.3838,10400.0
2011-02-16 11:00:00,60.28,60.37,60.22,60.24,7100.0,52.4012,52.4794,52.349,52.3664,7100.0
2011-02-16 11:30:00,60.22,60.34,60.2,60.29,6100.0,52.349,52.4534,52.3317,52.4099,6100.0
2011-02-16 12:00:00,60.3,60.45,60.24,60.43,19300.0,52.4186,52.549,52.3664,52.5316,19300.0
2011-02-16 12:30:00,60.44,60.52,60.42,60.49,9800.0,52.5403,52.6098,52.5229,52.5837,9800.0
2011-02-16 13:00:00,60.5,60.87,60.5,60.85,17800.0,52.5924,52.9141,52.5924,52.8967,17800.0
2011-02-16 13:30:00,60.84,61.32,60.81,61.25,29300.0,52.888,53.3053,52.8619,53.2444,29300.0
2011-02-16 14:00:00,61.24,61.24,60.94,61.21,21400.0,53.2357,53.2357,52.9749,53.2096,21400.0
2011-02-16 14:30:00,61.21,61.41,60.98,61.08,40500.0,53.2096,53.3835,53.0097,53.0966,40500.0
2011-02-16 15:00:00,61.07,61.23,61.05,61.08,21200.0,53.0879,53.227,53.0706,53.0966,21200.0
2011-02-16 15:30:00,61.12,61.12,60.8,60.88,50000.0,53.1314,53.1314,52.8532,52.9228,50000.0
2011-02-17 09:30:00,60.89,61.25,60.81,61.14,13300.0,52.9315,53.2444,52.8619,53.1488,13300.0
2011-02-17 10:00:00,61.14,61.32,61.12,61.32,18200.0,53.1488,53.3053,53.1314,53.3053,18200.0
2011-02-17 10:30:00,61.31,61.5,61.27,61.46,11600.0,53.2966,53.4617,53.2618,53.427,11600.0
2011-02-17 11:00:00,61.48,61.48,61.33,61.36,59600.0,53.4444,53.4444,53.314,53.34,59600.0
2011-02-17 11:30:00,61.36,61.36,61.05,61.06,36200.0,53.34,53.34,53.0706,53.0792,36200.0
2011-02-17 12:00:00,61.06,61.12,61.04,61.04,19400.0,53.0792,53.1314,53.0619,53.0619,19400.0
2011-02-17 12:30:00,61.04,61.07,61.02,61.04,15700.0,53.0619,53.0879,53.0445,53.0619,15700.0
2011-02-17 13:00:00,61.03,61.07,60.87,60.87,20400.0,53.0532,53.0879,52.9141,52.9141,20400.0
2011-02-17 13:30:00,60.87,60.89,60.55,60.63,18200.0,52.9141,52.9315,52.6359,52.7054,18200.0
2011-02-17 14:00:00,60.65,60.7,60.62,60.62,6800.0,52.7228,52.7663,52.6968,52.6968,6800.0
2011-02-17 14:30:00,60.61,60.64,60.57,60.58,10500.0,52.6881,52.7141,52.6533,52.662,10500.0
2011-02-17 15:00:00,60.58,60.81,60.56,60.75,11800.0,52.662,52.8619,52.6446,52.8098,11800.0
2011-02-17 15:30:00,60.75,60.76,60.46,60.49,38800.0,52.8098,52.8185,52.5577,52.5837,38800.0
2011-02-18 09:30:00,60.57,60.86,60.44,60.86,57700.0,52.6533,52.9054,52.5403,52.9054,57700.0
2011-02-18 10:00:00,60.91,61.53,60.91,61.5,20300.0,52.9489,53.4878,52.9489,53.4617,20300.0
2011-02-18 10:30:00,61.5,61.51,61.42,61.44,11200.0,53.4617,53.4704,53.3922,53.4096,11200.0
2011-02-18 11:00:00,61.42,61.45,61.35,61.41,6900.0,53.3922,53.4183,53.3313,53.3835,6900.0
2011-02-18 11:30:00,61.43,61.44,61.37,61.41,5700.0,53.4009,53.4096,53.3487,53.3835,5700.0
2011-02-18 12:00:00,61.41,61.58,61.39,61.56,12200.0,53.3835,53.5313,53.3661,53.5139,12200.0
2011-02-18 12:30:00,61.55,61.57,61.52,61.55,9500.0,53.5052,53.5226,53.4791,53.5052,9500.0
2011-02-18 13:00:00,61.55,61.58,61.52,61.58,6700.0,53.5052,53.5313,53.4791,53.5313,6700.0
2011-02-18 13:30:00,61.58,61.58,61.53,61.56,8600.0,53.5313,53.5313,53.4878,53.5139,8600.0
2011-02-18 14:00:00,61.56,61.56,61.27,61.27,36600.0,53.5139,53.5139,53.2618,53.2618,36600.0
2011-02-18 14:30:00,61.26,61.35,61.11,61.33,12200.0,53.2531,53.3313,53.1227,53.314,12200.0
2011-02-18 15:00:00,61.32,61.38,61.31,61.34,11800.0,53.3053,53.3574,53.2966,53.3226,11800.0
2011-02-18 15:30:00,61.34,61.46,61.3,61.33,29900.0,53.3226,53.427,53.2879,53.314,29900.0
2011-02-22 09:30:00,61.06,61.06,60.33,60.79,13400.0,53.0792,53.0792,52.4447,52.8445,13400.0
2011-02-22 10:00:00,60.75,60.88,60.65,60.82,4500.0,52.8098,52.9228,52.7228,52.8706,4500.0
2011-02-22 10:30:00,60.81,61.17,60.76,61.15,8200.0,52.8619,53.1749,52.8185,53.1575,8200.0
2011-02-22 11:00:00,61.16,61.16,60.96,61.0,12500.0,53.1662,53.1662,52.9923,53.0271,12500.0
2011-02-22 11:30:00,60.97,60.97,60.8,60.95,14500.0,53.001,53.001,52.8532,52.9836,14500.0
2011-02-22 12:00:00,60.93,60.96,60.88,60.9,9500.0,52.9662,52.9923,52.9228,52.9402,9500.0
2011-02-22 12:30:00,60.86,60.86,60.59,60.66,9500.0,52.9054,52.9054,52.6707,52.7315,9500.0
2011-02-22 13:00:00,60.65,60.71,60.5,60.51,5600.0,52.7228,52.775,52.5924,52.6011,5600.0
2011-02-22 13:30:00,60.54,60.57,60.36,60.45,9700.0,52.6272,52.6533,52.4707,52.549,9700.0
2011-02-22 14:00:00,60.45,60.45,60.22,60.36,8400.0,52.549,52.549,52.349,52.4707,8400.0
2011-02-22 14:30:00,60.37,60.46,60.33,60.33,8600.0,52.4794,52.5577,52.4447,52.4447,8600.0
2011-02-22 15:00:00,60.33,60.4,60.19,60.22,11400.0,52.4447,52.5055,52.323,52.349,11400.0
2011-02-22 15:30:00,60.22,60.31,60.05,60.24,31100.0,52.349,52.4273,52.2013,52.3664,31100.0
2011-02-23 09:30:00,60.39,60.39,59.96,60.0,21100.0,52.4968,52.4968,52.123,52.1578,21100.0
2011-02-23 10:00:00,60.0,60.01,59.77,59.77,10700.0,52.1578,52.1665,51.9579,51.9579,10700.0
2011-02-23 10:30:00,59.78,59.78,59.49,59.67,6000.0,51.9665,51.9665,51.7145,51.8709,6000.0
2011-02-23 11:00:00,59.66,59.67,59.37,59.4,4600.0,51.8622,51.8709,51.6101,51.6362,4600.0
2011-02-23 11:30:00,59.34,59.52,59.22,59.48,21100.0,51.5841,51.7405,51.4797,51.7058,21100.0
2011-02-23 12:00:00,59.48,59.64,59.36,59.58,28700.0,51.7058,51.8448,51.6014,51.7927,28700.0
2011-02-23 12:30:00,59.6,59.65,59.45,59.52,12900.0,51.8101,51.8535,51.6797,51.7405,12900.0
2011-02-23 13:00:00,59.58,59.58,59.31,59.44,13600.0,51.7927,51.7927,51.558,51.671,13600.0
2011-02-23 13:30:00,59.45,59.81,59.41,59.71,33700.0,51.6797,51.9926,51.6449,51.9057,33700.0
2011-02-23 14:00:00,59.72,59.76,59.59,59.61,7400.0,51.9144,51.9492,51.8014,51.8188,7400.0
2011-02-23 14:30:00,59.61,59.75,59.44,59.58,9300.0,51.8188,51.9405,51.671,51.7927,9300.0
2011-02-23 15:00:00,59.58,59.68,59.45,59.67,25600.0,51.7927,51.8796,51.6797,51.8709,25600.0
2011-02-23 15:30:00,59.68,59.81,59.61,59.81,93500.0,51.8796,51.9926,51.8188,51.9926,93500.0
2011-02-24 09:30:00,59.66,59.76,59.35,59.76,12500.0,51.8622,51.9492,51.5927,51.9492,12500.0
2011-02-24 10:00:00,59.74,60.23,59.66,60.19,16400.0,51.9318,52.3577,51.8622,52.323,16400.0
2011-02-24 10:30:00,60.18,60.18,59.75,59.78,10500.0,52.3143,52.3143,51.9405,51.9665,10500.0
2011-02-24 11:00:00,59.76,59.89,59.74,59.87,8000.0,51.9492,52.0622,51.9318,52.0448,8000.0
2011-02-24 11:30:00,59.9,59.95,59.7,59.85,11300.0,52.0709,52.1143,51.897,52.0274,11300.0
2011-02-24 12:00:00,59.82,59.84,59.7,59.72,10000.0,52.0013,52.0187,51.897,51.9144,10000.0
2011-02-24 12:30:00,59.72,59.72,59.48,59.64,5000.0,51.9144,51.9144,51.7058,51.8448,5000.0
2011-02-24 13:00:00,59.64,59.67,59.48,59.55,5600.0,51.8448,51.8709,51.7058,51.7666,5600.0
2011-02-24 13:30:00,59.54,59.59,59.47,59.52,20500.0,51.7579,51.8014,51.6971,51.7405,20500.0
2011-02-24 14:00:00,59.55,59.76,59.55,59.7,9300.0,51.7666,51.9492,51.7666,51.897,9300.0
2011-02-24 14:30:00,59.68,59.75,59.59,59.67,9100.0,51.8796,51.9405,51.8014,51.8709,9100.0
2011-02-24 15:00:00,59.66,59.81,59.65,59.76,13200.0,51.8622,51.9926,51.8535,51.9492,13200.0
2011-02-24 15:30:00,59.73,60.01,59.73,59.92,34700.0,51.9231,52.1665,51.9231,52.0882,34700.0
2011-02-25 09:30:00,59.82,59.82,57.31,58.2,90100.0,52.0013,52.0013,49.8194,50.5931,90100.0
2011-02-25 10:00:00,58.21,58.64,58.2,58.22,42900.0,50.6018,50.9755,50.5931,50.6104,42900.0
2011-02-25 10:30:00,58.22,58.29,58.2,58.26,23100.0,50.6104,50.6713,50.5931,50.6452,23100.0
2011-02-25 11:00:00,58.25,58.95,58.25,58.53,23700.0,50.6365,51.245,50.6365,50.8799,23700.0
2011-02-25 11:30:00,58.53,58.69,58.46,58.6,13200.0,50.8799,51.019,50.8191,50.9408,13200.0
2011-02-25 12:00:00,58.61,58.72,58.34,58.49,19800.0,50.9495,51.0451,50.7148,50.8452,19800.0
2011-02-25 12:30:00,58.51,58.51,58.4,58.41,9200.0,50.8625,50.8625,50.7669,50.7756,9200.0
2011-02-25 13:00:00,58.46,58.71,58.45,58.5,12700.0,50.8191,51.0364,50.8104,50.8538,12700.0
2011-02-25 13:30:00,58.47,58.66,58.47,58.62,10400.0,50.8278,50.9929,50.8278,50.9582,10400.0
2011-02-25 14:00:00,58.62,58.62,58.43,58.43,29500.0,50.9582,50.9582,50.793,50.793,29500.0
2011-02-25 14:30:00,58.47,58.73,58.45,58.71,25700.0,50.8278,51.0538,50.8104,51.0364,25700.0
2011-02-25 15:00:00,58.72,58.82,58.68,58.69,27100.0,51.0451,51.132,51.0103,51.019,27100.0
2011-02-25 15:30:00,58.69,58.72,58.39,58.72,61500.0,51.019,51.0451,50.7582,51.0451,61500.0
2011-02-28 09:30:00,59.08,59.08,58.49,58.87,15000.0,51.358,51.358,50.8452,51.1755,15000.0
2011-02-28 10:00:00,58.86,59.07,58.86,59.07,22800.0,51.1668,51.3493,51.1668,51.3493,22800.0
2011-02-28 10:30:00,59.06,59.17,58.97,58.97,10200.0,51.3407,51.4363,51.2624,51.2624,10200.0
2011-02-28 11:00:00,58.97,58.98,58.64,58.64,14900.0,51.2624,51.2711,50.9755,50.9755,14900.0
2011-02-28 11:30:00,58.66,58.8,58.57,58.8,7400.0,50.9929,51.1146,50.9147,51.1146,7400.0
2011-02-28 12:00:00,58.79,58.85,58.75,58.81,5500.0,51.1059,51.1581,51.0712,51.1233,5500.0
2011-02-28 12:30:00,58.82,58.84,58.6,58.6,4300.0,51.132,51.1494,50.9408,50.9408,4300.0
2011-02-28 13:00:00,58.6,58.6,58.42,58.42,8400.0,50.9408,50.9408,50.7843,50.7843,8400.0
2011-02-28 13:30:00,58.43,58.57,58.41,58.53,8700.0,50.793,50.9147,50.7756,50.8799,8700.0
2011-02-28 14:00:00,58.52,58.57,58.49,58.56,7000.0,50.8712,50.9147,50.8452,50.906,7000.0
2011-02-28 14:30:00,58.55,58.55,58.47,58.49,11000.0,50.8973,50.8973,50.8278,50.8452,11000.0
2011-02-28 15:00:00,58.49,58.49,58.34,58.37,20700.0,50.8452,50.8452,50.7148,50.7408,20700.0
2011-02-28 15:30:00,58.34,58.5,58.32,58.39,61800.0,50.7148,50.8538,50.6974,50.7582,61800.0
2011-03-01 09:30:00,58.64,58.79,58.31,58.45,12600.0,50.9755,51.1059,50.6887,50.8104,12600.0
2011-03-01 10:00:00,58.44,58.73,58.33,58.63,14300.0,50.8017,51.0538,50.7061,50.9669,14300.0
2011-03-01 10:30:00,58.63,58.69,58.47,58.65,12600.0,50.9669,51.019,50.8278,50.9842,12600.0
2011-03-01 11:00:00,58.7,58.92,58.59,58.59,9300.0,51.0277,51.219,50.9321,50.9321,9300.0
2011-03-01 11:30:00,58.58,58.64,58.26,58.26,8300.0,50.9234,50.9755,50.6452,50.6452,8300.0
2011-03-01 12:00:00,58.23,58.37,58.17,58.35,13600.0,50.6191,50.7408,50.567,50.7235,13600.0
2011-03-01 12:30:00,58.34,58.4,58.26,58.26,6700.0,50.7148,50.7669,50.6452,50.6452,6700.0
2011-03-01 13:00:00,58.24,58.27,58.03,58.06,10400.0,50.6278,50.6539,50.4453,50.4714,10400.0
2011-03-01 13:30:00,58.09,58.12,58.01,58.04,8000.0,50.4974,50.5235,50.4279,50.454,8000.0
2011-03-01 14:00:00,58.04,58.05,57.87,57.88,12000.0,50.454,50.4627,50.3062,50.3149,12000.0
2011-03-01 14:30:00,57.86,57.86,57.69,57.71,16000.0,50.2975,50.2975,50.1497,50.1671,16000.0
2011-03-01 15:00:00,57.73,57.92,57.69,57.81,17700.0,50.1845,50.3497,50.1497,50.254,17700.0
2011-03-01 15:30:00,57.82,57.93,57.7,57.81,25800.0,50.2627,50.3583,50.1584,50.254,25800.0
2011-03-02 09:30:00,57.6,57.73,57.28,57.68,26400.0,50.3655,50.4792,50.0857,50.4355,26400.0
2011-03-02 10:00:00,57.71,58.08,57.57,58.06,15000.0,50.4617,50.7852,50.3393,50.7677,15000.0
2011-03-02 10:30:00,58.05,58.25,57.98,58.15,11800.0,50.759,50.9339,50.6978,50.8464,11800.0
2011-03-02 11:00:00,58.14,58.21,57.95,57.95,8800.0,50.8377,50.8989,50.6716,50.6716,8800.0
2011-03-02 11:30:00,57.96,58.05,57.92,57.94,19400.0,50.6803,50.759,50.6453,50.6628,19400.0
2011-03-02 12:00:00,57.94,58.12,57.85,58.12,8100.0,50.6628,50.8202,50.5841,50.8202,8100.0
2011-03-02 12:30:00,58.11,58.32,58.11,58.27,11600.0,50.8115,50.9951,50.8115,50.9514,11600.0
2011-03-02 13:00:00,58.25,58.32,58.14,58.18,7100.0,50.9339,50.9951,50.8377,50.8727,7100.0
2011-03-02 13:30:00,58.17,58.19,58.01,58.06,6000.0,50.8639,50.8814,50.724,50.7677,6000.0
2011-03-02 14:00:00,58.08,58.13,57.82,57.84,12300.0,50.7852,50.8289,50.5579,50.5754,12300.0
2011-03-02 14:30:00,57.85,58.06,57.84,57.99,11400.0,50.5841,50.7677,50.5754,50.7065,11400.0
2011-03-02 15:00:00,58.0,58.05,57.95,57.96,15500.0,50.7153,50.759,50.6716,50.6803,15500.0
2011-03-02 15:30:00,57.97,58.02,57.79,57.9,35700.0,50.689,50.7328,50.5316,50.6278,35700.0
2011-03-03 09:30:00,58.5,59.22,58.35,58.99,20600.0,51.1525,51.782,51.0213,51.5809,20600.0
2011-03-03 10:00:00,58.95,59.0,58.85,58.87,18300.0,51.546,51.5897,51.4585,51.476,18300.0
2011-03-03 10:30:00,58.86,58.98,58.77,58.9,13300.0,51.4673,51.5722,51.3886,51.5022,13300.0
2011-03-03 11:00:00,58.91,59.0,58.86,58.95,8500.0,51.511,51.5897,51.4673,51.546,8500.0
2011-03-03 11:30:00,58.98,59.07,58.92,59.07,11000.0,51.5722,51.6509,51.5197,51.6509,11000.0
2011-03-03 12:00:00,59.1,59.1,58.96,58.99,9200.0,51.6771,51.6771,51.5547,51.5809,9200.0
2011-03-03 12:30:00,59.02,59.11,58.99,59.01,12300.0,51.6072,51.6859,51.5809,51.5984,12300.0
2011-03-03 13:00:00,59.0,59.11,58.98,59.0,7700.0,51.5897,51.6859,51.5722,51.5897,7700.0
2011-03-03 13:30:00,59.01,59.11,58.97,59.0,9500.0,51.5984,51.6859,51.5634,51.5897,9500.0
2011-03-03 14:00:00,59.0,59.16,58.95,59.02,14100.0,51.5897,51.7296,51.546,51.6072,14100.0
2011-03-03 14:30:00,59.03,59.1,58.97,59.02,14300.0,51.6159,51.6771,51.5634,51.6072,14300.0
2011-03-03 15:00:00,59.04,59.09,58.99,59.02,18900.0,51.6246,51.6684,51.5809,51.6072,18900.0
2011-03-03 15:30:00,59.03,59.07,58.95,58.98,40800.0,51.6159,51.6509,51.546,51.5722,40800.0
2011-03-04 09:30:00,58.78,58.95,58.63,58.94,11400.0,51.3973,51.546,51.2661,51.5372,11400.0
2011-03-04 10:00:00,59.0,59.0,58.78,58.98,15500.0,51.5897,51.5897,51.3973,51.5722,15500.0
2011-03-04 10:30:00,58.93,59.0,58.91,58.98,14600.0,51.5285,51.5897,51.511,51.5722,14600.0
2011-03-04 11:00:00,58.98,59.0,58.95,58.98,12700.0,51.5722,51.5897,51.546,51.5722,12700.0
2011-03-04 11:30:00,59.0,59.0,58.9,58.91,25900.0,51.5897,51.5897,51.5022,51.511,25900.0
2011-03-04 12:00:00,58.91,58.92,58.63,58.65,11600.0,51.511,51.5197,51.2661,51.2836,11600.0
2011-03-04 12:30:00,58.68,58.83,58.68,58.73,12300.0,51.3099,51.441,51.3099,51.3536,12300.0
2011-03-04 13:00:00,58.74,58.8,58.59,58.67,6900.0,51.3623,51.4148,51.2312,51.3011,6900.0
2011-03-04 13:30:00,58.61,58.66,58.52,58.61,11200.0,51.2487,51.2924,51.17,51.2487,11200.0
2011-03-04 14:00:00,58.63,58.69,58.53,58.61,11000.0,51.2661,51.3186,51.1787,51.2487,11000.0
2011-03-04 14:30:00,58.6,58.85,58.6,58.85,16200.0,51.2399,51.4585,51.2399,51.4585,16200.0
2011-03-04 15:00:00,58.82,58.93,58.78,58.83,18000.0,51.4323,51.5285,51.3973,51.441,18000.0
2011-03-04 15:30:00,58.83,59.16,58.73,59.06,79600.0,51.441,51.7296,51.3536,51.6421,79600.0
2011-03-07 09:30:00,59.02,59.28,58.75,58.95,16500.0,51.6072,51.8345,51.3711,51.546,16500.0
2011-03-07 10:00:00,58.94,59.01,58.82,58.94,9300.0,51.5372,51.5984,51.4323,51.5372,9300.0
2011-03-07 10:30:00,58.91,58.98,58.61,58.74,13900.0,51.511,51.5722,51.2487,51.3623,13900.0
2011-03-07 11:00:00,58.69,58.7,58.48,58.52,8500.0,51.3186,51.3274,51.135,51.17,8500.0
2011-03-07 11:30:00,58.51,58.64,58.36,58.38,24300.0,51.1612,51.2749,51.0301,51.0475,24300.0
2011-03-07 12:00:00,58.39,58.42,58.26,58.4,8100.0,51.0563,51.0825,50.9426,51.065,8100.0
2011-03-07 12:30:00,58.39,58.49,58.28,58.28,6100.0,51.0563,51.1437,50.9601,50.9601,6100.0
2011-03-07 13:00:00,58.32,58.36,58.14,58.27,8600.0,50.9951,51.0301,50.8377,50.9514,8600.0
2011-03-07 13:30:00,58.25,58.27,58.05,58.1,7600.0,50.9339,50.9514,50.759,50.8027,7600.0
2011-03-07 14:00:00,58.11,58.31,58.08,58.2,19300.0,50.8115,50.9863,50.7852,50.8902,19300.0
2011-03-07 14:30:00,58.18,58.19,58.03,58.09,17100.0,50.8727,50.8814,50.7415,50.794,17100.0
2011-03-07 15:00:00,58.08,58.17,58.0,58.09,22600.0,50.7852,50.8639,50.7153,50.794,22600.0
2011-03-07 15:30:00,58.04,58.21,58.0,58.02,75700.0,50.7502,50.8989,50.7153,50.7328,75700.0
2011-03-08 09:30:00,58.05,58.09,57.83,58.09,4500.0,50.759,50.794,50.5666,50.794,4500.0
2011-03-08 10:00:00,58.21,58.33,57.96,58.12,38300.0,50.8989,51.0038,50.6803,50.8202,38300.0
2011-03-08 10:30:00,58.12,58.42,58.05,58.12,37500.0,50.8202,51.0825,50.759,50.8202,37500.0
2011-03-08 11:00:00,58.11,58.31,58.09,58.23,19300.0,50.8115,50.9863,50.794,50.9164,19300.0
2011-03-08 11:30:00,58.26,58.59,58.19,58.5,12400.0,50.9426,51.2312,50.8814,51.1525,12400.0
2011-03-08 12:00:00,58.5,58.53,58.44,58.47,10100.0,51.1525,51.1787,51.1,51.1262,10100.0
2011-03-08 12:30:00,58.51,58.6,58.49,58.5,5100.0,51.1612,51.2399,51.1437,51.1525,5100.0
2011-03-08 13:00:00,58.51,58.56,58.46,58.48,2900.0,51.1612,51.2049,51.1175,51.135,2900.0
2011-03-08 13:30:00,58.5,58.59,58.47,58.49,9600.0,51.1525,51.2312,51.1262,51.1437,9600.0
2011-03-08 14:00:00,58.5,58.54,58.43,58.5,7700.0,51.1525,51.1874,51.0913,51.1525,7700.0
2011-03-08 14:30:00,58.48,58.51,58.39,58.47,34700.0,51.135,51.1612,51.0563,51.1262,34700.0
2011-03-08 15:00:00,58.45,58.51,58.39,58.5,30600.0,51.1088,51.1612,51.0563,51.1525,30600.0
2011-03-08 15:30:00,58.52,58.56,58.27,58.32,30300.0,51.17,51.2049,50.9514,50.9951,30300.0
2011-03-09 09:30:00,58.43,58.6,58.25,58.25,11900.0,51.0913,51.2399,50.9339,50.9339,11900.0
2011-03-09 10:00:00,58.25,58.56,58.19,58.46,15500.0,50.9339,51.2049,50.8814,51.1175,15500.0
2011-03-09 10:30:00,58.5,58.55,58.16,58.19,13700.0,51.1525,51.1962,50.8552,50.8814,13700.0
2011-03-09 11:00:00,58.17,58.48,58.05,58.43,27700.0,50.8639,51.135,50.759,51.0913,27700.0
2011-03-09 11:30:00,58.41,58.56,58.3,58.37,9500.0,51.0738,51.2049,50.9776,51.0388,9500.0
2011-03-09 12:00:00,58.38,58.48,58.27,58.28,9100.0,51.0475,51.135,50.9514,50.9601,9100.0
2011-03-09 12:30:00,58.29,58.38,58.23,58.24,10400.0,50.9688,51.0475,50.9164,50.9251,10400.0
2011-03-09 13:00:00,58.29,58.35,58.21,58.29,6400.0,50.9688,51.0213,50.8989,50.9688,6400.0
2011-03-09 13:30:00,58.28,58.3,58.23,58.29,4500.0,50.9601,50.9776,50.9164,50.9688,4500.0
2011-03-09 14:00:00,58.29,58.32,58.23,58.29,9100.0,50.9688,50.9951,50.9164,50.9688,9100.0
2011-03-09 14:30:00,58.29,58.34,58.2,58.21,26200.0,50.9688,51.0126,50.8902,50.8989,26200.0
2011-03-09 15:00:00,58.23,58.38,58.19,58.38,43000.0,50.9164,51.0475,50.8814,51.0475,43000.0
2011-03-09 15:30:00,58.39,58.41,58.22,58.23,40600.0,51.0563,51.0738,50.9076,50.9164,40600.0
2011-03-10 09:30:00,57.89,57.89,56.97,57.37,18700.0,50.6191,50.6191,49.8146,50.1644,18700.0
2011-03-10 10:00:00,57.35,57.51,57.25,57.32,17700.0,50.1469,50.2868,50.0595,50.1207,17700.0
2011-03-10 10:30:00,57.32,57.4,57.15,57.15,7500.0,50.1207,50.1906,49.972,49.972,7500.0
2011-03-10 11:00:00,57.17,57.2,56.91,57.17,11700.0,49.9895,50.0157,49.7622,49.9895,11700.0
2011-03-10 11:30:00,57.17,57.46,57.15,57.46,17700.0,49.9895,50.2431,49.972,50.2431,17700.0
2011-03-10 12:00:00,57.48,57.59,57.44,57.5,4900.0,50.2606,50.3568,50.2256,50.2781,4900.0
2011-03-10 12:30:00,57.5,57.64,57.48,57.64,8000.0,50.2781,50.4005,50.2606,50.4005,8000.0
2011-03-10 13:00:00,57.64,57.65,57.44,57.53,7400.0,50.4005,50.4092,50.2256,50.3043,7400.0
2011-03-10 13:30:00,57.47,57.47,57.19,57.27,9000.0,50.2518,50.2518,50.007,50.077,9000.0
2011-03-10 14:00:00,57.27,57.31,57.2,57.24,6100.0,50.077,50.1119,50.0157,50.0507,6100.0
2011-03-10 14:30:00,57.21,57.3,57.16,57.17,5100.0,50.0245,50.1032,49.9808,49.9895,5100.0
2011-03-10 15:00:00,57.21,57.25,57.09,57.11,13200.0,50.0245,50.0595,49.9196,49.9371,13200.0
2011-03-10 15:30:00,57.11,57.24,57.08,57.1,50500.0,49.9371,50.0507,49.9108,49.9283,50500.0
2011-03-11 09:30:00,56.76,57.23,56.68,56.75,7700.0,49.631,50.042,49.5611,49.6223,7700.0
2011-03-11 10:00:00,56.79,56.91,56.73,56.73,4800.0,49.6572,49.7622,49.6048,49.6048,4800.0
2011-03-11 10:30:00,56.72,56.77,56.49,56.65,6200.0,49.596,49.6398,49.3949,49.5348,6200.0
2011-03-11 11:00:00,56.71,56.82,56.62,56.72,5100.0,49.5873,49.6835,49.5086,49.596,5100.0
2011-03-11 11:30:00,56.74,56.88,56.73,56.76,4500.0,49.6135,49.7359,49.6048,49.631,4500.0
2011-03-11 12:00:00,56.78,56.94,56.78,56.94,2800.0,49.6485,49.7884,49.6485,49.7884,2800.0
2011-03-11 12:30:00,56.94,56.97,56.87,56.94,4100.0,49.7884,49.8146,49.7272,49.7884,4100.0
2011-03-11 13:00:00,56.92,57.0,56.81,56.93,4600.0,49.7709,49.8409,49.6747,49.7797,4600.0
2011-03-11 13:30:00,56.96,57.05,56.87,56.96,6700.0,49.8059,49.8846,49.7272,49.8059,6700.0
2011-03-11 14:00:00,56.97,57.0,56.92,56.95,12500.0,49.8146,49.8409,49.7709,49.7971,12500.0
2011-03-11 14:30:00,56.98,56.98,56.88,56.91,12000.0,49.8234,49.8234,49.7359,49.7622,12000.0
2011-03-11 15:00:00,56.91,56.98,56.88,56.92,19300.0,49.7622,49.8234,49.7359,49.7709,19300.0
2011-03-11 15:30:00,56.94,57.04,56.8,56.83,45500.0,49.7884,49.8758,49.666,49.6922,45500.0
2011-03-14 09:30:00,56.68,56.76,56.21,56.7,13300.0,49.5611,49.631,49.1501,49.5785,13300.0
2011-03-14 10:00:00,56.84,56.91,56.68,56.68,2400.0,49.701,49.7622,49.5611,49.5611,2400.0
2011-03-14 10:30:00,56.62,56.69,56.48,56.48,9500.0,49.5086,49.5698,49.3862,49.3862,9500.0
2011-03-14 11:00:00,56.5,56.57,56.27,56.35,12200.0,49.4037,49.4649,49.2026,49.2725,12200.0
2011-03-14 11:30:00,56.32,56.4,56.18,56.23,4300.0,49.2463,49.3162,49.1239,49.1676,4300.0
2011-03-14 12:00:00,56.25,56.25,56.09,56.18,7300.0,49.1851,49.1851,49.0452,49.1239,7300.0
2011-03-14 12:30:00,56.16,56.26,56.09,56.21,5700.0,49.1064,49.1938,49.0452,49.1501,5700.0
2011-03-14 13:00:00,56.2,56.32,56.18,56.2,4700.0,49.1413,49.2463,49.1239,49.1413,4700.0
2011-03-14 13:30:00,56.16,56.16,56.0,56.04,5100.0,49.1064,49.1064,48.9665,49.0014,5100.0
2011-03-14 14:00:00,56.07,56.19,56.03,56.15,9800.0,49.0277,49.1326,48.9927,49.0976,9800.0
2011-03-14 14:30:00,56.15,56.15,56.0,56.09,8300.0,49.0976,49.0976,48.9665,49.0452,8300.0
2011-03-14 15:00:00,56.08,56.29,56.08,56.21,8300.0,49.0364,49.22,49.0364,49.1501,8300.0
2011-03-14 15:30:00,56.25,56.39,56.18,56.26,20600.0,49.1851,49.3075,49.1239,49.1938,20600.0
2011-03-15 09:30:00,54.96,56.17,54.25,55.06,29900.0,48.0571,49.1151,47.4363,48.1445,29900.0
2011-03-15 10:00:00,55.1,55.52,55.1,55.52,23200.0,48.1795,48.5468,48.1795,48.5468,23200.0
2011-03-15 10:30:00,55.53,55.63,55.46,55.6,15600.0,48.5555,48.6429,48.4943,48.6167,15600.0
2011-03-15 11:00:00,55.57,55.65,55.47,55.64,13100.0,48.5905,48.6604,48.503,48.6517,13100.0
2011-03-15 11:30:00,55.64,55.83,55.62,55.83,14300.0,48.6517,48.8178,48.6342,48.8178,14300.0
2011-03-15 12:00:00,55.8,55.89,55.73,55.88,14900.0,48.7916,48.8703,48.7304,48.8615,14900.0
2011-03-15 12:30:00,55.84,55.89,55.79,55.86,22700.0,48.8266,48.8703,48.7828,48.8441,22700.0
2011-03-15 13:00:00,55.85,55.9,55.79,55.85,10800.0,48.8353,48.879,48.7828,48.8353,10800.0
2011-03-15 13:30:00,55.82,55.93,55.8,55.85,18900.0,48.8091,48.9053,48.7916,48.8353,18900.0
2011-03-15 14:00:00,55.83,55.93,55.69,55.93,12700.0,48.8178,48.9053,48.6954,48.9053,12700.0
2011-03-15 14:30:00,55.97,56.04,55.91,55.98,9500.0,48.9402,49.0014,48.8878,48.949,9500.0
2011-03-15 15:00:00,55.97,56.16,55.97,56.15,14900.0,48.9402,49.1064,48.9402,49.0976,14900.0
2011-03-15 15:30:00,56.14,56.28,56.02,56.03,30500.0,49.0889,49.2113,48.984,48.9927,30500.0
2011-03-16 09:30:00,55.91,56.12,55.91,55.95,12000.0,48.8878,49.0714,48.8878,48.9227,12000.0
2011-03-16 10:00:00,56.07,56.16,56.03,56.08,8600.0,49.0277,49.1064,48.9927,49.0364,8600.0
2011-03-16 10:30:00,56.07,56.14,55.92,55.92,5900.0,49.0277,49.0889,48.8965,48.8965,5900.0
2011-03-16 11:00:00,55.86,56.1,55.56,56.0,30300.0,48.8441,49.0539,48.5817,48.9665,30300.0
2011-03-16 11:30:00,56.05,56.15,55.96,56.08,15100.0,49.0102,49.0976,48.9315,49.0364,15100.0
2011-03-16 12:00:00,56.07,56.34,55.99,56.34,28700.0,49.0277,49.2638,48.9577,49.2638,28700.0
2011-03-16 12:30:00,56.34,56.35,56.14,56.31,10500.0,49.2638,49.2725,49.0889,49.2375,10500.0
2011-03-16 13:00:00,56.29,56.37,56.1,56.25,10700.0,49.22,49.29,49.0539,49.1851,10700.0
2011-03-16 13:30:00,56.26,56.35,56.07,56.26,14300.0,49.1938,49.2725,49.0277,49.1938,14300.0
2011-03-16 14:00:00,56.27,56.29,55.8,55.88,22100.0,49.2026,49.22,48.7916,48.8615,22100.0
2011-03-16 14:30:00,55.92,56.17,55.77,56.05,27900.0,48.8965,49.1151,48.7654,49.0102,27900.0
2011-03-16 15:00:00,56.01,56.15,55.93,56.04,18100.0,48.9752,49.0976,48.9053,49.0014,18100.0
2011-03-16 15:30:00,55.99,56.07,55.66,55.68,33000.0,48.9577,49.0277,48.6692,48.6867,33000.0
2011-03-17 09:30:00,56.29,56.44,55.9,55.99,8100.0,49.22,49.3512,48.879,48.9577,8100.0
2011-03-17 10:00:00,56.07,56.42,55.97,56.37,12800.0,49.0277,49.3337,48.9402,49.29,12800.0
2011-03-17 10:30:00,56.37,56.37,56.15,56.24,6800.0,49.29,49.29,49.0976,49.1763,6800.0
2011-03-17 11:00:00,56.25,56.31,56.04,56.08,7500.0,49.1851,49.2375,49.0014,49.0364,7500.0
2011-03-17 11:30:00,56.08,56.16,55.98,56.06,3400.0,49.0364,49.1064,48.949,49.0189,3400.0
2011-03-17 12:00:00,56.05,56.28,55.95,56.25,6400.0,49.0102,49.2113,48.9227,49.1851,6400.0
2011-03-17 12:30:00,56.27,56.32,56.17,56.17,2300.0,49.2026,49.2463,49.1151,49.1151,2300.0
2011-03-17 13:00:00,56.16,56.19,56.06,56.06,3900.0,49.1064,49.1326,49.0189,49.0189,3900.0
2011-03-17 13:30:00,56.05,56.18,55.97,56.03,7700.0,49.0102,49.1239,48.9402,48.9927,7700.0
2011-03-17 14:00:00,56.03,56.08,55.98,56.01,5200.0,48.9927,49.0364,48.949,48.9752,5200.0
2011-03-17 14:30:00,56.0,56.14,56.0,56.05,8000.0,48.9665,49.0889,48.9665,49.0102,8000.0
2011-03-17 15:00:00,56.05,56.21,56.05,56.13,26200.0,49.0102,49.1501,49.0102,49.0801,26200.0
2011-03-17 15:30:00,56.15,56.37,56.11,56.2,30200.0,49.0976,49.29,49.0627,49.1413,30200.0
2011-03-18 09:30:00,56.57,56.67,56.48,56.58,20300.0,49.4649,49.5523,49.3862,49.4736,20300.0
2011-03-18 10:00:00,56.62,56.91,56.56,56.83,14200.0,49.5086,49.7622,49.4561,49.6922,14200.0
2011-03-18 10:30:00,56.81,57.04,56.8,56.99,8000.0,49.6747,49.8758,49.666,49.8321,8000.0
2011-03-18 11:00:00,56.98,56.99,56.78,56.82,7500.0,49.8234,49.8321,49.6485,49.6835,7500.0
2011-03-18 11:30:00,56.81,56.85,56.67,56.7,4900.0,49.6747,49.7097,49.5523,49.5785,4900.0
2011-03-18 12:00:00,56.68,56.69,56.63,56.68,3000.0,49.5611,49.5698,49.5173,49.5611,3000.0
2011-03-18 12:30:00,56.7,56.7,56.49,56.49,4200.0,49.5785,49.5785,49.3949,49.3949,4200.0
2011-03-18 13:00:00,56.53,56.54,56.4,56.42,2300.0,49.4299,49.4386,49.3162,49.3337,2300.0
2011-03-18 13:30:00,56.41,56.46,56.39,56.39,2900.0,49.325,49.3687,49.3075,49.3075,2900.0
2011-03-18 14:00:00,56.36,56.36,56.22,56.29,4700.0,49.2813,49.2813,49.1588,49.22,4700.0
2011-03-18 14:30:00,56.29,56.33,56.16,56.2,8500.0,49.22,49.255,49.1064,49.1413,8500.0
2011-03-18 15:00:00,56.2,56.36,56.16,56.31,11400.0,49.1413,49.2813,49.1064,49.2375,11400.0
2011-03-18 15:30:00,56.32,56.87,56.31,56.82,60000.0,49.2463,49.7272,49.2375,49.6835,60000.0
2011-03-21 09:30:00,57.27,57.86,57.26,57.79,8400.0,50.077,50.5929,50.0682,50.5316,8400.0
2011-03-21 10:00:00,57.81,58.28,57.78,58.16,28200.0,50.5491,50.9601,50.5229,50.8552,28200.0
2011-03-21 10:30:00,58.12,58.27,58.01,58.19,17300.0,50.8202,50.9514,50.724,50.8814,17300.0
2011-03-21 11:00:00,58.2,58.22,58.1,58.14,8400.0,50.8902,50.9076,50.8027,50.8377,8400.0
2011-03-21 11:30:00,58.1,58.21,58.1,58.12,5300.0,50.8027,50.8989,50.8027,50.8202,5300.0
2011-03-21 12:00:00,58.13,58.2,58.09,58.19,9200.0,50.8289,50.8902,50.794,50.8814,9200.0
2011-03-21 12:30:00,58.23,58.25,58.1,58.11,7100.0,50.9164,50.9339,50.8027,50.8115,7100.0
2011-03-21 13:00:00,58.11,58.15,58.09,58.1,9400.0,50.8115,50.8464,50.794,50.8027,9400.0
2011-03-21 13:30:00,58.09,58.12,58.01,58.01,10000.0,50.794,50.8202,50.724,50.724,10000.0
2011-03-21 14:00:00,58.04,58.09,57.92,57.96,7200.0,50.7502,50.794,50.6453,50.6803,7200.0
2011-03-21 14:30:00,57.96,58.05,57.93,57.94,5900.0,50.6803,50.759,50.6541,50.6628,5900.0
2011-03-21 15:00:00,57.94,57.94,57.79,57.86,10700.0,50.6628,50.6628,50.5316,50.5929,10700.0
2011-03-21 15:30:00,57.87,57.87,57.74,57.86,19600.0,50.6016,50.6016,50.4879,50.5929,19600.0
2011-03-22 09:30:00,58.01,58.16,57.84,57.85,9900.0,50.724,50.8552,50.5754,50.5841,9900.0
2011-03-22 10:00:00,57.92,57.94,57.7,57.91,7100.0,50.6453,50.6628,50.4529,50.6366,7100.0
2011-03-22 10:30:00,57.9,57.98,57.7,57.71,9900.0,50.6278,50.6978,50.4529,50.4617,9900.0
2011-03-22 11:00:00,57.72,57.83,57.69,57.8,5700.0,50.4704,50.5666,50.4442,50.5404,5700.0
2011-03-22 11:30:00,57.77,57.79,57.73,57.73,3700.0,50.5142,50.5316,50.4792,50.4792,3700.0
2011-03-22 12:00:00,57.73,57.78,57.73,57.76,4300.0,50.4792,50.5229,50.4792,50.5054,4300.0
2011-03-22 12:30:00,57.72,57.77,57.63,57.76,2000.0,50.4704,50.5142,50.3917,50.5054,2000.0
2011-03-22 13:00:00,57.77,57.78,57.63,57.78,9500.0,50.5142,50.5229,50.3917,50.5229,9500.0
2011-03-22 13:30:00,57.77,57.81,57.68,57.81,10400.0,50.5142,50.5491,50.4355,50.5491,10400.0
2011-03-22 14:00:00,57.79,57.87,57.67,57.67,18400.0,50.5316,50.6016,50.4267,50.4267,18400.0
2011-03-22 14:30:00,57.7,57.7,57.48,57.48,21200.0,50.4529,50.4529,50.2606,50.2606,21200.0
2011-03-22 15:00:00,57.51,57.56,57.39,57.39,14600.0,50.2868,50.3305,50.1819,50.1819,14600.0
2011-03-22 15:30:00,57.4,57.44,57.25,57.32,48900.0,50.1906,50.2256,50.0595,50.1207,48900.0
2011-03-23 09:30:00,56.93,56.93,55.95,56.22,59100.0,49.7797,49.7797,48.9227,49.1588,59100.0
2011-03-23 10:00:00,56.21,56.26,55.9,56.09,42400.0,49.1501,49.1938,48.879,49.0452,42400.0
2011-03-23 10:30:00,56.08,56.17,56.05,56.11,50400.0,49.0364,49.1151,49.0102,49.0627,50400.0
2011-03-23 11:00:00,56.16,56.24,56.13,56.15,20500.0,49.1064,49.1763,49.0801,49.0976,20500.0
2011-03-23 11:30:00,56.16,56.27,56.11,56.17,16400.0,49.1064,49.2026,49.0627,49.1151,16400.0
2011-03-23 12:00:00,56.16,56.39,56.13,56.35,10400.0,49.1064,49.3075,49.0801,49.2725,10400.0
2011-03-23 12:30:00,56.38,56.62,56.38,56.61,16600.0,49.2987,49.5086,49.2987,49.4999,16600.0
2011-03-23 13:00:00,56.62,56.63,56.5,56.5,10300.0,49.5086,49.5173,49.4037,49.4037,10300.0
2011-03-23 13:30:00,56.53,56.65,56.53,56.57,14200.0,49.4299,49.5348,49.4299,49.4649,14200.0
2011-03-23 14:00:00,56.58,56.62,56.5,56.53,13800.0,49.4736,49.5086,49.4037,49.4299,13800.0
2011-03-23 14:30:00,56.52,56.59,56.48,56.56,14500.0,49.4212,49.4824,49.3862,49.4561,14500.0
2011-03-23 15:00:00,56.57,56.59,56.44,56.44,17800.0,49.4649,49.4824,49.3512,49.3512,17800.0
2011-03-23 15:30:00,56.45,56.45,56.28,56.3,37800.0,49.3599,49.3599,49.2113,49.2288,37800.0
2011-03-24 09:30:00,56.63,56.65,56.35,56.4,17900.0,49.5173,49.5348,49.2725,49.3162,17900.0
2011-03-24 10:00:00,56.4,56.64,56.36,56.62,11200.0,49.3162,49.5261,49.2813,49.5086,11200.0
2011-03-24 10:30:00,56.65,56.8,56.59,56.66,21200.0,49.5348,49.666,49.4824,49.5436,21200.0
2011-03-24 11:00:00,56.68,56.72,56.62,56.65,13100.0,49.5611,49.596,49.5086,49.5348,13100.0
2011-03-24 11:30:00,56.65,56.66,56.59,56.64,11100.0,49.5348,49.5436,49.4824,49.5261,11100.0
2011-03-24 12:00:00,56.62,56.75,56.61,56.69,10600.0,49.5086,49.6223,49.4999,49.5698,10600.0
2011-03-24 12:30:00,56.65,56.7,56.54,56.69,8500.0,49.5348,49.5785,49.4386,49.5698,8500.0
2011-03-24 13:00:00,56.67,56.68,56.65,56.68,2000.0,49.5523,49.5611,49.5348,49.5611,2000.0
2011-03-24 13:30:00,56.69,56.74,56.66,56.73,14500.0,49.5698,49.6135,49.5436,49.6048,14500.0
2011-03-24 14:00:00,56.77,56.8,56.73,56.75,3800.0,49.6398,49.666,49.6048,49.6223,3800.0
2011-03-24 14:30:00,56.72,56.75,56.7,56.73,9200.0,49.596,49.6223,49.5785,49.6048,9200.0
2011-03-24 15:00:00,56.72,57.01,56.71,57.0,18700.0,49.596,49.8496,49.5873,49.8409,18700.0
2011-03-24 15:30:00,57.01,57.1,56.95,57.06,51700.0,49.8496,49.9283,49.7971,49.8933,51700.0
2011-03-25 09:30:00,57.18,57.27,57.0,57.05,32500.0,49.9983,50.077,49.8409,49.8846,32500.0
2011-03-25 10:00:00,57.07,57.24,57.01,57.19,18500.0,49.9021,50.0507,49.8496,50.007,18500.0
2011-03-25 10:30:00,57.21,57.6,57.21,57.56,9500.0,50.0245,50.3655,50.0245,50.3305,9500.0
2011-03-25 11:00:00,57.58,57.63,57.49,57.58,6000.0,50.348,50.3917,50.2693,50.348,6000.0
2011-03-25 11:30:00,57.58,57.63,57.45,57.57,10200.0,50.348,50.3917,50.2343,50.3393,10200.0
2011-03-25 12:00:00,57.59,57.59,57.4,57.45,17000.0,50.3568,50.3568,50.1906,50.2343,17000.0
2011-03-25 12:30:00,57.47,57.51,57.3,57.31,19400.0,50.2518,50.2868,50.1032,50.1119,19400.0
2011-03-25 13:00:00,57.3,57.36,57.21,57.34,12600.0,50.1032,50.1557,50.0245,50.1382,12600.0
2011-03-25 13:30:00,57.33,57.38,57.2,57.23,17200.0,50.1294,50.1731,50.0157,50.042,17200.0
2011-03-25 14:00:00,57.23,57.31,57.07,57.09,14000.0,50.042,50.1119,49.9021,49.9196,14000.0
2011-03-25 14:30:00,57.09,57.09,56.8,56.8,22500.0,49.9196,49.9196,49.666,49.666,22500.0
2011-03-25 15:00:00,56.8,56.85,56.71,56.71,27000.0,49.666,49.7097,49.5873,49.5873,27000.0
2011-03-25 15:30:00,56.71,56.8,56.6,56.67,28000.0,49.5873,49.666,49.4911,49.5523,28000.0
2011-03-28 09:30:00,56.62,56.95,56.61,56.84,8800.0,49.5086,49.7971,49.4999,49.701,8800.0
2011-03-28 10:00:00,56.81,56.86,56.69,56.71,4500.0,49.6747,49.7185,49.5698,49.5873,4500.0
2011-03-28 10:30:00,56.75,56.92,56.75,56.76,3700.0,49.6223,49.7709,49.6223,49.631,3700.0
2011-03-28 11:00:00,56.73,56.74,56.64,56.7,8200.0,49.6048,49.6135,49.5261,49.5785,8200.0
2011-03-28 11:30:00,56.69,56.87,56.68,56.81,9500.0,49.5698,49.7272,49.5611,49.6747,9500.0
2011-03-28 12:00:00,56.8,56.91,56.76,56.9,11000.0,49.666,49.7622,49.631,49.7534,11000.0
2011-03-28 12:30:00,56.9,57.14,56.9,57.13,15600.0,49.7534,49.9633,49.7534,49.9545,15600.0
2011-03-28 13:00:00,57.1,57.11,57.01,57.04,1700.0,49.9283,49.9371,49.8496,49.8758,1700.0
2011-03-28 13:30:00,57.01,57.07,57.0,57.07,5700.0,49.8496,49.9021,49.8409,49.9021,5700.0
2011-03-28 14:00:00,57.05,57.16,57.04,57.16,6900.0,49.8846,49.9808,49.8758,49.9808,6900.0
2011-03-28 14:30:00,57.13,57.2,57.08,57.12,6900.0,49.9545,50.0157,49.9108,49.9458,6900.0
2011-03-28 15:00:00,57.14,57.18,57.05,57.05,9600.0,49.9633,49.9983,49.8846,49.8846,9600.0
2011-03-28 15:30:00,57.05,57.15,56.94,57.08,44300.0,49.8846,49.972,49.7884,49.9108,44300.0
2011-03-29 09:30:00,57.03,57.15,56.59,56.65,5200.0,49.8671,49.972,49.4824,49.5348,5200.0
2011-03-29 10:00:00,56.65,57.09,56.65,57.08,5900.0,49.5348,49.9196,49.5348,49.9108,5900.0
2011-03-29 10:30:00,57.04,57.15,57.03,57.08,5700.0,49.8758,49.972,49.8671,49.9108,5700.0
2011-03-29 11:00:00,57.07,57.2,56.99,57.11,4500.0,49.9021,50.0157,49.8321,49.9371,4500.0
2011-03-29 11:30:00,57.08,57.22,57.01,57.2,10700.0,49.9108,50.0332,49.8496,50.0157,10700.0
2011-03-29 12:00:00,57.18,57.22,57.15,57.15,5100.0,49.9983,50.0332,49.972,49.972,5100.0
2011-03-29 12:30:00,57.14,57.16,57.07,57.15,7400.0,49.9633,49.9808,49.9021,49.972,7400.0
2011-03-29 13:00:00,57.12,57.13,56.99,57.02,4500.0,49.9458,49.9545,49.8321,49.8584,4500.0
2011-03-29 13:30:00,57.05,57.1,57.05,57.07,5200.0,49.8846,49.9283,49.8846,49.9021,5200.0
2011-03-29 14:00:00,57.07,57.1,57.02,57.02,4100.0,49.9021,49.9283,49.8584,49.8584,4100.0
2011-03-29 14:30:00,57.0,57.04,56.97,57.0,5600.0,49.8409,49.8758,49.8146,49.8409,5600.0
2011-03-29 15:00:00,57.0,57.04,57.0,57.0,7500.0,49.8409,49.8758,49.8409,49.8409,7500.0
2011-03-29 15:30:00,57.0,57.1,57.0,57.06,14100.0,49.8409,49.9283,49.8409,49.8933,14100.0
2011-03-30 09:30:00,57.12,57.35,57.08,57.27,12100.0,49.9458,50.1469,49.9108,50.077,12100.0
2011-03-30 10:00:00,57.29,57.36,57.24,57.32,3800.0,50.0944,50.1557,50.0507,50.1207,3800.0
2011-03-30 10:30:00,57.36,57.66,57.36,57.65,4700.0,50.1557,50.418,50.1557,50.4092,4700.0
2011-03-30 11:00:00,57.65,57.7,57.6,57.67,4600.0,50.4092,50.4529,50.3655,50.4267,4600.0
2011-03-30 11:30:00,57.68,57.74,57.68,57.7,1800.0,50.4355,50.4879,50.4355,50.4529,1800.0
2011-03-30 12:00:00,57.71,57.87,57.69,57.85,9200.0,50.4617,50.6016,50.4442,50.5841,9200.0
2011-03-30 12:30:00,57.84,57.92,57.8,57.87,7700.0,50.5754,50.6453,50.5404,50.6016,7700.0
2011-03-30 13:00:00,57.85,57.87,57.7,57.7,3600.0,50.5841,50.6016,50.4529,50.4529,3600.0
2011-03-30 13:30:00,57.72,57.75,57.68,57.69,2400.0,50.4704,50.4967,50.4355,50.4442,2400.0
2011-03-30 14:00:00,57.69,57.73,57.68,57.68,6200.0,50.4442,50.4792,50.4355,50.4355,6200.0
2011-03-30 14:30:00,57.71,57.72,57.6,57.6,5800.0,50.4617,50.4704,50.3655,50.3655,5800.0
2011-03-30 15:00:00,57.59,57.6,57.52,57.52,8800.0,50.3568,50.3655,50.2956,50.2956,8800.0
2011-03-30 15:30:00,57.53,57.57,57.39,57.44,20000.0,50.3043,50.3393,50.1819,50.2256,20000.0
2011-03-31 09:30:00,57.45,57.77,57.34,57.68,10800.0,50.2343,50.5142,50.1382,50.4355,10800.0
2011-03-31 10:00:00,57.7,57.84,57.7,57.73,8400.0,50.4529,50.5754,50.4529,50.4792,8400.0
2011-03-31 10:30:00,57.72,57.73,57.61,57.61,2700.0,50.4704,50.4792,50.3743,50.3743,2700.0
2011-03-31 11:00:00,57.64,57.64,57.48,57.48,10600.0,50.4005,50.4005,50.2606,50.2606,10600.0
2011-03-31 11:30:00,57.51,57.62,57.48,57.62,3400.0,50.2868,50.383,50.2606,50.383,3400.0
2011-03-31 12:00:00,57.63,57.84,57.63,57.83,4200.0,50.3917,50.5754,50.3917,50.5666,4200.0
2011-03-31 12:30:00,57.81,57.83,57.74,57.83,1800.0,50.5491,50.5666,50.4879,50.5666,1800.0
2011-03-31 13:00:00,57.82,58.11,57.82,58.11,10700.0,50.5579,50.8115,50.5579,50.8115,10700.0
2011-03-31 13:30:00,58.13,58.19,58.05,58.09,8800.0,50.8289,50.8814,50.759,50.794,8800.0
2011-03-31 14:00:00,58.08,58.13,58.05,58.08,4800.0,50.7852,50.8289,50.759,50.7852,4800.0
2011-03-31 14:30:00,58.08,58.21,58.08,58.17,7500.0,50.7852,50.8989,50.7852,50.8639,7500.0
2011-03-31 15:00:00,58.16,58.21,58.05,58.05,7900.0,50.8552,50.8989,50.759,50.759,7900.0
2011-03-31 15:30:00,58.05,58.07,57.88,57.99,42500.0,50.759,50.7765,50.6103,50.7065,42500.0
2011-04-01 09:30:00,58.27,58.34,58.21,58.26,9000.0,50.9514,51.0126,50.8989,50.9426,9000.0
2011-04-01 10:00:00,58.3,58.51,58.26,58.51,5500.0,50.9776,51.1612,50.9426,51.1612,5500.0
2011-04-01 10:30:00,58.46,58.63,58.46,58.63,9000.0,51.1175,51.2661,51.1175,51.2661,9000.0
2011-04-01 11:00:00,58.68,58.72,58.58,58.64,16400.0,51.3099,51.3448,51.2224,51.2749,16400.0
2011-04-01 11:30:00,58.64,58.64,58.54,58.56,7800.0,51.2749,51.2749,51.1874,51.2049,7800.0
2011-04-01 12:00:00,58.6,58.65,58.57,58.63,7000.0,51.2399,51.2836,51.2137,51.2661,7000.0
2011-04-01 12:30:00,58.6,58.63,58.54,58.55,4300.0,51.2399,51.2661,51.1874,51.1962,4300.0
2011-04-01 13:00:00,58.56,58.59,58.51,58.57,12900.0,51.2049,51.2312,51.1612,51.2137,12900.0
2011-04-01 13:30:00,58.54,58.59,58.53,58.54,20200.0,51.1874,51.2312,51.1787,51.1874,20200.0
2011-04-01 14:00:00,58.56,58.57,58.51,58.57,24300.0,51.2049,51.2137,51.1612,51.2137,24300.0
2011-04-01 14:30:00,58.57,58.62,58.49,58.62,14900.0,51.2137,51.2574,51.1437,51.2574,14900.0
2011-04-01 15:00:00,58.61,58.62,58.53,58.57,11400.0,51.2487,51.2574,51.1787,51.2137,11400.0
2011-04-01 15:30:00,58.57,58.69,58.53,58.64,27700.0,51.2137,51.3186,51.1787,51.2749,27700.0
2011-04-04 09:30:00,58.78,58.94,58.72,58.86,17400.0,51.3973,51.5372,51.3448,51.4673,17400.0
2011-04-04 10:00:00,58.82,58.91,58.71,58.86,10000.0,51.4323,51.511,51.3361,51.4673,10000.0
2011-04-04 10:30:00,58.86,58.96,58.83,58.9,8100.0,51.4673,51.5547,51.441,51.5022,8100.0
2011-04-04 11:00:00,58.89,58.94,58.83,58.83,6000.0,51.4935,51.5372,51.441,51.441,6000.0
2011-04-04 11:30:00,58.83,58.84,58.79,58.79,5500.0,51.441,51.4498,51.406,51.406,5500.0
2011-04-04 12:00:00,58.79,58.84,58.79,58.79,5200.0,51.406,51.4498,51.406,51.406,5200.0
2011-04-04 12:30:00,58.79,58.84,58.76,58.79,7900.0,51.406,51.4498,51.3798,51.406,7900.0
2011-04-04 13:00:00,58.79,58.82,58.74,58.82,13500.0,51.406,51.4323,51.3623,51.4323,13500.0
2011-04-04 13:30:00,58.81,58.91,58.78,58.88,11900.0,51.4235,51.511,51.3973,51.4847,11900.0
2011-04-04 14:00:00,58.87,59.0,58.86,58.95,12700.0,51.476,51.5897,51.4673,51.546,12700.0
2011-04-04 14:30:00,58.95,58.98,58.84,58.87,36900.0,51.546,51.5722,51.4498,51.476,36900.0
2011-04-04 15:00:00,58.87,58.92,58.75,58.89,27800.0,51.476,51.5197,51.3711,51.4935,27800.0
2011-04-04 15:30:00,58.87,59.0,58.83,58.99,46200.0,51.476,51.5897,51.441,51.5809,46200.0
2011-04-05 09:30:00,59.0,59.0,58.77,58.82,35600.0,51.5897,51.5897,51.3886,51.4323,35600.0
2011-04-05 10:00:00,58.8,58.95,58.76,58.95,12700.0,51.4148,51.546,51.3798,51.546,12700.0
2011-04-05 10:30:00,58.95,58.99,58.88,58.88,10300.0,51.546,51.5809,51.4847,51.4847,10300.0
2011-04-05 11:00:00,58.89,58.92,58.86,58.9,9100.0,51.4935,51.5197,51.4673,51.5022,9100.0
2011-04-05 11:30:00,58.9,58.93,58.86,58.92,8300.0,51.5022,51.5285,51.4673,51.5197,8300.0
2011-04-05 12:00:00,58.91,58.91,58.86,58.88,5100.0,51.511,51.511,51.4673,51.4847,5100.0
2011-04-05 12:30:00,58.89,58.92,58.88,58.91,6100.0,51.4935,51.5197,51.4847,51.511,6100.0
2011-04-05 13:00:00,58.91,58.94,58.88,58.9,3200.0,51.511,51.5372,51.4847,51.5022,3200.0
2011-04-05 13:30:00,58.9,58.95,58.88,58.88,8900.0,51.5022,51.546,51.4847,51.4847,8900.0
2011-04-05 14:00:00,58.88,58.93,58.82,58.89,12800.0,51.4847,51.5285,51.4323,51.4935,12800.0
2011-04-05 14:30:00,58.9,58.95,58.89,58.92,9900.0,51.5022,51.546,51.4935,51.5197,9900.0
2011-04-05 15:00:00,58.92,58.97,58.85,58.87,20300.0,51.5197,51.5634,51.4585,51.476,20300.0
2011-04-05 15:30:00,58.88,58.91,58.8,58.82,17700.0,51.4847,51.511,51.4148,51.4323,17700.0
2011-04-06 09:30:00,58.97,59.01,58.75,58.75,35400.0,51.5634,51.5984,51.3711,51.3711,35400.0
2011-04-06 10:00:00,58.74,58.87,58.74,58.79,2800.0,51.3623,51.476,51.3623,51.406,2800.0
2011-04-06 10:30:00,58.8,58.92,58.8,58.83,6000.0,51.4148,51.5197,51.4148,51.441,6000.0
2011-04-06 11:00:00,58.84,58.97,58.71,58.95,4700.0,51.4498,51.5634,51.3361,51.546,4700.0
2011-04-06 11:30:00,58.95,58.95,58.82,58.92,3000.0,51.546,51.546,51.4323,51.5197,3000.0
2011-04-06 12:00:00,58.87,59.0,58.87,59.0,7800.0,51.476,51.5897,51.476,51.5897,7800.0
2011-04-06 12:30:00,59.0,59.0,58.96,58.98,4000.0,51.5897,51.5897,51.5547,51.5722,4000.0
2011-04-06 13:00:00,59.0,59.0,58.97,59.0,5200.0,51.5897,51.5897,51.5634,51.5897,5200.0
2011-04-06 13:30:00,59.0,59.0,58.97,58.98,8500.0,51.5897,51.5897,51.5634,51.5722,8500.0
2011-04-06 14:00:00,58.99,59.12,58.98,59.04,42000.0,51.5809,51.6946,51.5722,51.6246,42000.0
2011-04-06 14:30:00,59.04,59.16,59.0,59.13,20300.0,51.6246,51.7296,51.5897,51.7033,20300.0
2011-04-06 15:00:00,59.11,59.12,58.89,58.9,22200.0,51.6859,51.6946,51.4935,51.5022,22200.0
2011-04-06 15:30:00,58.89,58.9,58.76,58.78,27900.0,51.4935,51.5022,51.3798,51.3973,27900.0
2011-04-07 09:30:00,59.0,59.11,58.83,59.04,9500.0,51.5897,51.6859,51.441,51.6246,9500.0
2011-04-07 10:00:00,59.05,59.28,59.05,59.24,9700.0,51.6334,51.8345,51.6334,51.7995,9700.0
2011-04-07 10:30:00,59.27,59.27,58.69,58.98,9900.0,51.8258,51.8258,51.3186,51.5722,9900.0
2011-04-07 11:00:00,58.97,59.01,58.89,58.92,4200.0,51.5634,51.5984,51.4935,51.5197,4200.0
2011-04-07 11:30:00,58.88,58.89,58.6,58.81,5500.0,51.4847,51.4935,51.2399,51.4235,5500.0
2011-04-07 12:00:00,58.78,58.83,58.73,58.79,2600.0,51.3973,51.441,51.3536,51.406,2600.0
2011-04-07 12:30:00,58.79,58.82,58.73,58.82,6900.0,51.406,51.4323,51.3536,51.4323,6900.0
2011-04-07 13:00:00,58.8,58.82,58.65,58.67,3600.0,51.4148,51.4323,51.2836,51.3011,3600.0
2011-04-07 13:30:00,58.67,58.7,58.55,58.62,5000.0,51.3011,51.3274,51.1962,51.2574,5000.0
2011-04-07 14:00:00,58.65,58.67,58.51,58.54,4500.0,51.2836,51.3011,51.1612,51.1874,4500.0
2011-04-07 14:30:00,58.57,58.63,58.55,58.57,4300.0,51.2137,51.2661,51.1962,51.2137,4300.0
2011-04-07 15:00:00,58.57,58.57,58.42,58.45,11400.0,51.2137,51.2137,51.0825,51.1088,11400.0
2011-04-07 15:30:00,58.45,58.59,58.45,58.47,38900.0,51.1088,51.2312,51.1088,51.1262,38900.0
2011-04-08 09:30:00,58.76,58.92,58.62,58.64,6000.0,51.3798,51.5197,51.2574,51.2749,6000.0
2011-04-08 10:00:00,58.64,58.66,58.49,58.58,4600.0,51.2749,51.2924,51.1437,51.2224,4600.0
2011-04-08 10:30:00,58.59,58.67,58.5,58.5,2300.0,51.2312,51.3011,51.1525,51.1525,2300.0
2011-04-08 11:00:00,58.48,58.5,58.41,58.41,2100.0,51.135,51.1525,51.0738,51.0738,2100.0
2011-04-08 11:30:00,58.38,58.49,58.33,58.46,3700.0,51.0475,51.1437,51.0038,51.1175,3700.0
2011-04-08 12:00:00,58.46,58.49,58.39,58.42,4000.0,51.1175,51.1437,51.0563,51.0825,4000.0
2011-04-08 12:30:00,58.41,58.45,58.25,58.25,4300.0,51.0738,51.1088,50.9339,50.9339,4300.0
2011-04-08 13:00:00,58.3,58.3,58.19,58.28,5800.0,50.9776,50.9776,50.8814,50.9601,5800.0
2011-04-08 13:30:00,58.29,58.33,58.22,58.22,4900.0,50.9688,51.0038,50.9076,50.9076,4900.0
2011-04-08 14:00:00,58.27,58.29,58.16,58.16,2900.0,50.9514,50.9688,50.8552,50.8552,2900.0
2011-04-08 14:30:00,58.19,58.19,57.9,57.92,7200.0,50.8814,50.8814,50.6278,50.6453,7200.0
2011-04-08 15:00:00,57.9,58.09,57.88,58.05,11700.0,50.6278,50.794,50.6103,50.759,11700.0
2011-04-08 15:30:00,58.07,58.16,58.03,58.11,12000.0,50.7765,50.8552,50.7415,50.8115,12000.0
2011-04-11 09:30:00,58.22,58.58,58.22,58.44,8300.0,50.9076,51.2224,50.9076,51.1,8300.0
2011-04-11 10:00:00,58.42,58.43,58.07,58.21,15500.0,51.0825,51.0913,50.7765,50.8989,15500.0
2011-04-11 10:30:00,58.22,58.28,58.21,58.27,2300.0,50.9076,50.9601,50.8989,50.9514,2300.0
2011-04-11 11:00:00,58.24,58.3,58.17,58.25,6300.0,50.9251,50.9776,50.8639,50.9339,6300.0
2011-04-11 11:30:00,58.22,58.22,58.12,58.13,3500.0,50.9076,50.9076,50.8202,50.8289,3500.0
2011-04-11 12:00:00,58.15,58.21,58.05,58.1,5000.0,50.8464,50.8989,50.759,50.8027,5000.0
2011-04-11 12:30:00,58.08,58.11,58.0,58.03,5300.0,50.7852,50.8115,50.7153,50.7415,5300.0
2011-04-11 13:00:00,58.02,58.02,57.89,57.95,6800.0,50.7328,50.7328,50.6191,50.6716,6800.0
2011-04-11 13:30:00,57.97,58.02,57.95,58.0,1800.0,50.689,50.7328,50.6716,50.7153,1800.0
2011-04-11 14:00:00,58.01,58.05,57.93,57.93,6400.0,50.724,50.759,50.6541,50.6541,6400.0
2011-04-11 14:30:00,57.92,57.92,57.74,57.75,14300.0,50.6453,50.6453,50.4879,50.4967,14300.0
2011-04-11 15:00:00,57.78,57.88,57.7,57.72,16800.0,50.5229,50.6103,50.4529,50.4704,16800.0
2011-04-11 15:30:00,57.73,57.93,57.72,57.84,40600.0,50.4792,50.6541,50.4704,50.5754,40600.0
2011-04-12 09:30:00,57.63,57.85,57.51,57.77,15200.0,50.3917,50.5841,50.2868,50.5142,15200.0
2011-04-12 10:00:00,57.79,57.95,57.78,57.93,15700.0,50.5316,50.6716,50.5229,50.6541,15700.0
2011-04-12 10:30:00,57.94,57.94,57.81,57.85,8900.0,50.6628,50.6628,50.5491,50.5841,8900.0
2011-04-12 11:00:00,57.82,57.86,57.76,57.85,12000.0,50.5579,50.5929,50.5054,50.5841,12000.0
2011-04-12 11:30:00,57.83,57.93,57.81,57.85,5400.0,50.5666,50.6541,50.5491,50.5841,5400.0
2011-04-12 12:00:00,57.85,57.93,57.85,57.92,6800.0,50.5841,50.6541,50.5841,50.6453,6800.0
2011-04-12 12:30:00,57.92,57.94,57.82,57.82,4300.0,50.6453,50.6628,50.5579,50.5579,4300.0
2011-04-12 13:00:00,57.81,57.89,57.81,57.85,4700.0,50.5491,50.6191,50.5491,50.5841,4700.0
2011-04-12 13:30:00,57.86,57.87,57.69,57.83,4500.0,50.5929,50.6016,50.4442,50.5666,4500.0
2011-04-12 14:00:00,57.81,57.87,57.75,57.8,3800.0,50.5491,50.6016,50.4967,50.5404,3800.0
2011-04-12 14:30:00,57.83,57.92,57.67,57.67,10300.0,50.5666,50.6453,50.4267,50.4267,10300.0
2011-04-12 15:00:00,57.69,57.94,57.69,57.93,11700.0,50.4442,50.6628,50.4442,50.6541,11700.0
2011-04-12 15:30:00,57.91,58.25,57.85,58.1,76800.0,50.6366,50.9339,50.5841,50.8027,76800.0
2011-04-13 09:30:00,58.38,58.51,58.05,58.14,13600.0,51.0475,51.1612,50.759,50.8377,13600.0
2011-04-13 10:00:00,58.15,58.15,57.96,58.11,5500.0,50.8464,50.8464,50.6803,50.8115,5500.0
2011-04-13 10:30:00,58.1,58.13,58.01,58.04,4100.0,50.8027,50.8289,50.724,50.7502,4100.0
2011-04-13 11:00:00,58.03,58.04,57.92,57.97,3400.0,50.7415,50.7502,50.6453,50.689,3400.0
2011-04-13 11:30:00,57.95,58.14,57.88,58.02,12900.0,50.6716,50.8377,50.6103,50.7328,12900.0
2011-04-13 12:00:00,58.02,58.16,58.01,58.16,6300.0,50.7328,50.8552,50.724,50.8552,6300.0
2011-04-13 12:30:00,58.14,58.17,58.02,58.11,6500.0,50.8377,50.8639,50.7328,50.8115,6500.0
2011-04-13 13:00:00,58.09,58.12,58.05,58.06,4000.0,50.794,50.8202,50.759,50.7677,4000.0
2011-04-13 13:30:00,58.04,58.08,57.91,57.91,12000.0,50.7502,50.7852,50.6366,50.6366,12000.0
2011-04-13 14:00:00,57.91,58.22,57.91,58.22,20300.0,50.6366,50.9076,50.6366,50.9076,20300.0
2011-04-13 14:30:00,58.19,58.43,58.19,58.42,11800.0,50.8814,51.0913,50.8814,51.0825,11800.0
2011-04-13 15:00:00,58.44,58.47,58.15,58.17,21900.0,51.1,51.1262,50.8464,50.8639,21900.0
2011-04-13 15:30:00,58.17,58.23,58.1,58.14,27800.0,50.8639,50.9164,50.8027,50.8377,27800.0
2011-04-14 09:30:00,57.87,58.23,57.67,58.23,11700.0,50.6016,50.9164,50.4267,50.9164,11700.0
2011-04-14 10:00:00,58.22,58.57,58.22,58.49,14900.0,50.9076,51.2137,50.9076,51.1437,14900.0
2011-04-14 10:30:00,58.5,58.57,58.46,58.48,7900.0,51.1525,51.2137,51.1175,51.135,7900.0
2011-04-14 11:00:00,58.45,58.58,58.45,58.5,77600.0,51.1088,51.2224,51.1088,51.1525,77600.0
2011-04-14 11:30:00,58.56,59.0,58.5,59.0,34200.0,51.2049,51.5897,51.1525,51.5897,34200.0
2011-04-14 12:00:00,59.04,59.76,58.97,59.72,21500.0,51.6246,52.2542,51.5634,52.2192,21500.0
2011-04-14 12:30:00,59.74,59.79,59.62,59.66,9000.0,52.2367,52.2804,52.1318,52.1668,9000.0
2011-04-14 13:00:00,59.68,59.68,59.38,59.49,32500.0,52.1843,52.1843,51.9219,52.0181,32500.0
2011-04-14 13:30:00,59.52,59.52,59.31,59.33,7400.0,52.0444,52.0444,51.8607,51.8782,7400.0
2011-04-14 14:00:00,59.33,59.75,59.22,59.72,26800.0,51.8782,52.2455,51.782,52.2192,26800.0
2011-04-14 14:30:00,59.72,59.95,59.67,59.85,28100.0,52.2192,52.4204,52.1755,52.3329,28100.0
2011-04-14 15:00:00,59.83,59.88,59.71,59.84,28200.0,52.3154,52.3591,52.2105,52.3242,28200.0
2011-04-14 15:30:00,59.83,60.21,59.75,60.14,102900.0,52.3154,52.6477,52.2455,52.5865,102900.0
2011-04-15 09:30:00,60.28,60.98,60.28,60.86,23100.0,52.7089,53.321,52.7089,53.2161,23100.0
2011-04-15 10:00:00,60.9,61.0,60.71,60.88,13300.0,53.251,53.3385,53.0849,53.2335,13300.0
2011-04-15 10:30:00,60.91,60.95,60.79,60.79,28500.0,53.2598,53.2948,53.1548,53.1548,28500.0
2011-04-15 11:00:00,60.8,60.95,60.78,60.95,17100.0,53.1636,53.2948,53.1461,53.2948,17100.0
2011-04-15 11:30:00,60.95,60.95,60.88,60.92,11200.0,53.2948,53.2948,53.2335,53.2685,11200.0
2011-04-15 12:00:00,60.92,61.0,60.91,60.98,14500.0,53.2685,53.3385,53.2598,53.321,14500.0
2011-04-15 12:30:00,60.97,61.0,60.94,60.97,20900.0,53.3122,53.3385,53.286,53.3122,20900.0
2011-04-15 13:00:00,60.98,61.0,60.96,60.98,27400.0,53.321,53.3385,53.3035,53.321,27400.0
2011-04-15 13:30:00,60.97,61.0,60.97,60.98,9900.0,53.3122,53.3385,53.3122,53.321,9900.0
2011-04-15 14:00:00,60.97,61.2,60.95,60.98,21800.0,53.3122,53.5134,53.2948,53.321,21800.0
2011-04-15 14:30:00,61.0,61.02,60.95,60.97,32300.0,53.3385,53.356,53.2948,53.3122,32300.0
2011-04-15 15:00:00,60.98,61.03,60.79,60.82,23200.0,53.321,53.3647,53.1548,53.1811,23200.0
2011-04-15 15:30:00,60.84,60.95,60.72,60.91,30600.0,53.1986,53.2948,53.0936,53.2598,30600.0
2011-04-18 09:30:00,60.47,60.5,59.88,60.09,15900.0,52.875,52.9013,52.3591,52.5428,15900.0
2011-04-18 10:00:00,60.07,60.49,60.01,60.14,10900.0,52.5253,52.8925,52.4728,52.5865,10900.0
2011-04-18 10:30:00,60.17,60.31,59.93,59.96,25300.0,52.6127,52.7351,52.4029,52.4291,25300.0
2011-04-18 11:00:00,59.95,60.04,59.81,59.81,10400.0,52.4204,52.499,52.2979,52.2979,10400.0
2011-04-18 11:30:00,59.82,59.89,59.76,59.8,5500.0,52.3067,52.3679,52.2542,52.2892,5500.0
2011-04-18 12:00:00,59.79,59.84,59.76,59.81,3900.0,52.2804,52.3242,52.2542,52.2979,3900.0
2011-04-18 12:30:00,59.8,59.83,59.68,59.68,8600.0,52.2892,52.3154,52.1843,52.1843,8600.0
2011-04-18 13:00:00,59.68,59.71,59.61,59.63,5600.0,52.1843,52.2105,52.1231,52.1405,5600.0
2011-04-18 13:30:00,59.61,59.83,59.6,59.83,7500.0,52.1231,52.3154,52.1143,52.3154,7500.0
2011-04-18 14:00:00,59.8,59.9,59.78,59.84,5800.0,52.2892,52.3766,52.2717,52.3242,5800.0
2011-04-18 14:30:00,59.86,60.05,59.85,59.94,6500.0,52.3417,52.5078,52.3329,52.4116,6500.0
2011-04-18 15:00:00,59.92,60.05,59.84,59.91,13500.0,52.3941,52.5078,52.3242,52.3854,13500.0
2011-04-18 15:30:00,59.91,60.09,59.81,60.01,30800.0,52.3854,52.5428,52.2979,52.4728,30800.0
2011-04-19 09:30:00,60.07,60.64,60.07,60.25,10500.0,52.5253,53.0237,52.5253,52.6827,10500.0
2011-04-19 10:00:00,60.29,60.4,60.24,60.38,5100.0,52.7176,52.8138,52.6739,52.7963,5100.0
2011-04-19 10:30:00,60.38,60.42,60.29,60.37,6600.0,52.7963,52.8313,52.7176,52.7876,6600.0
2011-04-19 11:00:00,60.37,60.41,60.28,60.35,5800.0,52.7876,52.8226,52.7089,52.7701,5800.0
2011-04-19 11:30:00,60.36,60.4,60.3,60.31,4500.0,52.7789,52.8138,52.7264,52.7351,4500.0
2011-04-19 12:00:00,60.29,60.33,60.29,60.33,2900.0,52.7176,52.7526,52.7176,52.7526,2900.0
2011-04-19 12:30:00,60.32,60.39,60.26,60.33,7000.0,52.7439,52.8051,52.6914,52.7526,7000.0
2011-04-19 13:00:00,60.3,60.45,60.3,60.42,7500.0,52.7264,52.8576,52.7264,52.8313,7500.0
2011-04-19 13:30:00,60.4,60.58,60.4,60.48,8200.0,52.8138,52.9712,52.8138,52.8838,8200.0
2011-04-19 14:00:00,60.53,60.54,60.46,60.53,2700.0,52.9275,52.9362,52.8663,52.9275,2700.0
2011-04-19 14:30:00,60.52,60.58,60.51,60.54,9100.0,52.9188,52.9712,52.91,52.9362,9100.0
2011-04-19 15:00:00,60.53,60.69,60.53,60.64,9100.0,52.9275,53.0674,52.9275,53.0237,9100.0
2011-04-19 15:30:00,60.66,60.71,60.58,60.67,27100.0,53.0412,53.0849,52.9712,53.0499,27100.0
2011-04-20 09:30:00,61.2,61.2,60.92,60.98,19700.0,53.5134,53.5134,53.2685,53.321,19700.0
2011-04-20 10:00:00,60.99,61.06,60.93,61.03,12400.0,53.3297,53.3909,53.2773,53.3647,12400.0
2011-04-20 10:30:00,60.99,61.02,60.92,60.92,9400.0,53.3297,53.356,53.2685,53.2685,9400.0
2011-04-20 11:00:00,60.94,60.94,60.82,60.87,8700.0,53.286,53.286,53.1811,53.2248,8700.0
2011-04-20 11:30:00,60.89,60.94,60.87,60.93,3400.0,53.2423,53.286,53.2248,53.2773,3400.0
2011-04-20 12:00:00,60.9,61.0,60.88,60.93,6100.0,53.251,53.3385,53.2335,53.2773,6100.0
2011-04-20 12:30:00,60.93,61.0,60.88,60.93,6800.0,53.2773,53.3385,53.2335,53.2773,6800.0
2011-04-20 13:00:00,60.93,60.98,60.88,60.9,4700.0,53.2773,53.321,53.2335,53.251,4700.0
2011-04-20 13:30:00,60.9,60.96,60.88,60.96,5700.0,53.251,53.3035,53.2335,53.3035,5700.0
2011-04-20 14:00:00,60.98,60.98,60.8,60.88,11500.0,53.321,53.321,53.1636,53.2335,11500.0
2011-04-20 14:30:00,60.89,60.94,60.88,60.9,7200.0,53.2423,53.286,53.2335,53.251,7200.0
2011-04-20 15:00:00,60.89,60.95,60.86,60.89,13700.0,53.2423,53.2948,53.2161,53.2423,13700.0
2011-04-20 15:30:00,60.93,61.01,60.9,61.0,28700.0,53.2773,53.3472,53.251,53.3385,28700.0
2011-04-21 09:30:00,61.0,61.03,60.78,60.93,15500.0,53.3385,53.3647,53.1461,53.2773,15500.0
2011-04-21 10:00:00,60.89,60.89,60.76,60.82,14200.0,53.2423,53.2423,53.1286,53.1811,14200.0
2011-04-21 10:30:00,60.83,60.85,60.73,60.82,19200.0,53.1898,53.2073,53.1024,53.1811,19200.0
2011-04-21 11:00:00,60.83,60.86,60.75,60.75,6500.0,53.1898,53.2161,53.1199,53.1199,6500.0
2011-04-21 11:30:00,60.8,60.88,60.79,60.84,15200.0,53.1636,53.2335,53.1548,53.1986,15200.0
2011-04-21 12:00:00,60.88,60.96,60.88,60.9,7400.0,53.2335,53.3035,53.2335,53.251,7400.0
2011-04-21 12:30:00,60.88,60.91,60.82,60.91,5500.0,53.2335,53.2598,53.1811,53.2598,5500.0
2011-04-21 13:00:00,60.91,60.91,60.83,60.88,4400.0,53.2598,53.2598,53.1898,53.2335,4400.0
2011-04-21 13:30:00,60.85,60.85,60.74,60.78,5000.0,53.2073,53.2073,53.1111,53.1461,5000.0
2011-04-21 14:00:00,60.78,60.85,60.75,60.85,10600.0,53.1461,53.2073,53.1199,53.2073,10600.0
2011-04-21 14:30:00,60.84,61.0,60.83,60.98,11000.0,53.1986,53.3385,53.1898,53.321,11000.0
2011-04-21 15:00:00,60.97,60.98,60.88,60.94,13600.0,53.3122,53.321,53.2335,53.286,13600.0
2011-04-21 15:30:00,60.97,61.0,60.9,60.94,25700.0,53.3122,53.3385,53.251,53.286,25700.0
2011-04-25 09:30:00,60.95,60.95,60.61,60.9,10900.0,53.2948,53.2948,52.9975,53.251,10900.0
2011-04-25 10:00:00,60.9,61.0,60.89,60.99,14600.0,53.251,53.3385,53.2423,53.3297,14600.0
2011-04-25 10:30:00,60.98,61.0,60.74,60.74,9500.0,53.321,53.3385,53.1111,53.1111,9500.0
2011-04-25 11:00:00,60.75,60.78,60.66,60.7,6200.0,53.1199,53.1461,53.0412,53.0762,6200.0
2011-04-25 11:30:00,60.71,60.9,60.69,60.87,7600.0,53.0849,53.251,53.0674,53.2248,7600.0
2011-04-25 12:00:00,60.88,60.94,60.86,60.92,10500.0,53.2335,53.286,53.2161,53.2685,10500.0
2011-04-25 12:30:00,60.95,60.95,60.82,60.9,9400.0,53.2948,53.2948,53.1811,53.251,9400.0
2011-04-25 13:00:00,60.9,61.0,60.89,60.96,8500.0,53.251,53.3385,53.2423,53.3035,8500.0
2011-04-25 13:30:00,60.96,60.99,60.9,60.92,7500.0,53.3035,53.3297,53.251,53.2685,7500.0
2011-04-25 14:00:00,60.9,61.0,60.9,61.0,15700.0,53.251,53.3385,53.251,53.3385,15700.0
2011-04-25 14:30:00,61.0,61.0,60.99,61.0,28000.0,53.3385,53.3385,53.3297,53.3385,28000.0
2011-04-25 15:00:00,61.0,61.0,60.97,60.99,32200.0,53.3385,53.3385,53.3122,53.3297,32200.0
2011-04-25 15:30:00,60.99,61.0,60.94,60.98,39700.0,53.3297,53.3385,53.286,53.321,39700.0
2011-04-26 09:30:00,60.5,61.0,59.67,60.65,96800.0,52.9013,53.3385,52.1755,53.0324,96800.0
2011-04-26 10:00:00,60.65,61.0,60.6,60.98,37900.0,53.0324,53.3385,52.9887,53.321,37900.0
2011-04-26 10:30:00,60.98,61.0,60.91,61.0,60900.0,53.321,53.3385,53.2598,53.3385,60900.0
2011-04-26 11:00:00,61.0,61.17,60.89,61.06,90100.0,53.3385,53.4871,53.2423,53.3909,90100.0
2011-04-26 11:30:00,61.09,61.43,61.09,61.4,7800.0,53.4172,53.7145,53.4172,53.6882,7800.0
2011-04-26 12:00:00,61.38,61.4,61.1,61.1,8900.0,53.6707,53.6882,53.4259,53.4259,8900.0
2011-04-26 12:30:00,61.12,61.41,61.12,61.3,28900.0,53.4434,53.697,53.4434,53.6008,28900.0
2011-04-26 13:00:00,61.26,61.7,61.26,61.58,10200.0,53.5658,53.9506,53.5658,53.8456,10200.0
2011-04-26 13:30:00,61.59,61.9,61.53,61.86,16100.0,53.8544,54.1254,53.8019,54.0905,16100.0
2011-04-26 14:00:00,61.86,62.17,61.86,61.92,19800.0,54.0905,54.3615,54.0905,54.1429,19800.0
2011-04-26 14:30:00,61.9,61.91,61.64,61.81,22100.0,54.1254,54.1342,53.8981,54.0467,22100.0
2011-04-26 15:00:00,61.82,62.16,61.82,62.16,38600.0,54.0555,54.3528,54.0555,54.3528,38600.0
2011-04-26 15:30:00,62.17,62.25,61.87,62.08,53500.0,54.3615,54.4315,54.0992,54.2828,53500.0
2011-04-27 09:30:00,62.4,62.55,62.23,62.52,13900.0,54.5626,54.6938,54.414,54.6676,13900.0
2011-04-27 10:00:00,62.4,62.63,62.4,62.61,7700.0,54.5626,54.7637,54.5626,54.7463,7700.0
2011-04-27 10:30:00,62.59,62.75,62.46,62.48,12600.0,54.7288,54.8687,54.6151,54.6326,12600.0
2011-04-27 11:00:00,62.48,62.49,62.25,62.27,12000.0,54.6326,54.6413,54.4315,54.449,12000.0
2011-04-27 11:30:00,62.29,62.47,62.29,62.4,24200.0,54.4665,54.6238,54.4665,54.5626,24200.0
2011-04-27 12:00:00,62.43,62.43,62.23,62.29,6400.0,54.5889,54.5889,54.414,54.4665,6400.0
2011-04-27 12:30:00,62.29,62.46,62.29,62.44,6900.0,54.4665,54.6151,54.4665,54.5976,6900.0
2011-04-27 13:00:00,62.4,62.44,62.3,62.31,4700.0,54.5626,54.5976,54.4752,54.4839,4700.0
2011-04-27 13:30:00,62.31,62.31,62.2,62.23,4800.0,54.4839,54.4839,54.3878,54.414,4800.0
2011-04-27 14:00:00,62.26,62.27,62.16,62.17,5800.0,54.4402,54.449,54.3528,54.3615,5800.0
2011-04-27 14:30:00,62.15,62.41,62.14,62.41,14400.0,54.344,54.5714,54.3353,54.5714,14400.0
2011-04-27 15:00:00,62.38,62.45,62.2,62.45,28700.0,54.5451,54.6064,54.3878,54.6064,28700.0
2011-04-27 15:30:00,62.46,62.83,62.46,62.77,70800.0,54.6151,54.9386,54.6151,54.8862,70800.0
2011-04-28 09:30:00,62.6,62.94,62.49,62.65,8700.0,54.7375,55.0348,54.6413,54.7812,8700.0
2011-04-28 10:00:00,62.63,62.75,62.59,62.71,12800.0,54.7637,54.8687,54.7288,54.8337,12800.0
2011-04-28 10:30:00,62.7,62.74,62.64,62.72,12600.0,54.825,54.8599,54.7725,54.8424,12600.0
2011-04-28 11:00:00,62.73,62.74,62.63,62.73,4900.0,54.8512,54.8599,54.7637,54.8512,4900.0
2011-04-28 11:30:00,62.71,62.8,62.68,62.75,7000.0,54.8337,54.9124,54.8075,54.8687,7000.0
2011-04-28 12:00:00,62.74,62.8,62.68,62.69,6700.0,54.8599,54.9124,54.8075,54.8162,6700.0
2011-04-28 12:30:00,62.72,62.72,62.63,62.71,3000.0,54.8424,54.8424,54.7637,54.8337,3000.0
2011-04-28 13:00:00,62.68,62.71,62.6,62.69,3900.0,54.8075,54.8337,54.7375,54.8162,3900.0
2011-04-28 13:30:00,62.72,62.72,62.6,62.64,7200.0,54.8424,54.8424,54.7375,54.7725,7200.0
2011-04-28 14:00:00,62.64,62.64,62.49,62.5,5500.0,54.7725,54.7725,54.6413,54.6501,5500.0
2011-04-28 14:30:00,62.51,62.58,62.5,62.55,8300.0,54.6588,54.72,54.6501,54.6938,8300.0
2011-04-28 15:00:00,62.55,62.55,62.42,62.45,11000.0,54.6938,54.6938,54.5801,54.6064,11000.0
2011-04-28 15:30:00,62.44,62.59,62.35,62.43,44600.0,54.5976,54.7288,54.5189,54.5889,44600.0
2011-04-29 09:30:00,62.41,62.41,62.05,62.08,17000.0,54.5714,54.5714,54.2566,54.2828,17000.0
2011-04-29 10:00:00,62.13,62.6,62.08,62.59,9700.0,54.3265,54.7375,54.2828,54.7288,9700.0
2011-04-29 10:30:00,62.58,62.7,62.52,62.58,11500.0,54.72,54.825,54.6676,54.72,11500.0
2011-04-29 11:00:00,62.57,62.58,62.4,62.45,9500.0,54.7113,54.72,54.5626,54.6064,9500.0
2011-04-29 11:30:00,62.47,62.5,62.35,62.42,12700.0,54.6238,54.6501,54.5189,54.5801,12700.0
2011-04-29 12:00:00,62.4,62.41,62.26,62.34,8800.0,54.5626,54.5714,54.4402,54.5102,8800.0
2011-04-29 12:30:00,62.33,62.37,62.24,62.36,9400.0,54.5014,54.5364,54.4227,54.5277,9400.0
2011-04-29 13:00:00,62.38,62.4,62.28,62.32,13700.0,54.5451,54.5626,54.4577,54.4927,13700.0
2011-04-29 13:30:00,62.35,62.53,62.32,62.52,8500.0,54.5189,54.6763,54.4927,54.6676,8500.0
2011-04-29 14:00:00,62.53,62.74,62.52,62.71,9600.0,54.6763,54.8599,54.6676,54.8337,9600.0
2011-04-29 14:30:00,62.71,62.86,62.7,62.85,12000.0,54.8337,54.9649,54.825,54.9561,12000.0
2011-04-29 15:00:00,62.86,62.94,62.82,62.91,17600.0,54.9649,55.0348,54.9299,55.0086,17600.0
2011-04-29 15:30:00,62.95,63.03,62.92,62.99,50900.0,55.0436,55.1135,55.0173,55.0785,50900.0
2011-05-02 09:30:00,63.18,63.18,62.9,62.95,16400.0,55.2447,55.2447,54.9998,55.0436,16400.0
2011-05-02 10:00:00,63.03,63.06,62.86,62.99,8500.0,55.1135,55.1397,54.9649,55.0785,8500.0
2011-05-02 10:30:00,62.99,63.02,62.92,62.95,6900.0,55.0785,55.1048,55.0173,55.0436,6900.0
2011-05-02 11:00:00,62.93,62.97,62.86,62.96,5700.0,55.0261,55.061,54.9649,55.0523,5700.0
2011-05-02 11:30:00,62.99,62.99,62.86,62.91,7200.0,55.0785,55.0785,54.9649,55.0086,7200.0
2011-05-02 12:00:00,62.91,62.91,62.69,62.78,9600.0,55.0086,55.0086,54.8162,54.8949,9600.0
2011-05-02 12:30:00,62.77,62.9,62.73,62.77,5300.0,54.8862,54.9998,54.8512,54.8862,5300.0
2011-05-02 13:00:00,62.76,62.77,62.68,62.68,2600.0,54.8774,54.8862,54.8075,54.8075,2600.0
2011-05-02 13:30:00,62.68,62.71,62.66,62.69,2700.0,54.8075,54.8337,54.79,54.8162,2700.0
2011-05-02 14:00:00,62.69,62.82,62.68,62.77,8500.0,54.8162,54.9299,54.8075,54.8862,8500.0
2011-05-02 14:30:00,62.8,62.88,62.76,62.77,6500.0,54.9124,54.9823,54.8774,54.8862,6500.0
2011-05-02 15:00:00,62.79,62.92,62.63,62.63,10000.0,54.9037,55.0173,54.7637,54.7637,10000.0
2011-05-02 15:30:00,62.64,62.91,62.64,62.81,28200.0,54.7725,55.0086,54.7725,54.9211,28200.0
2011-05-03 09:30:00,62.86,63.05,62.76,62.96,23400.0,54.9649,55.131,54.8774,55.0523,23400.0
2011-05-03 10:00:00,62.99,63.09,62.91,63.01,16000.0,55.0785,55.166,55.0086,55.096,16000.0
2011-05-03 10:30:00,63.0,63.04,62.96,63.0,19900.0,55.0873,55.1223,55.0523,55.0873,19900.0
2011-05-03 11:00:00,63.0,63.01,62.95,63.0,7600.0,55.0873,55.096,55.0436,55.0873,7600.0
2011-05-03 11:30:00,63.0,63.04,62.97,63.01,16100.0,55.0873,55.1223,55.061,55.096,16100.0
2011-05-03 12:00:00,63.01,63.1,63.01,63.08,18800.0,55.096,55.1747,55.096,55.1572,18800.0
2011-05-03 12:30:00,63.09,63.09,63.06,63.07,2300.0,55.166,55.166,55.1397,55.1485,2300.0
2011-05-03 13:00:00,63.07,63.09,63.04,63.04,9400.0,55.1485,55.166,55.1223,55.1223,9400.0
2011-05-03 13:30:00,63.04,63.1,63.03,63.03,40400.0,55.1223,55.1747,55.1135,55.1135,40400.0
2011-05-03 14:00:00,63.03,63.09,62.98,63.09,12900.0,55.1135,55.166,55.0698,55.166,12900.0
2011-05-03 14:30:00,63.08,63.1,63.07,63.08,18100.0,55.1572,55.1747,55.1485,55.1572,18100.0
2011-05-03 15:00:00,63.09,63.15,63.08,63.11,20100.0,55.166,55.2184,55.1572,55.1835,20100.0
2011-05-03 15:30:00,63.12,63.12,63.02,63.1,30300.0,55.1922,55.1922,55.1048,55.1747,30300.0
2011-05-04 09:30:00,63.12,63.27,62.8,63.0,9400.0,55.1922,55.3234,54.9124,55.0873,9400.0
2011-05-04 10:00:00,62.97,62.97,62.67,62.89,6800.0,55.061,55.061,54.7987,54.9911,6800.0
2011-05-04 10:30:00,62.86,62.93,62.63,62.7,5900.0,54.9649,55.0261,54.7637,54.825,5900.0
2011-05-04 11:00:00,62.69,62.7,62.36,62.4,7300.0,54.8162,54.825,54.5277,54.5626,7300.0
2011-05-04 11:30:00,62.38,62.42,62.31,62.4,6400.0,54.5451,54.5801,54.4839,54.5626,6400.0
2011-05-04 12:00:00,62.42,62.43,62.14,62.22,6900.0,54.5801,54.5889,54.3353,54.4052,6900.0
2011-05-04 12:30:00,62.24,62.31,62.22,62.29,3300.0,54.4227,54.4839,54.4052,54.4665,3300.0
2011-05-04 13:00:00,62.3,62.42,62.27,62.36,4900.0,54.4752,54.5801,54.449,54.5277,4900.0
2011-05-04 13:30:00,62.38,62.53,62.38,62.48,9700.0,54.5451,54.6763,54.5451,54.6326,9700.0
2011-05-04 14:00:00,62.48,62.66,62.36,62.6,7500.0,54.6326,54.79,54.5277,54.7375,7500.0
2011-05-04 14:30:00,62.61,62.72,62.54,62.57,8200.0,54.7463,54.8424,54.6851,54.7113,8200.0
2011-05-04 15:00:00,62.59,62.66,62.44,62.51,10600.0,54.7288,54.79,54.5976,54.6588,10600.0
2011-05-04 15:30:00,62.49,62.57,62.47,62.51,25000.0,54.6413,54.7113,54.6238,54.6588,25000.0
2011-05-05 09:30:00,62.3,62.37,62.11,62.36,9500.0,54.4752,54.5364,54.3091,54.5277,9500.0
2011-05-05 10:00:00,62.36,62.39,62.16,62.21,12500.0,54.5277,54.5539,54.3528,54.3965,12500.0
2011-05-05 10:30:00,62.19,62.39,62.19,62.24,43400.0,54.379,54.5539,54.379,54.4227,43400.0
2011-05-05 11:00:00,62.23,62.3,62.11,62.24,9600.0,54.414,54.4752,54.3091,54.4227,9600.0
2011-05-05 11:30:00,62.23,62.34,62.18,62.29,15900.0,54.414,54.5102,54.3703,54.4665,15900.0
2011-05-05 12:00:00,62.29,62.32,62.19,62.28,17000.0,54.4665,54.4927,54.379,54.4577,17000.0
2011-05-05 12:30:00,62.27,62.3,62.16,62.3,16900.0,54.449,54.4752,54.3528,54.4752,16900.0
2011-05-05 13:00:00,62.29,62.3,62.23,62.29,11800.0,54.4665,54.4752,54.414,54.4665,11800.0
2011-05-05 13:30:00,62.28,62.49,62.25,62.49,8200.0,54.4577,54.6413,54.4315,54.6413,8200.0
2011-05-05 14:00:00,62.47,62.52,62.39,62.5,4600.0,54.6238,54.6676,54.5539,54.6501,4600.0
2011-05-05 14:30:00,62.5,62.53,62.38,62.41,7700.0,54.6501,54.6763,54.5451,54.5714,7700.0
2011-05-05 15:00:00,62.41,62.55,62.16,62.16,15500.0,54.5714,54.6938,54.3528,54.3528,15500.0
2011-05-05 15:30:00,62.15,62.45,62.11,62.28,38100.0,54.344,54.6064,54.3091,54.4577,38100.0
2011-05-06 09:30:00,63.11,63.13,62.7,62.9,16200.0,55.1835,55.2009,54.825,54.9998,16200.0
2011-05-06 10:00:00,62.9,63.02,62.86,62.99,4200.0,54.9998,55.1048,54.9649,55.0785,4200.0
2011-05-06 10:30:00,63.02,63.1,63.02,63.04,5500.0,55.1048,55.1747,55.1048,55.1223,5500.0
2011-05-06 11:00:00,63.04,63.11,63.0,63.09,13600.0,55.1223,55.1835,55.0873,55.166,13600.0
2011-05-06 11:30:00,63.07,63.08,62.9,62.98,9100.0,55.1485,55.1572,54.9998,55.0698,9100.0
2011-05-06 12:00:00,62.99,63.03,62.77,62.78,8200.0,55.0785,55.1135,54.8862,54.8949,8200.0
2011-05-06 12:30:00,62.78,62.88,62.69,62.8,6200.0,54.8949,54.9823,54.8162,54.9124,6200.0
2011-05-06 13:00:00,62.83,62.91,62.59,62.67,8400.0,54.9386,55.0086,54.7288,54.7987,8400.0
2011-05-06 13:30:00,62.7,62.78,62.56,62.6,6200.0,54.825,54.8949,54.7025,54.7375,6200.0
2011-05-06 14:00:00,62.6,62.74,62.43,62.47,6700.0,54.7375,54.8599,54.5889,54.6238,6700.0
2011-05-06 14:30:00,62.47,62.53,62.32,62.43,9500.0,54.6238,54.6763,54.4927,54.5889,9500.0
2011-05-06 15:00:00,62.41,62.62,62.41,62.42,17300.0,54.5714,54.755,54.5714,54.5801,17300.0
2011-05-06 15:30:00,62.44,62.58,62.4,62.43,48900.0,54.5976,54.72,54.5626,54.5889,48900.0
2011-05-09 09:30:00,62.41,62.52,62.15,62.41,7400.0,54.5714,54.6676,54.344,54.5714,7400.0
2011-05-09 10:00:00,62.45,62.6,62.37,62.46,8300.0,54.6064,54.7375,54.5364,54.6151,8300.0
2011-05-09 10:30:00,62.47,62.68,62.46,62.66,4500.0,54.6238,54.8075,54.6151,54.79,4500.0
2011-05-09 11:00:00,62.69,62.84,62.68,62.77,3400.0,54.8162,54.9474,54.8075,54.8862,3400.0
2011-05-09 11:30:00,62.76,62.89,62.65,62.87,5600.0,54.8774,54.9911,54.7812,54.9736,5600.0
2011-05-09 12:00:00,62.88,62.99,62.84,62.95,6700.0,54.9823,55.0785,54.9474,55.0436,6700.0
2011-05-09 12:30:00,62.95,63.0,62.91,62.91,4200.0,55.0436,55.0873,55.0086,55.0086,4200.0
2011-05-09 13:00:00,62.9,62.98,62.9,62.93,3000.0,54.9998,55.0698,54.9998,55.0261,3000.0
2011-05-09 13:30:00,62.91,62.97,62.91,62.97,1600.0,55.0086,55.061,55.0086,55.061,1600.0
2011-05-09 14:00:00,62.98,62.99,62.94,62.98,3800.0,55.0698,55.0785,55.0348,55.0698,3800.0
2011-05-09 14:30:00,62.99,63.1,62.9,62.93,14700.0,55.0785,55.1747,54.9998,55.0261,14700.0
2011-05-09 15:00:00,62.93,63.17,62.93,63.07,17900.0,55.0261,55.2359,55.0261,55.1485,17900.0
2011-05-09 15:30:00,63.07,63.18,63.01,63.16,23800.0,55.1485,55.2447,55.096,55.2272,23800.0
2011-05-10 09:30:00,63.2,63.38,63.12,63.12,11900.0,55.2622,55.4195,55.1922,55.1922,11900.0
2011-05-10 10:00:00,63.2,63.22,62.94,62.96,14800.0,55.2622,55.2796,55.0348,55.0523,14800.0
2011-05-10 10:30:00,62.98,63.08,62.8,62.82,11500.0,55.0698,55.1572,54.9124,54.9299,11500.0
2011-05-10 11:00:00,62.88,62.93,62.78,62.78,8400.0,54.9823,55.0261,54.8949,54.8949,8400.0
2011-05-10 11:30:00,62.8,62.81,62.58,62.58,17600.0,54.9124,54.9211,54.72,54.72,17600.0
2011-05-10 12:00:00,62.58,62.7,62.56,62.69,14000.0,54.72,54.825,54.7025,54.8162,14000.0
2011-05-10 12:30:00,62.69,62.74,62.56,62.67,19400.0,54.8162,54.8599,54.7025,54.7987,19400.0
2011-05-10 13:00:00,62.67,62.8,62.63,62.8,15700.0,54.7987,54.9124,54.7637,54.9124,15700.0
2011-05-10 13:30:00,62.82,63.08,62.72,63.08,17000.0,54.9299,55.1572,54.8424,55.1572,17000.0
2011-05-10 14:00:00,63.11,63.29,63.07,63.29,8700.0,55.1835,55.3409,55.1485,55.3409,8700.0
2011-05-10 14:30:00,63.29,63.35,63.16,63.2,34200.0,55.3409,55.3933,55.2272,55.2622,34200.0
2011-05-10 15:00:00,63.26,63.61,63.24,63.56,16900.0,55.3146,55.6207,55.2971,55.5769,16900.0
2011-05-10 15:30:00,63.58,63.75,63.5,63.62,35300.0,55.5944,55.7431,55.5245,55.6294,35300.0
2011-05-11 09:30:00,63.68,63.97,63.6,63.93,4600.0,55.6819,55.9354,55.6119,55.9005,4600.0
2011-05-11 10:00:00,63.97,63.97,63.75,63.88,4600.0,55.9354,55.9354,55.7431,55.8567,4600.0
2011-05-11 10:30:00,63.87,63.94,63.79,63.92,14900.0,55.848,55.9092,55.7781,55.8917,14900.0
2011-05-11 11:00:00,63.92,64.05,63.86,63.95,14700.0,55.8917,56.0054,55.8393,55.918,14700.0
2011-05-11 11:30:00,63.97,63.97,63.86,63.9,7500.0,55.9354,55.9354,55.8393,55.8742,7500.0
2011-05-11 12:00:00,63.89,63.91,63.58,63.75,24500.0,55.8655,55.883,55.5944,55.7431,24500.0
2011-05-11 12:30:00,63.73,63.9,63.68,63.88,13500.0,55.7256,55.8742,55.6819,55.8567,13500.0
2011-05-11 13:00:00,63.9,63.9,63.71,63.71,6400.0,55.8742,55.8742,55.7081,55.7081,6400.0
2011-05-11 13:30:00,63.68,63.8,63.61,63.62,17600.0,55.6819,55.7868,55.6207,55.6294,17600.0
2011-05-11 14:00:00,63.62,63.66,63.53,63.61,11600.0,55.6294,55.6644,55.5507,55.6207,11600.0
2011-05-11 14:30:00,63.62,63.7,63.58,63.7,9900.0,55.6294,55.6994,55.5944,55.6994,9900.0
2011-05-11 15:00:00,63.65,63.81,63.65,63.78,14300.0,55.6556,55.7955,55.6556,55.7693,14300.0
2011-05-11 15:30:00,63.8,63.94,63.73,63.8,53900.0,55.7868,55.9092,55.7256,55.7868,53900.0
2011-05-12 09:30:00,63.27,63.5,63.05,63.17,6600.0,55.6213,55.8235,55.4279,55.5334,6600.0
2011-05-12 10:00:00,63.13,63.29,63.01,63.01,11800.0,55.4982,55.6389,55.3927,55.3927,11800.0
2011-05-12 10:30:00,63.03,63.03,62.75,62.79,12900.0,55.4103,55.4103,55.1641,55.1993,12900.0
2011-05-12 11:00:00,62.77,63.06,62.74,63.02,7400.0,55.1817,55.4367,55.1553,55.4015,7400.0
2011-05-12 11:30:00,63.08,63.14,62.98,63.01,15600.0,55.4542,55.507,55.3663,55.3927,15600.0
2011-05-12 12:00:00,63.04,63.06,62.96,63.01,6600.0,55.4191,55.4367,55.3487,55.3927,6600.0
2011-05-12 12:30:00,63.03,63.09,62.91,62.99,8100.0,55.4103,55.463,55.3048,55.3751,8100.0
2011-05-12 13:00:00,63.02,63.17,63.01,63.14,14300.0,55.4015,55.5334,55.3927,55.507,14300.0
2011-05-12 13:30:00,63.15,63.15,63.0,63.03,19400.0,55.5158,55.5158,55.3839,55.4103,19400.0
2011-05-12 14:00:00,63.03,63.19,63.03,63.19,9300.0,55.4103,55.5509,55.4103,55.5509,9300.0
2011-05-12 14:30:00,63.2,63.21,63.04,63.1,8700.0,55.5597,55.5685,55.4191,55.4718,8700.0
2011-05-12 15:00:00,63.07,63.21,63.02,63.16,23600.0,55.4455,55.5685,55.4015,55.5246,23600.0
2011-05-12 15:30:00,63.16,63.19,63.1,63.13,36900.0,55.5246,55.5509,55.4718,55.4982,36900.0
2011-05-13 09:30:00,63.06,63.21,62.91,63.02,12000.0,55.4367,55.5685,55.3048,55.4015,12000.0
2011-05-13 10:00:00,63.01,63.01,62.78,62.86,4100.0,55.3927,55.3927,55.1905,55.2608,4100.0
2011-05-13 10:30:00,62.87,62.97,62.67,62.71,14300.0,55.2696,55.3575,55.0938,55.129,14300.0
2011-05-13 11:00:00,62.73,62.73,62.3,62.37,16600.0,55.1466,55.1466,54.7685,54.8301,16600.0
2011-05-13 11:30:00,62.39,62.46,62.22,62.26,5200.0,54.8477,54.9092,54.6982,54.7334,5200.0
2011-05-13 12:00:00,62.29,62.34,62.11,62.19,5500.0,54.7597,54.8037,54.6015,54.6718,5500.0
2011-05-13 12:30:00,62.17,62.32,62.16,62.21,7100.0,54.6543,54.7861,54.6455,54.6894,7100.0
2011-05-13 13:00:00,62.21,62.33,62.15,62.17,17200.0,54.6894,54.7949,54.6367,54.6543,17200.0
2011-05-13 13:30:00,62.18,62.25,62.18,62.21,4100.0,54.663,54.7246,54.663,54.6894,4100.0
2011-05-13 14:00:00,62.21,62.25,62.16,62.22,9400.0,54.6894,54.7246,54.6455,54.6982,9400.0
2011-05-13 14:30:00,62.24,62.25,62.18,62.24,9600.0,54.7158,54.7246,54.663,54.7158,9600.0
2011-05-13 15:00:00,62.25,62.31,62.19,62.23,21900.0,54.7246,54.7773,54.6718,54.707,21900.0
2011-05-13 15:30:00,62.23,62.33,62.23,62.26,33700.0,54.707,54.7949,54.707,54.7334,33700.0
2011-05-16 09:30:00,62.07,62.39,61.96,62.05,16700.0,54.5663,54.8477,54.4696,54.5488,16700.0
2011-05-16 10:00:00,62.11,62.33,62.11,62.27,9400.0,54.6015,54.7949,54.6015,54.7422,9400.0
2011-05-16 10:30:00,62.3,62.45,62.3,62.45,4400.0,54.7685,54.9004,54.7685,54.9004,4400.0
2011-05-16 11:00:00,62.46,62.53,62.43,62.46,5000.0,54.9092,54.9707,54.8828,54.9092,5000.0
2011-05-16 11:30:00,62.45,62.54,62.35,62.4,8100.0,54.9004,54.9795,54.8125,54.8564,8100.0
2011-05-16 12:00:00,62.41,62.59,62.39,62.57,21900.0,54.8652,55.0235,54.8477,55.0059,21900.0
2011-05-16 12:30:00,62.59,62.71,62.54,62.54,14300.0,55.0235,55.129,54.9795,54.9795,14300.0
2011-05-16 13:00:00,62.55,62.6,62.46,62.59,17600.0,54.9883,55.0323,54.9092,55.0235,17600.0
2011-05-16 13:30:00,62.59,62.71,62.58,62.65,38500.0,55.0235,55.129,55.0147,55.0762,38500.0
2011-05-16 14:00:00,62.65,62.81,62.62,62.73,12400.0,55.0762,55.2169,55.0499,55.1466,12400.0
2011-05-16 14:30:00,62.75,62.95,62.64,62.94,19500.0,55.1641,55.34,55.0674,55.3312,19500.0
2011-05-16 15:00:00,62.92,63.17,62.92,63.09,26500.0,55.3136,55.5334,55.3136,55.463,26500.0
2011-05-16 15:30:00,63.07,63.12,62.78,62.85,29300.0,55.4455,55.4894,55.1905,55.252,29300.0
2011-05-17 09:30:00,62.58,62.58,62.2,62.39,8000.0,55.0147,55.0147,54.6806,54.8477,8000.0
2011-05-17 10:00:00,62.34,62.52,62.3,62.48,37100.0,54.8037,54.9619,54.7685,54.9268,37100.0
2011-05-17 10:30:00,62.49,62.51,62.17,62.19,32700.0,54.9356,54.9531,54.6543,54.6718,32700.0
2011-05-17 11:00:00,62.17,62.17,61.96,62.03,10800.0,54.6543,54.6543,54.4696,54.5312,10800.0
2011-05-17 11:30:00,62.06,62.11,62.0,62.05,9700.0,54.5576,54.6015,54.5048,54.5488,9700.0
2011-05-17 12:00:00,62.04,62.05,61.96,62.02,5300.0,54.54,54.5488,54.4696,54.5224,5300.0
2011-05-17 12:30:00,62.01,62.17,62.01,62.09,7200.0,54.5136,54.6543,54.5136,54.5839,7200.0
2011-05-17 13:00:00,62.09,62.25,62.09,62.21,6100.0,54.5839,54.7246,54.5839,54.6894,6100.0
2011-05-17 13:30:00,62.2,62.3,62.17,62.28,15200.0,54.6806,54.7685,54.6543,54.751,15200.0
2011-05-17 14:00:00,62.29,62.3,62.1,62.14,14900.0,54.7597,54.7685,54.5927,54.6279,14900.0
2011-05-17 14:30:00,62.12,62.21,62.0,62.2,16200.0,54.6103,54.6894,54.5048,54.6806,16200.0
2011-05-17 15:00:00,62.19,62.21,62.08,62.2,16700.0,54.6718,54.6894,54.5751,54.6806,16700.0
2011-05-17 15:30:00,62.2,62.25,62.14,62.22,60000.0,54.6806,54.7246,54.6279,54.6982,60000.0
2011-05-18 09:30:00,62.39,62.39,62.1,62.26,12500.0,54.8477,54.8477,54.5927,54.7334,12500.0
2011-05-18 10:00:00,62.25,62.41,62.24,62.36,16500.0,54.7246,54.8652,54.7158,54.8213,16500.0
2011-05-18 10:30:00,62.38,62.5,62.33,62.35,28200.0,54.8389,54.9444,54.7949,54.8125,28200.0
2011-05-18 11:00:00,62.35,62.39,62.24,62.27,24700.0,54.8125,54.8477,54.7158,54.7422,24700.0
2011-05-18 11:30:00,62.26,62.46,62.25,62.43,7900.0,54.7334,54.9092,54.7246,54.8828,7900.0
2011-05-18 12:00:00,62.43,62.43,62.31,62.36,7400.0,54.8828,54.8828,54.7773,54.8213,7400.0
2011-05-18 12:30:00,62.34,62.43,62.34,62.35,6400.0,54.8037,54.8828,54.8037,54.8125,6400.0
2011-05-18 13:00:00,62.33,62.42,62.33,62.41,14500.0,54.7949,54.874,54.7949,54.8652,14500.0
2011-05-18 13:30:00,62.41,62.42,62.38,62.4,10600.0,54.8652,54.874,54.8389,54.8564,10600.0
2011-05-18 14:00:00,62.37,62.53,62.36,62.42,13900.0,54.8301,54.9707,54.8213,54.874,13900.0
2011-05-18 14:30:00,62.44,62.56,62.4,62.55,7000.0,54.8916,54.9971,54.8564,54.9883,7000.0
2011-05-18 15:00:00,62.52,62.75,62.51,62.75,26800.0,54.9619,55.1641,54.9531,55.1641,26800.0
2011-05-18 15:30:00,62.78,62.78,62.6,62.65,21600.0,55.1905,55.1905,55.0323,55.0762,21600.0
2011-05-19 09:30:00,62.89,63.02,62.72,62.86,8700.0,55.2872,55.4015,55.1378,55.2608,8700.0
2011-05-19 10:00:00,62.8,62.88,62.7,62.87,19600.0,55.2081,55.2784,55.1202,55.2696,19600.0
2011-05-19 10:30:00,62.84,62.84,62.63,62.65,7700.0,55.2433,55.2433,55.0586,55.0762,7700.0
2011-05-19 11:00:00,62.63,62.63,62.47,62.54,7700.0,55.0586,55.0586,54.918,54.9795,7700.0
2011-05-19 11:30:00,62.56,62.69,62.54,62.68,4400.0,54.9971,55.1114,54.9795,55.1026,4400.0
2011-05-19 12:00:00,62.69,62.9,62.66,62.9,4700.0,55.1114,55.296,55.085,55.296,4700.0
2011-05-19 12:30:00,62.88,62.91,62.83,62.89,3100.0,55.2784,55.3048,55.2345,55.2872,3100.0
2011-05-19 13:00:00,62.9,63.11,62.9,63.07,5200.0,55.296,55.4806,55.296,55.4455,5200.0
2011-05-19 13:30:00,63.08,63.12,63.05,63.12,4900.0,55.4542,55.4894,55.4279,55.4894,4900.0
2011-05-19 14:00:00,63.13,63.15,63.01,63.03,8500.0,55.4982,55.5158,55.3927,55.4103,8500.0
2011-05-19 14:30:00,63.03,63.12,63.03,63.1,11200.0,55.4103,55.4894,55.4103,55.4718,11200.0
2011-05-19 15:00:00,63.09,63.13,63.04,63.11,15000.0,55.463,55.4982,55.4191,55.4806,15000.0
2011-05-19 15:30:00,63.11,63.14,62.93,62.96,32400.0,55.4806,55.507,55.3224,55.3487,32400.0
2011-05-20 09:30:00,62.78,62.92,62.21,62.22,5300.0,55.1905,55.3136,54.6894,54.6982,5300.0
2011-05-20 10:00:00,62.15,62.18,61.94,62.07,10000.0,54.6367,54.663,54.4521,54.5663,10000.0
2011-05-20 10:30:00,62.1,62.19,61.79,61.8,10900.0,54.5927,54.6718,54.3202,54.329,10900.0
2011-05-20 11:00:00,61.79,62.1,61.74,62.08,5400.0,54.3202,54.5927,54.2762,54.5751,5400.0
2011-05-20 11:30:00,62.1,62.27,62.09,62.25,7300.0,54.5927,54.7422,54.5839,54.7246,7300.0
2011-05-20 12:00:00,62.21,62.49,62.18,62.49,7900.0,54.6894,54.9356,54.663,54.9356,7900.0
2011-05-20 12:30:00,62.53,62.59,62.51,62.51,2500.0,54.9707,55.0235,54.9531,54.9531,2500.0
2011-05-20 13:00:00,62.51,62.63,62.51,62.63,4100.0,54.9531,55.0586,54.9531,55.0586,4100.0
2011-05-20 13:30:00,62.63,62.78,62.63,62.78,5300.0,55.0586,55.1905,55.0586,55.1905,5300.0
2011-05-20 14:00:00,62.78,62.79,62.64,62.72,8100.0,55.1905,55.1993,55.0674,55.1378,8100.0
2011-05-20 14:30:00,62.69,62.72,62.62,62.62,14200.0,55.1114,55.1378,55.0499,55.0499,14200.0
2011-05-20 15:00:00,62.61,62.67,62.58,62.62,13600.0,55.0411,55.0938,55.0147,55.0499,13600.0
2011-05-20 15:30:00,62.58,62.67,62.39,62.42,23100.0,55.0147,55.0938,54.8477,54.874,23100.0
2011-05-23 09:30:00,61.34,61.51,60.92,61.48,19400.0,53.9246,54.074,53.5554,54.0477,19400.0
2011-05-23 10:00:00,61.49,61.81,61.49,61.6,8400.0,54.0565,54.3378,54.0565,54.1532,8400.0
2011-05-23 10:30:00,61.61,61.65,61.43,61.43,14900.0,54.162,54.1971,54.0037,54.0037,14900.0
2011-05-23 11:00:00,61.37,61.42,61.09,61.11,11300.0,53.951,53.9949,53.7048,53.7224,11300.0
2011-05-23 11:30:00,61.1,61.1,60.68,60.7,12700.0,53.7136,53.7136,53.3444,53.362,12700.0
2011-05-23 12:00:00,60.74,60.87,60.63,60.77,14600.0,53.3971,53.5114,53.3004,53.4235,14600.0
2011-05-23 12:30:00,60.78,60.82,60.58,60.62,6700.0,53.4323,53.4675,53.2565,53.2916,6700.0
2011-05-23 13:00:00,60.58,60.61,60.39,60.42,12200.0,53.2565,53.2828,53.0894,53.1158,12200.0
2011-05-23 13:30:00,60.42,60.6,60.41,60.57,15700.0,53.1158,53.2741,53.107,53.2477,15700.0
2011-05-23 14:00:00,60.55,60.75,60.5,60.71,18400.0,53.2301,53.4059,53.1861,53.3708,18400.0
2011-05-23 14:30:00,60.74,61.01,60.71,60.77,19200.0,53.3971,53.6345,53.3708,53.4235,19200.0
2011-05-23 15:00:00,60.76,60.92,60.66,60.89,29400.0,53.4147,53.5554,53.3268,53.529,29400.0
2011-05-23 15:30:00,60.87,60.89,60.6,60.71,57600.0,53.5114,53.529,53.2741,53.3708,57600.0
2011-05-24 09:30:00,60.93,60.93,60.4,60.47,13400.0,53.5642,53.5642,53.0982,53.1598,13400.0
2011-05-24 10:00:00,60.54,60.66,60.44,60.47,7400.0,53.2213,53.3268,53.1334,53.1598,7400.0
2011-05-24 10:30:00,60.46,60.53,60.4,60.46,10400.0,53.151,53.2125,53.0982,53.151,10400.0
2011-05-24 11:00:00,60.46,60.61,60.45,60.54,6300.0,53.151,53.2828,53.1422,53.2213,6300.0
2011-05-24 11:30:00,60.56,60.6,60.5,60.53,6200.0,53.2389,53.2741,53.1861,53.2125,6200.0
2011-05-24 12:00:00,60.53,60.63,60.5,60.63,6000.0,53.2125,53.3004,53.1861,53.3004,6000.0
2011-05-24 12:30:00,60.6,60.64,60.53,60.56,3700.0,53.2741,53.3092,53.2125,53.2389,3700.0
2011-05-24 13:00:00,60.58,60.62,60.53,60.57,3600.0,53.2565,53.2916,53.2125,53.2477,3600.0
2011-05-24 13:30:00,60.6,60.69,60.54,60.68,3800.0,53.2741,53.3532,53.2213,53.3444,3800.0
2011-05-24 14:00:00,60.68,60.76,60.66,60.7,9900.0,53.3444,53.4147,53.3268,53.362,9900.0
2011-05-24 14:30:00,60.73,60.8,60.64,60.79,6700.0,53.3883,53.4499,53.3092,53.4411,6700.0
2011-05-24 15:00:00,60.77,60.85,60.77,60.82,6700.0,53.4235,53.4938,53.4235,53.4675,6700.0
2011-05-24 15:30:00,60.81,60.82,60.64,60.69,23000.0,53.4587,53.4675,53.3092,53.3532,23000.0
2011-05-25 09:30:00,60.56,60.61,60.29,60.57,3800.0,53.2389,53.2828,53.0015,53.2477,3800.0
2011-05-25 10:00:00,60.51,60.54,60.34,60.53,4400.0,53.1949,53.2213,53.0455,53.2125,4400.0
2011-05-25 10:30:00,60.5,60.69,60.5,60.62,4100.0,53.1861,53.3532,53.1861,53.2916,4100.0
2011-05-25 11:00:00,60.64,60.8,60.64,60.73,5400.0,53.3092,53.4499,53.3092,53.3883,5400.0
2011-05-25 11:30:00,60.73,60.87,60.7,60.81,2700.0,53.3883,53.5114,53.362,53.4587,2700.0
2011-05-25 12:00:00,60.87,60.88,60.8,60.85,2200.0,53.5114,53.5202,53.4499,53.4938,2200.0
2011-05-25 12:30:00,60.81,60.87,60.75,60.85,7400.0,53.4587,53.5114,53.4059,53.4938,7400.0
2011-05-25 13:00:00,60.82,60.86,60.74,60.78,4300.0,53.4675,53.5026,53.3971,53.4323,4300.0
2011-05-25 13:30:00,60.77,60.88,60.73,60.86,10600.0,53.4235,53.5202,53.3883,53.5026,10600.0
2011-05-25 14:00:00,60.84,60.88,60.83,60.85,11400.0,53.485,53.5202,53.4762,53.4938,11400.0
2011-05-25 14:30:00,60.86,60.93,60.84,60.91,10600.0,53.5026,53.5642,53.485,53.5466,10600.0
2011-05-25 15:00:00,60.92,61.06,60.9,61.02,11000.0,53.5554,53.6784,53.5378,53.6433,11000.0
2011-05-25 15:30:00,61.01,61.07,60.9,61.0,26300.0,53.6345,53.6872,53.5378,53.6257,26300.0
2011-05-26 09:30:00,60.85,61.05,60.79,61.01,13500.0,53.4938,53.6696,53.4411,53.6345,13500.0
2011-05-26 10:00:00,61.03,61.21,60.98,61.19,6700.0,53.6521,53.8103,53.6081,53.7927,6700.0
2011-05-26 10:30:00,61.13,61.23,60.92,60.92,5000.0,53.74,53.8279,53.5554,53.5554,5000.0
2011-05-26 11:00:00,60.78,61.03,60.73,61.0,5500.0,53.4323,53.6521,53.3883,53.6257,5500.0
2011-05-26 11:30:00,61.09,61.11,61.0,61.09,4500.0,53.7048,53.7224,53.6257,53.7048,4500.0
2011-05-26 12:00:00,61.11,61.21,61.07,61.21,4200.0,53.7224,53.8103,53.6872,53.8103,4200.0
2011-05-26 12:30:00,61.24,61.37,61.2,61.27,4300.0,53.8367,53.951,53.8015,53.8631,4300.0
2011-05-26 13:00:00,61.29,61.44,61.29,61.41,3200.0,53.8806,54.0125,53.8806,53.9861,3200.0
2011-05-26 13:30:00,61.41,61.44,61.36,61.37,4200.0,53.9861,54.0125,53.9422,53.951,4200.0
2011-05-26 14:00:00,61.36,61.44,61.07,61.15,12200.0,53.9422,54.0125,53.6872,53.7576,12200.0
2011-05-26 14:30:00,61.15,61.34,61.15,61.34,4700.0,53.7576,53.9246,53.7576,53.9246,4700.0
2011-05-26 15:00:00,61.36,61.38,61.28,61.37,5700.0,53.9422,53.9598,53.8718,53.951,5700.0
2011-05-26 15:30:00,61.37,61.48,61.35,61.4,43700.0,53.951,54.0477,53.9334,53.9773,43700.0
2011-05-27 09:30:00,61.44,61.77,61.44,61.64,14300.0,54.0125,54.3026,54.0125,54.1883,14300.0
2011-05-27 10:00:00,61.65,61.65,61.39,61.45,5900.0,54.1971,54.1971,53.9685,54.0213,5900.0
2011-05-27 10:30:00,61.44,61.5,61.41,61.5,2900.0,54.0125,54.0652,53.9861,54.0652,2900.0
2011-05-27 11:00:00,61.5,61.62,61.5,61.6,3800.0,54.0652,54.1707,54.0652,54.1532,3800.0
2011-05-27 11:30:00,61.62,61.63,61.58,61.58,3000.0,54.1707,54.1795,54.1356,54.1356,3000.0
2011-05-27 12:00:00,61.55,61.59,61.51,61.56,2400.0,54.1092,54.1444,54.074,54.118,2400.0
2011-05-27 12:30:00,61.57,61.6,61.55,61.55,900.0,54.1268,54.1532,54.1092,54.1092,900.0
2011-05-27 13:00:00,61.53,61.56,61.52,61.56,1600.0,54.0916,54.118,54.0828,54.118,1600.0
2011-05-27 13:30:00,61.55,61.59,61.55,61.56,3100.0,54.1092,54.1444,54.1092,54.118,3100.0
2011-05-27 14:00:00,61.56,61.57,61.56,61.57,1000.0,54.118,54.1268,54.118,54.1268,1000.0
2011-05-27 14:30:00,61.55,61.59,61.48,61.51,5800.0,54.1092,54.1444,54.0477,54.074,5800.0
2011-05-27 15:00:00,61.53,61.54,61.48,61.51,9000.0,54.0916,54.1004,54.0477,54.074,9000.0
2011-05-27 15:30:00,61.51,61.6,61.48,61.57,12600.0,54.074,54.1532,54.0477,54.1268,12600.0
2011-05-31 09:30:00,62.31,62.31,61.92,61.94,5600.0,54.7773,54.7773,54.4345,54.4521,5600.0
2011-05-31 10:00:00,61.9,61.95,61.65,61.74,11500.0,54.4169,54.4608,54.1971,54.2762,11500.0
2011-05-31 10:30:00,61.76,61.79,61.62,61.79,3300.0,54.2938,54.3202,54.1707,54.3202,3300.0
2011-05-31 11:00:00,61.79,61.91,61.79,61.91,5100.0,54.3202,54.4257,54.3202,54.4257,5100.0
2011-05-31 11:30:00,61.91,61.95,61.84,61.86,2600.0,54.4257,54.4608,54.3641,54.3817,2600.0
2011-05-31 12:00:00,61.86,61.91,61.86,61.86,2500.0,54.3817,54.4257,54.3817,54.3817,2500.0
2011-05-31 12:30:00,61.88,61.92,61.72,61.92,2200.0,54.3993,54.4345,54.2587,54.4345,2200.0
2011-05-31 13:00:00,61.9,61.98,61.89,61.98,900.0,54.4169,54.4872,54.4081,54.4872,900.0
2011-05-31 13:30:00,61.95,62.0,61.91,62.0,2300.0,54.4608,54.5048,54.4257,54.5048,2300.0
2011-05-31 14:00:00,61.97,62.1,61.97,62.04,6000.0,54.4784,54.5927,54.4784,54.54,6000.0
2011-05-31 14:30:00,62.07,62.07,62.02,62.05,6100.0,54.5663,54.5663,54.5224,54.5488,6100.0
2011-05-31 15:00:00,62.03,62.04,61.91,61.95,14300.0,54.5312,54.54,54.4257,54.4608,14300.0
2011-05-31 15:30:00,61.93,62.18,61.87,62.07,22400.0,54.4433,54.663,54.3905,54.5663,22400.0
2011-06-01 09:30:00,61.91,61.98,61.79,61.83,7000.0,54.4257,54.4872,54.3202,54.3554,7000.0
2011-06-01 10:00:00,61.82,61.87,61.69,61.81,9400.0,54.3466,54.3905,54.2323,54.3378,9400.0
2011-06-01 10:30:00,61.85,61.88,61.65,61.72,17600.0,54.3729,54.3993,54.1971,54.2587,17600.0
2011-06-01 11:00:00,61.73,61.73,61.6,61.65,3000.0,54.2674,54.2674,54.1532,54.1971,3000.0
2011-06-01 11:30:00,61.61,61.63,61.53,61.53,4200.0,54.162,54.1795,54.0916,54.0916,4200.0
2011-06-01 12:00:00,61.53,61.53,61.18,61.25,7000.0,54.0916,54.0916,53.7839,53.8455,7000.0
2011-06-01 12:30:00,61.29,61.47,61.29,61.39,7200.0,53.8806,54.0389,53.8806,53.9685,7200.0
2011-06-01 13:00:00,61.4,61.47,61.29,61.41,8600.0,53.9773,54.0389,53.8806,53.9861,8600.0
2011-06-01 13:30:00,61.4,61.4,61.32,61.4,5200.0,53.9773,53.9773,53.907,53.9773,5200.0
2011-06-01 14:00:00,61.36,61.44,61.31,61.39,11700.0,53.9422,54.0125,53.8982,53.9685,11700.0
2011-06-01 14:30:00,61.38,61.58,61.28,61.58,22800.0,53.9598,54.1356,53.8718,54.1356,22800.0
2011-06-01 15:00:00,61.57,61.68,61.51,61.58,27100.0,54.1268,54.2235,54.074,54.1356,27100.0
2011-06-01 15:30:00,61.59,61.62,61.34,61.47,65000.0,54.1444,54.1707,53.9246,54.0389,65000.0
2011-06-02 09:30:00,61.4,61.4,60.83,60.95,64100.0,53.9773,53.9773,53.4762,53.5817,64100.0
2011-06-02 10:00:00,60.89,61.09,60.79,60.94,70600.0,53.529,53.7048,53.4411,53.5729,70600.0
2011-06-02 10:30:00,60.94,61.02,60.8,60.81,27400.0,53.5729,53.6433,53.4499,53.4587,27400.0
2011-06-02 11:00:00,60.81,60.86,60.2,60.2,24700.0,53.4587,53.5026,52.9224,52.9224,24700.0
2011-06-02 11:30:00,60.24,60.26,59.81,59.81,34300.0,52.9576,52.9752,52.5796,52.5796,34300.0
2011-06-02 12:00:00,59.81,59.81,59.54,59.69,32200.0,52.5796,52.5796,52.3422,52.4741,32200.0
2011-06-02 12:30:00,59.66,59.8,59.66,59.77,19900.0,52.4477,52.5708,52.4477,52.5444,19900.0
2011-06-02 13:00:00,59.77,60.07,59.76,60.06,27700.0,52.5444,52.8081,52.5356,52.7993,27700.0
2011-06-02 13:30:00,60.04,60.08,59.99,60.03,19200.0,52.7817,52.8169,52.7378,52.773,19200.0
2011-06-02 14:00:00,60.04,60.11,59.87,59.87,36000.0,52.7817,52.8433,52.6323,52.6323,36000.0
2011-06-02 14:30:00,59.89,59.89,59.64,59.68,31900.0,52.6499,52.6499,52.4301,52.4653,31900.0
2011-06-02 15:00:00,59.65,59.68,59.22,59.24,45400.0,52.4389,52.4653,52.0609,52.0785,45400.0
2011-06-02 15:30:00,59.21,59.34,58.93,59.34,106100.0,52.0521,52.1664,51.8059,52.1664,106100.0
2011-06-03 09:30:00,58.89,58.89,58.34,58.59,15900.0,51.7708,51.7708,51.2873,51.507,15900.0
2011-06-03 10:00:00,58.61,58.75,58.4,58.6,16100.0,51.5246,51.6477,51.34,51.5158,16100.0
2011-06-03 10:30:00,58.63,58.75,58.61,58.68,12700.0,51.5422,51.6477,51.5246,51.5862,12700.0
2011-06-03 11:00:00,58.68,58.75,58.65,58.68,11400.0,51.5862,51.6477,51.5598,51.5862,11400.0
2011-06-03 11:30:00,58.68,58.72,58.58,58.63,9700.0,51.5862,51.6213,51.4982,51.5422,9700.0
2011-06-03 12:00:00,58.66,58.73,58.6,58.68,7800.0,51.5686,51.6301,51.5158,51.5862,7800.0
2011-06-03 12:30:00,58.71,58.83,58.67,58.81,8200.0,51.6125,51.718,51.5774,51.7004,8200.0
2011-06-03 13:00:00,58.79,58.91,58.77,58.83,8800.0,51.6829,51.7884,51.6653,51.718,8800.0
2011-06-03 13:30:00,58.83,58.88,58.74,58.82,6400.0,51.718,51.762,51.6389,51.7092,6400.0
2011-06-03 14:00:00,58.81,58.88,58.76,58.8,11600.0,51.7004,51.762,51.6565,51.6917,11600.0
2011-06-03 14:30:00,58.82,58.84,58.66,58.72,19800.0,51.7092,51.7268,51.5686,51.6213,19800.0
2011-06-03 15:00:00,58.69,58.76,58.51,58.66,23000.0,51.595,51.6565,51.4367,51.5686,23000.0
2011-06-03 15:30:00,58.66,58.75,58.5,58.61,67300.0,51.5686,51.6477,51.4279,51.5246,67300.0
2011-06-06 09:30:00,58.6,58.6,58.19,58.2,10800.0,51.5158,51.5158,51.1554,51.1642,10800.0
2011-06-06 10:00:00,58.26,58.28,58.19,58.2,12400.0,51.2169,51.2345,51.1554,51.1642,12400.0
2011-06-06 10:30:00,58.2,58.31,58.2,58.29,13700.0,51.1642,51.2609,51.1642,51.2433,13700.0
2011-06-06 11:00:00,58.31,58.46,58.31,58.46,4600.0,51.2609,51.3928,51.2609,51.3928,4600.0
2011-06-06 11:30:00,58.43,58.48,58.38,58.45,5900.0,51.3664,51.4103,51.3224,51.384,5900.0
2011-06-06 12:00:00,58.45,58.61,58.39,58.57,12200.0,51.384,51.5246,51.3312,51.4895,12200.0
2011-06-06 12:30:00,58.55,58.57,58.51,58.52,3400.0,51.4719,51.4895,51.4367,51.4455,3400.0
2011-06-06 13:00:00,58.51,58.62,58.5,58.56,13700.0,51.4367,51.5334,51.4279,51.4807,13700.0
2011-06-06 13:30:00,58.57,58.63,58.5,58.61,23100.0,51.4895,51.5422,51.4279,51.5246,23100.0
2011-06-06 14:00:00,58.61,58.69,58.59,58.6,16300.0,51.5246,51.595,51.507,51.5158,16300.0
2011-06-06 14:30:00,58.59,58.71,58.58,58.67,21800.0,51.507,51.6125,51.4982,51.5774,21800.0
2011-06-06 15:00:00,58.65,58.68,58.48,58.6,48100.0,51.5598,51.5862,51.4103,51.5158,48100.0
2011-06-06 15:30:00,58.61,58.75,58.51,58.57,86200.0,51.5246,51.6477,51.4367,51.4895,86200.0
2011-06-07 09:30:00,58.84,58.98,58.38,58.98,12800.0,51.7268,51.8499,51.3224,51.8499,12800.0
2011-06-07 10:00:00,58.98,59.16,58.96,59.11,9800.0,51.8499,52.0081,51.8323,51.9642,9800.0
2011-06-07 10:30:00,59.1,59.37,59.1,59.2,9300.0,51.9554,52.1927,51.9554,52.0433,9300.0
2011-06-07 11:00:00,59.18,59.2,58.99,59.0,15000.0,52.0257,52.0433,51.8587,51.8675,15000.0
2011-06-07 11:30:00,58.99,59.14,58.97,59.11,6700.0,51.8587,51.9905,51.8411,51.9642,6700.0
2011-06-07 12:00:00,59.15,59.19,59.1,59.11,5200.0,51.9993,52.0345,51.9554,51.9642,5200.0
2011-06-07 12:30:00,59.09,59.19,59.06,59.19,4600.0,51.9466,52.0345,51.9202,52.0345,4600.0
2011-06-07 13:00:00,59.19,59.25,59.11,59.19,6300.0,52.0345,52.0873,51.9642,52.0345,6300.0
2011-06-07 13:30:00,59.2,59.2,59.1,59.19,13400.0,52.0433,52.0433,51.9554,52.0345,13400.0
2011-06-07 14:00:00,59.2,59.24,59.17,59.22,9200.0,52.0433,52.0785,52.0169,52.0609,9200.0
2011-06-07 14:30:00,59.22,59.22,59.06,59.14,13100.0,52.0609,52.0609,51.9202,51.9905,13100.0
2011-06-07 15:00:00,59.15,59.18,59.07,59.13,11400.0,51.9993,52.0257,51.929,51.9818,11400.0
2011-06-07 15:30:00,59.11,59.15,58.95,59.01,66300.0,51.9642,51.9993,51.8235,51.8763,66300.0
2011-06-08 09:30:00,58.93,58.93,58.55,58.73,41000.0,51.8059,51.8059,51.4719,51.6301,41000.0
2011-06-08 10:00:00,58.75,58.83,58.66,58.71,23500.0,51.6477,51.718,51.5686,51.6125,23500.0
2011-06-08 10:30:00,58.7,58.87,58.51,58.84,27900.0,51.6037,51.7532,51.4367,51.7268,27900.0
2011-06-08 11:00:00,58.84,59.05,58.83,58.85,9300.0,51.7268,51.9114,51.718,51.7356,9300.0
2011-06-08 11:30:00,58.9,59.13,58.9,59.13,5900.0,51.7796,51.9818,51.7796,51.9818,5900.0
2011-06-08 12:00:00,59.1,59.1,58.96,59.0,5500.0,51.9554,51.9554,51.8323,51.8675,5500.0
2011-06-08 12:30:00,59.02,59.09,58.97,59.06,5100.0,51.8851,51.9466,51.8411,51.9202,5100.0
2011-06-08 13:00:00,59.08,59.19,59.03,59.11,6200.0,51.9378,52.0345,51.8938,51.9642,6200.0
2011-06-08 13:30:00,59.11,59.2,59.07,59.11,27700.0,51.9642,52.0433,51.929,51.9642,27700.0
2011-06-08 14:00:00,59.09,59.16,58.96,59.05,8000.0,51.9466,52.0081,51.8323,51.9114,8000.0
2011-06-08 14:30:00,59.06,59.15,59.02,59.11,11300.0,51.9202,51.9993,51.8851,51.9642,11300.0
2011-06-08 15:00:00,59.12,59.13,58.86,58.93,16900.0,51.973,51.9818,51.7444,51.8059,16900.0
2011-06-08 15:30:00,58.95,58.99,58.86,58.94,36200.0,51.8235,51.8587,51.7444,51.8147,36200.0
2011-06-09 09:30:00,58.97,59.06,58.79,59.06,7800.0,51.8411,51.9202,51.6829,51.9202,7800.0
2011-06-09 10:00:00,59.19,59.27,59.1,59.26,5500.0,52.0345,52.1048,51.9554,52.096,5500.0
2011-06-09 10:30:00,59.24,59.51,59.24,59.49,10000.0,52.0785,52.3158,52.0785,52.2982,10000.0
2011-06-09 11:00:00,59.46,59.47,59.35,59.38,6300.0,52.2719,52.2807,52.1752,52.2015,6300.0
2011-06-09 11:30:00,59.38,59.73,59.33,59.72,24400.0,52.2015,52.5092,52.1576,52.5004,24400.0
2011-06-09 12:00:00,59.73,59.94,59.69,59.94,12700.0,52.5092,52.6938,52.4741,52.6938,12700.0
2011-06-09 12:30:00,59.88,59.96,59.86,59.87,10000.0,52.6411,52.7114,52.6235,52.6323,10000.0
2011-06-09 13:00:00,59.86,59.95,59.84,59.92,11400.0,52.6235,52.7026,52.6059,52.6763,11400.0
2011-06-09 13:30:00,59.92,60.04,59.89,60.04,14000.0,52.6763,52.7817,52.6499,52.7817,14000.0
2011-06-09 14:00:00,60.0,60.0,59.9,59.97,14600.0,52.7466,52.7466,52.6587,52.7202,14600.0
2011-06-09 14:30:00,59.97,60.04,59.96,60.0,23200.0,52.7202,52.7817,52.7114,52.7466,23200.0
2011-06-09 15:00:00,59.99,60.02,59.93,59.99,26500.0,52.7378,52.7642,52.685,52.7378,26500.0
2011-06-09 15:30:00,59.98,60.05,59.87,59.87,61400.0,52.729,52.7905,52.6323,52.6323,61400.0
2011-06-10 09:30:00,59.47,59.91,59.23,59.26,8300.0,52.2807,52.6675,52.0697,52.096,8300.0
2011-06-10 10:00:00,59.27,59.37,59.16,59.19,38800.0,52.1048,52.1927,52.0081,52.0345,38800.0
2011-06-10 10:30:00,59.21,59.23,59.13,59.18,14000.0,52.0521,52.0697,51.9818,52.0257,14000.0
2011-06-10 11:00:00,59.14,59.2,58.94,59.16,14600.0,51.9905,52.0433,51.8147,52.0081,14600.0
2011-06-10 11:30:00,59.16,59.34,59.13,59.3,7200.0,52.0081,52.1664,51.9818,52.1312,7200.0
2011-06-10 12:00:00,59.31,59.33,59.2,59.29,7400.0,52.14,52.1576,52.0433,52.1224,7400.0
2011-06-10 12:30:00,59.32,59.42,59.32,59.35,6700.0,52.1488,52.2367,52.1488,52.1752,6700.0
2011-06-10 13:00:00,59.35,59.38,59.24,59.3,6900.0,52.1752,52.2015,52.0785,52.1312,6900.0
2011-06-10 13:30:00,59.3,59.34,59.07,59.14,18800.0,52.1312,52.1664,51.929,51.9905,18800.0
2011-06-10 14:00:00,59.14,59.55,59.14,59.51,29300.0,51.9905,52.351,51.9905,52.3158,29300.0
2011-06-10 14:30:00,59.51,59.75,59.51,59.75,45500.0,52.3158,52.5268,52.3158,52.5268,45500.0
2011-06-10 15:00:00,59.76,59.76,59.51,59.57,30200.0,52.5356,52.5356,52.3158,52.3686,30200.0
2011-06-10 15:30:00,59.58,59.66,59.45,59.52,99800.0,52.3774,52.4477,52.2631,52.3246,99800.0
2011-06-13 09:30:00,59.57,59.7,59.32,59.6,11500.0,52.3686,52.4829,52.1488,52.3949,11500.0
2011-06-13 10:00:00,59.61,59.63,59.46,59.6,9300.0,52.4037,52.4213,52.2719,52.3949,9300.0
2011-06-13 10:30:00,59.61,59.61,59.21,59.3,9900.0,52.4037,52.4037,52.0521,52.1312,9900.0
2011-06-13 11:00:00,59.29,59.29,59.17,59.21,6100.0,52.1224,52.1224,52.0169,52.0521,6100.0
2011-06-13 11:30:00,59.23,59.26,59.12,59.18,5500.0,52.0697,52.096,51.973,52.0257,5500.0
2011-06-13 12:00:00,59.18,59.24,59.04,59.05,5800.0,52.0257,52.0785,51.9026,51.9114,5800.0
2011-06-13 12:30:00,59.04,59.17,59.04,59.08,5400.0,51.9026,52.0169,51.9026,51.9378,5400.0
2011-06-13 13:00:00,59.06,59.17,58.97,59.17,8200.0,51.9202,52.0169,51.8411,52.0169,8200.0
2011-06-13 13:30:00,59.17,59.37,59.16,59.37,5200.0,52.0169,52.1927,52.0081,52.1927,5200.0
2011-06-13 14:00:00,59.34,59.48,59.31,59.35,18700.0,52.1664,52.2894,52.14,52.1752,18700.0
2011-06-13 14:30:00,59.33,59.39,59.2,59.23,15500.0,52.1576,52.2103,52.0433,52.0697,15500.0
2011-06-13 15:00:00,59.2,59.28,59.12,59.21,15500.0,52.0433,52.1136,51.973,52.0521,15500.0
2011-06-13 15:30:00,59.18,59.24,59.0,59.01,38700.0,52.0257,52.0785,51.8675,51.8763,38700.0
2011-06-14 09:30:00,59.39,60.18,59.26,60.09,57900.0,52.2103,52.9048,52.096,52.8257,57900.0
2011-06-14 10:00:00,60.09,60.61,59.97,60.51,77600.0,52.8257,53.2828,52.7202,53.1949,77600.0
2011-06-14 10:30:00,60.56,60.72,60.28,60.3,34500.0,53.2389,53.3795,52.9927,53.0103,34500.0
2011-06-14 11:00:00,60.29,60.34,60.17,60.3,48300.0,53.0015,53.0455,52.896,53.0103,48300.0
2011-06-14 11:30:00,60.32,60.37,60.2,60.25,26800.0,53.0279,53.0719,52.9224,52.9664,26800.0
2011-06-14 12:00:00,60.27,60.29,60.09,60.11,18800.0,52.9839,53.0015,52.8257,52.8433,18800.0
2011-06-14 12:30:00,60.1,60.39,60.04,60.39,38000.0,52.8345,53.0894,52.7817,53.0894,38000.0
2011-06-14 13:00:00,60.39,60.79,60.35,60.79,18100.0,53.0894,53.4411,53.0543,53.4411,18100.0
2011-06-14 13:30:00,60.78,60.99,60.77,60.94,25800.0,53.4323,53.6169,53.4235,53.5729,25800.0
2011-06-14 14:00:00,60.94,60.98,60.77,60.8,16600.0,53.5729,53.6081,53.4235,53.4499,16600.0
2011-06-14 14:30:00,60.81,60.84,60.67,60.75,30700.0,53.4587,53.485,53.3356,53.4059,30700.0
2011-06-14 15:00:00,60.73,60.76,60.59,60.65,27500.0,53.3883,53.4147,53.2653,53.318,27500.0
2011-06-14 15:30:00,60.64,60.76,60.63,60.7,73700.0,53.3092,53.4147,53.3004,53.362,73700.0
2011-06-15 09:30:00,60.33,60.63,60.33,60.54,8000.0,53.0367,53.3004,53.0367,53.2213,8000.0
2011-06-15 10:00:00,60.51,60.6,60.39,60.45,8100.0,53.1949,53.2741,53.0894,53.1422,8100.0
2011-06-15 10:30:00,60.4,60.62,60.37,60.62,5900.0,53.0982,53.2916,53.0719,53.2916,5900.0
2011-06-15 11:00:00,60.63,60.63,60.39,60.48,6600.0,53.3004,53.3004,53.0894,53.1686,6600.0
2011-06-15 11:30:00,60.53,60.55,60.15,60.22,8200.0,53.2125,53.2301,52.8785,52.94,8200.0
2011-06-15 12:00:00,60.26,60.26,59.9,60.03,8300.0,52.9752,52.9752,52.6587,52.773,8300.0
2011-06-15 12:30:00,60.05,60.22,60.02,60.04,11900.0,52.7905,52.94,52.7642,52.7817,11900.0
2011-06-15 13:00:00,60.08,60.12,59.99,60.02,13100.0,52.8169,52.8521,52.7378,52.7642,13100.0
2011-06-15 13:30:00,60.03,60.04,59.93,60.01,15000.0,52.773,52.7817,52.685,52.7554,15000.0
2011-06-15 14:00:00,60.02,60.05,59.85,59.87,26200.0,52.7642,52.7905,52.6147,52.6323,26200.0
2011-06-15 14:30:00,59.89,60.0,59.74,59.74,26200.0,52.6499,52.7466,52.518,52.518,26200.0
2011-06-15 15:00:00,59.74,59.82,59.55,59.64,19600.0,52.518,52.5883,52.351,52.4301,19600.0
2011-06-15 15:30:00,59.69,59.8,59.6,59.75,56600.0,52.4741,52.5708,52.3949,52.5268,56600.0
2011-06-16 09:30:00,59.49,59.62,58.48,59.62,69600.0,52.2982,52.4125,51.4103,52.4125,69600.0
2011-06-16 10:00:00,59.6,60.12,59.47,60.12,29600.0,52.3949,52.8521,52.2807,52.8521,29600.0
2011-06-16 10:30:00,60.12,60.24,59.93,60.04,20900.0,52.8521,52.9576,52.685,52.7817,20900.0
2011-06-16 11:00:00,60.02,60.23,59.87,60.23,14800.0,52.7642,52.9488,52.6323,52.9488,14800.0
2011-06-16 11:30:00,60.28,60.32,60.21,60.27,15600.0,52.9927,53.0279,52.9312,52.9839,15600.0
2011-06-16 12:00:00,60.25,60.35,60.18,60.19,10800.0,52.9664,53.0543,52.9048,52.9136,10800.0
2011-06-16 12:30:00,60.21,60.22,60.13,60.14,7200.0,52.9312,52.94,52.8609,52.8697,7200.0
2011-06-16 13:00:00,60.12,60.13,59.95,59.96,7300.0,52.8521,52.8609,52.7026,52.7114,7300.0
2011-06-16 13:30:00,59.93,59.93,59.66,59.66,9400.0,52.685,52.685,52.4477,52.4477,9400.0
2011-06-16 14:00:00,59.66,59.71,59.55,59.68,11500.0,52.4477,52.4916,52.351,52.4653,11500.0
2011-06-16 14:30:00,59.67,59.67,59.46,59.55,28600.0,52.4565,52.4565,52.2719,52.351,28600.0
2011-06-16 15:00:00,59.58,59.83,59.55,59.75,19100.0,52.3774,52.5971,52.351,52.5268,19100.0
2011-06-16 15:30:00,59.75,59.99,59.7,59.97,53400.0,52.5268,52.7378,52.4829,52.7202,53400.0
2011-06-17 09:30:00,60.56,60.57,59.81,59.94,60600.0,53.2389,53.2477,52.5796,52.6938,60600.0
2011-06-17 10:00:00,59.99,60.24,59.93,59.95,16700.0,52.7378,52.9576,52.685,52.7026,16700.0
2011-06-17 10:30:00,59.95,60.13,59.93,60.06,10300.0,52.7026,52.8609,52.685,52.7993,10300.0
2011-06-17 11:00:00,60.05,60.16,59.94,60.05,15700.0,52.7905,52.8872,52.6938,52.7905,15700.0
2011-06-17 11:30:00,60.07,60.07,59.93,59.94,8600.0,52.8081,52.8081,52.685,52.6938,8600.0
2011-06-17 12:00:00,59.93,60.02,59.86,60.01,16700.0,52.685,52.7642,52.6235,52.7554,16700.0
2011-06-17 12:30:00,60.03,60.09,59.87,59.93,13500.0,52.773,52.8257,52.6323,52.685,13500.0
2011-06-17 13:00:00,59.91,59.93,59.78,59.85,6600.0,52.6675,52.685,52.5532,52.6147,6600.0
2011-06-17 13:30:00,59.86,59.96,59.81,59.88,7600.0,52.6235,52.7114,52.5796,52.6411,7600.0
2011-06-17 14:00:00,59.83,59.93,59.79,59.92,8700.0,52.5971,52.685,52.562,52.6763,8700.0
2011-06-17 14:30:00,59.93,60.0,59.85,59.85,10800.0,52.685,52.7466,52.6147,52.6147,10800.0
2011-06-17 15:00:00,59.86,59.88,59.63,59.7,13500.0,52.6235,52.6411,52.4213,52.4829,13500.0
2011-06-17 15:30:00,59.71,59.91,59.67,59.81,40800.0,52.4916,52.6675,52.4565,52.5796,40800.0
2011-06-20 09:30:00,59.5,59.72,59.5,59.57,6700.0,52.307,52.5004,52.307,52.3686,6700.0
2011-06-20 10:00:00,59.6,59.68,59.52,59.68,6500.0,52.3949,52.4653,52.3246,52.4653,6500.0
2011-06-20 10:30:00,59.64,59.93,59.64,59.86,9200.0,52.4301,52.685,52.4301,52.6235,9200.0
2011-06-20 11:00:00,59.81,59.92,59.76,59.89,4800.0,52.5796,52.6763,52.5356,52.6499,4800.0
2011-06-20 11:30:00,59.89,60.35,59.72,60.3,81300.0,52.6499,53.0543,52.5004,53.0103,81300.0
2011-06-20 12:00:00,60.33,60.39,60.25,60.39,4200.0,53.0367,53.0894,52.9664,53.0894,4200.0
2011-06-20 12:30:00,60.41,60.45,60.35,60.35,5200.0,53.107,53.1422,53.0543,53.0543,5200.0
2011-06-20 13:00:00,60.35,60.35,60.25,60.29,8000.0,53.0543,53.0543,52.9664,53.0015,8000.0
2011-06-20 13:30:00,60.28,60.32,60.2,60.2,3800.0,52.9927,53.0279,52.9224,52.9224,3800.0
2011-06-20 14:00:00,60.19,60.28,60.18,60.23,9800.0,52.9136,52.9927,52.9048,52.9488,9800.0
2011-06-20 14:30:00,60.24,60.39,60.24,60.36,14900.0,52.9576,53.0894,52.9576,53.0631,14900.0
2011-06-20 15:00:00,60.34,60.36,60.2,60.22,26900.0,53.0455,53.0631,52.9224,52.94,26900.0
2011-06-20 15:30:00,60.22,60.37,60.19,60.32,55700.0,52.94,53.0719,52.9136,53.0279,55700.0
2011-06-21 09:30:00,60.72,60.82,60.65,60.72,8900.0,53.3795,53.4675,53.318,53.3795,8900.0
2011-06-21 10:00:00,60.72,60.82,60.71,60.81,6100.0,53.3795,53.4675,53.3708,53.4587,6100.0
2011-06-21 10:30:00,60.79,60.85,60.77,60.81,6800.0,53.4411,53.4938,53.4235,53.4587,6800.0
2011-06-21 11:00:00,60.81,60.88,60.75,60.86,11800.0,53.4587,53.5202,53.4059,53.5026,11800.0
2011-06-21 11:30:00,60.86,60.89,60.8,60.82,4900.0,53.5026,53.529,53.4499,53.4675,4900.0
2011-06-21 12:00:00,60.81,60.88,60.81,60.87,4900.0,53.4587,53.5202,53.4587,53.5114,4900.0
2011-06-21 12:30:00,60.89,60.89,60.8,60.86,4000.0,53.529,53.529,53.4499,53.5026,4000.0
2011-06-21 13:00:00,60.86,60.86,60.73,60.74,12700.0,53.5026,53.5026,53.3883,53.3971,12700.0
2011-06-21 13:30:00,60.75,60.75,60.63,60.65,10700.0,53.4059,53.4059,53.3004,53.318,10700.0
2011-06-21 14:00:00,60.66,60.77,60.65,60.75,7200.0,53.3268,53.4235,53.318,53.4059,7200.0
2011-06-21 14:30:00,60.74,60.87,60.73,60.77,32900.0,53.3971,53.5114,53.3883,53.4235,32900.0
2011-06-21 15:00:00,60.77,60.78,60.67,60.67,16300.0,53.4235,53.4323,53.3356,53.3356,16300.0
2011-06-21 15:30:00,60.67,60.86,60.59,60.85,70100.0,53.3356,53.5026,53.2653,53.4938,70100.0
2011-06-22 09:30:00,60.79,61.0,60.76,60.92,13000.0,53.4411,53.6257,53.4147,53.5554,13000.0
2011-06-22 10:00:00,60.9,60.97,60.89,60.92,9600.0,53.5378,53.5993,53.529,53.5554,9600.0
2011-06-22 10:30:00,60.93,60.93,60.79,60.86,10900.0,53.5642,53.5642,53.4411,53.5026,10900.0
2011-06-22 11:00:00,60.87,60.87,60.78,60.85,5900.0,53.5114,53.5114,53.4323,53.4938,5900.0
2011-06-22 11:30:00,60.85,60.89,60.84,60.86,2600.0,53.4938,53.529,53.485,53.5026,2600.0
2011-06-22 12:00:00,60.86,60.95,60.84,60.87,4100.0,53.5026,53.5817,53.485,53.5114,4100.0
2011-06-22 12:30:00,60.9,60.9,60.76,60.86,8000.0,53.5378,53.5378,53.4147,53.5026,8000.0
2011-06-22 13:00:00,60.84,60.84,60.79,60.8,2700.0,53.485,53.485,53.4411,53.4499,2700.0
2011-06-22 13:30:00,60.78,60.83,60.74,60.77,8500.0,53.4323,53.4762,53.3971,53.4235,8500.0
2011-06-22 14:00:00,60.75,60.8,60.66,60.7,8600.0,53.4059,53.4499,53.3268,53.362,8600.0
2011-06-22 14:30:00,60.68,60.71,60.42,60.47,12500.0,53.3444,53.3708,53.1158,53.1598,12500.0
2011-06-22 15:00:00,60.5,60.61,60.41,60.58,13100.0,53.1861,53.2828,53.107,53.2565,13100.0
2011-06-22 15:30:00,60.57,60.61,60.43,60.49,25000.0,53.2477,53.2828,53.1246,53.1773,25000.0
2011-06-23 09:30:00,59.82,59.89,58.32,58.38,54400.0,52.5883,52.6499,51.2697,51.3224,54400.0
2011-06-23 10:00:00,58.37,58.94,58.35,58.81,53100.0,51.3136,51.8147,51.2961,51.7004,53100.0
2011-06-23 10:30:00,58.85,58.95,58.76,58.95,42800.0,51.7356,51.8235,51.6565,51.8235,42800.0
2011-06-23 11:00:00,58.96,59.3,58.96,59.14,32900.0,51.8323,52.1312,51.8323,51.9905,32900.0
2011-06-23 11:30:00,59.16,59.16,59.05,59.12,9800.0,52.0081,52.0081,51.9114,51.973,9800.0
2011-06-23 12:00:00,59.14,59.15,59.04,59.04,9400.0,51.9905,51.9993,51.9026,51.9026,9400.0
2011-06-23 12:30:00,59.06,59.36,59.03,59.36,9200.0,51.9202,52.184,51.8938,52.184,9200.0
2011-06-23 13:00:00,59.38,59.62,59.38,59.48,10200.0,52.2015,52.4125,52.2015,52.2894,10200.0
2011-06-23 13:30:00,59.46,59.53,59.41,59.5,26200.0,52.2719,52.3334,52.2279,52.307,26200.0
2011-06-23 14:00:00,59.52,59.56,59.45,59.54,27300.0,52.3246,52.3598,52.2631,52.3422,27300.0
2011-06-23 14:30:00,59.55,59.96,59.45,59.96,45900.0,52.351,52.7114,52.2631,52.7114,45900.0
2011-06-23 15:00:00,59.94,59.97,59.72,59.72,27400.0,52.6938,52.7202,52.5004,52.5004,27400.0
2011-06-23 15:30:00,59.68,59.96,59.5,59.92,40300.0,52.4653,52.7114,52.307,52.6763,40300.0
2011-06-24 09:30:00,59.91,60.0,59.51,59.58,9100.0,52.6675,52.7466,52.3158,52.3774,9100.0
2011-06-24 10:00:00,59.59,59.61,59.04,59.04,13400.0,52.3861,52.4037,51.9026,51.9026,13400.0
2011-06-24 10:30:00,59.1,59.31,58.95,59.08,10300.0,51.9554,52.14,51.8235,51.9378,10300.0
2011-06-24 11:00:00,59.12,59.37,59.05,59.36,18500.0,51.973,52.1927,51.9114,52.184,18500.0
2011-06-24 11:30:00,59.37,59.47,59.34,59.46,13100.0,52.1927,52.2807,52.1664,52.2719,13100.0
2011-06-24 12:00:00,59.46,59.48,59.41,59.48,13000.0,52.2719,52.2894,52.2279,52.2894,13000.0
2011-06-24 12:30:00,59.48,59.58,59.4,59.48,8300.0,52.2894,52.3774,52.2191,52.2894,8300.0
2011-06-24 13:00:00,59.47,59.56,59.4,59.56,8100.0,52.2807,52.3598,52.2191,52.3598,8100.0
2011-06-24 13:30:00,59.55,59.65,59.52,59.56,13500.0,52.351,52.4389,52.3246,52.3598,13500.0
2011-06-24 14:00:00,59.54,59.57,59.48,59.57,9700.0,52.3422,52.3686,52.2894,52.3686,9700.0
2011-06-24 14:30:00,59.56,59.58,59.47,59.51,13500.0,52.3598,52.3774,52.2807,52.3158,13500.0
2011-06-24 15:00:00,59.5,59.51,59.39,59.45,14900.0,52.307,52.3158,52.2103,52.2631,14900.0
2011-06-24 15:30:00,59.45,59.6,59.45,59.52,61600.0,52.2631,52.3949,52.2631,52.3246,61600.0
2011-06-27 09:30:00,59.27,59.67,59.23,59.42,14700.0,52.1048,52.4565,52.0697,52.2367,14700.0
2011-06-27 10:00:00,59.44,59.91,59.43,59.89,8200.0,52.2543,52.6675,52.2455,52.6499,8200.0
2011-06-27 10:30:00,59.92,59.97,59.82,59.96,12500.0,52.6763,52.7202,52.5883,52.7114,12500.0
2011-06-27 11:00:00,59.95,60.0,59.88,59.94,8300.0,52.7026,52.7466,52.6411,52.6938,8300.0
2011-06-27 11:30:00,59.92,59.95,59.85,59.86,15300.0,52.6763,52.7026,52.6147,52.6235,15300.0
2011-06-27 12:00:00,59.89,59.93,59.8,59.83,9400.0,52.6499,52.685,52.5708,52.5971,9400.0
2011-06-27 12:30:00,59.82,59.86,59.8,59.85,8400.0,52.5883,52.6235,52.5708,52.6147,8400.0
2011-06-27 13:00:00,59.87,59.93,59.82,59.82,6400.0,52.6323,52.685,52.5883,52.5883,6400.0
2011-06-27 13:30:00,59.81,59.88,59.71,59.87,24800.0,52.5796,52.6411,52.4916,52.6323,24800.0
2011-06-27 14:00:00,59.87,60.05,59.82,60.03,13800.0,52.6323,52.7905,52.5883,52.773,13800.0
2011-06-27 14:30:00,60.03,60.03,59.94,59.96,8400.0,52.773,52.773,52.6938,52.7114,8400.0
2011-06-27 15:00:00,59.97,60.04,59.93,60.0,5600.0,52.7202,52.7817,52.685,52.7466,5600.0
2011-06-27 15:30:00,59.99,60.02,59.83,59.87,36200.0,52.7378,52.7642,52.5971,52.6323,36200.0
2011-06-28 09:30:00,60.03,60.12,59.68,59.97,7100.0,52.773,52.8521,52.4653,52.7202,7100.0
2011-06-28 10:00:00,59.97,60.05,59.89,59.92,4900.0,52.7202,52.7905,52.6499,52.6763,4900.0
2011-06-28 10:30:00,59.94,60.04,59.91,59.92,4900.0,52.6938,52.7817,52.6675,52.6763,4900.0
2011-06-28 11:00:00,59.9,59.95,59.86,59.93,5600.0,52.6587,52.7026,52.6235,52.685,5600.0
2011-06-28 11:30:00,59.93,60.05,59.89,60.04,4900.0,52.685,52.7905,52.6499,52.7817,4900.0
2011-06-28 12:00:00,60.04,60.08,59.99,60.0,7400.0,52.7817,52.8169,52.7378,52.7466,7400.0
2011-06-28 12:30:00,59.99,60.02,59.95,59.99,3900.0,52.7378,52.7642,52.7026,52.7378,3900.0
2011-06-28 13:00:00,59.99,60.04,59.95,59.96,6800.0,52.7378,52.7817,52.7026,52.7114,6800.0
2011-06-28 13:30:00,59.99,60.02,59.97,59.99,8600.0,52.7378,52.7642,52.7202,52.7378,8600.0
2011-06-28 14:00:00,60.0,60.04,59.97,60.04,6100.0,52.7466,52.7817,52.7202,52.7817,6100.0
2011-06-28 14:30:00,60.04,60.09,59.98,60.01,12800.0,52.7817,52.8257,52.729,52.7554,12800.0
2011-06-28 15:00:00,60.02,60.02,59.96,59.99,14400.0,52.7642,52.7642,52.7114,52.7378,14400.0
2011-06-28 15:30:00,59.99,60.08,59.98,60.08,55200.0,52.7378,52.8169,52.729,52.8169,55200.0
2011-06-29 09:30:00,60.25,60.45,60.0,60.03,19500.0,52.9664,53.1422,52.7466,52.773,19500.0
2011-06-29 10:00:00,60.08,60.14,59.92,60.01,19000.0,52.8169,52.8697,52.6763,52.7554,19000.0
2011-06-29 10:30:00,60.03,60.19,60.0,60.19,35100.0,52.773,52.9136,52.7466,52.9136,35100.0
2011-06-29 11:00:00,60.18,60.25,60.12,60.12,22800.0,52.9048,52.9664,52.8521,52.8521,22800.0
2011-06-29 11:30:00,60.13,60.18,60.08,60.18,75700.0,52.8609,52.9048,52.8169,52.9048,75700.0
2011-06-29 12:00:00,60.18,60.28,60.16,60.18,24200.0,52.9048,52.9927,52.8872,52.9048,24200.0
2011-06-29 12:30:00,60.19,60.21,60.02,60.1,18100.0,52.9136,52.9312,52.7642,52.8345,18100.0
2011-06-29 13:00:00,60.08,60.13,60.07,60.09,14100.0,52.8169,52.8609,52.8081,52.8257,14100.0
2011-06-29 13:30:00,60.1,60.52,60.1,60.43,53300.0,52.8345,53.2037,52.8345,53.1246,53300.0
2011-06-29 14:00:00,60.42,60.42,60.28,60.28,6300.0,53.1158,53.1158,52.9927,52.9927,6300.0
2011-06-29 14:30:00,60.32,60.59,60.3,60.54,15900.0,53.0279,53.2653,53.0103,53.2213,15900.0
2011-06-29 15:00:00,60.55,60.73,60.55,60.67,10900.0,53.2301,53.3883,53.2301,53.3356,10900.0
2011-06-29 15:30:00,60.65,60.71,60.43,60.52,53600.0,53.318,53.3708,53.1246,53.2037,53600.0
2011-06-30 09:30:00,60.72,60.99,60.66,60.97,10100.0,53.3795,53.6169,53.3268,53.5993,10100.0
2011-06-30 10:00:00,60.98,61.27,60.96,61.19,16500.0,53.6081,53.8631,53.5905,53.7927,16500.0
2011-06-30 10:30:00,61.22,61.23,61.07,61.19,12100.0,53.8191,53.8279,53.6872,53.7927,12100.0
2011-06-30 11:00:00,61.19,61.28,61.18,61.2,9600.0,53.7927,53.8718,53.7839,53.8015,9600.0
2011-06-30 11:30:00,61.2,61.28,61.19,61.25,8500.0,53.8015,53.8718,53.7927,53.8455,8500.0
2011-06-30 12:00:00,61.23,61.31,61.23,61.28,4800.0,53.8279,53.8982,53.8279,53.8718,4800.0
2011-06-30 12:30:00,61.28,61.28,61.23,61.23,3200.0,53.8718,53.8718,53.8279,53.8279,3200.0
2011-06-30 13:00:00,61.2,61.22,61.09,61.09,3500.0,53.8015,53.8191,53.7048,53.7048,3500.0
2011-06-30 13:30:00,61.11,61.22,61.1,61.2,8100.0,53.7224,53.8191,53.7136,53.8015,8100.0
2011-06-30 14:00:00,61.22,61.22,61.15,61.19,12400.0,53.8191,53.8191,53.7576,53.7927,12400.0
2011-06-30 14:30:00,61.15,61.37,61.15,61.28,29100.0,53.7576,53.951,53.7576,53.8718,29100.0
2011-06-30 15:00:00,61.27,61.29,61.15,61.2,21100.0,53.8631,53.8806,53.7576,53.8015,21100.0
2011-06-30 15:30:00,61.21,61.28,61.05,61.07,35100.0,53.8103,53.8718,53.6696,53.6872,35100.0
2011-07-01 09:30:00,61.3,61.61,61.27,61.56,11500.0,53.8894,54.162,53.8631,54.118,11500.0
2011-07-01 10:00:00,61.56,62.0,61.56,61.7,9200.0,54.118,54.5048,54.118,54.2411,9200.0
2011-07-01 10:30:00,61.72,61.87,61.7,61.76,10500.0,54.2587,54.3905,54.2411,54.2938,10500.0
2011-07-01 11:00:00,61.77,61.95,61.77,61.9,13400.0,54.3026,54.4608,54.3026,54.4169,13400.0
2011-07-01 11:30:00,61.93,62.03,61.87,61.97,9800.0,54.4433,54.5312,54.3905,54.4784,9800.0
2011-07-01 12:00:00,62.0,62.12,61.99,62.09,6200.0,54.5048,54.6103,54.496,54.5839,6200.0
2011-07-01 12:30:00,62.1,62.19,62.1,62.19,2800.0,54.5927,54.6718,54.5927,54.6718,2800.0
2011-07-01 13:00:00,62.2,62.24,62.18,62.2,1800.0,54.6806,54.7158,54.663,54.6806,1800.0
2011-07-01 13:30:00,62.2,62.25,62.2,62.25,2800.0,54.6806,54.7246,54.6806,54.7246,2800.0
2011-07-01 14:00:00,62.24,62.28,62.2,62.24,9900.0,54.7158,54.751,54.6806,54.7158,9900.0
2011-07-01 14:30:00,62.27,62.41,62.27,62.37,16600.0,54.7422,54.8652,54.7422,54.8301,16600.0
2011-07-01 15:00:00,62.39,62.41,62.32,62.35,5700.0,54.8477,54.8652,54.7861,54.8125,5700.0
2011-07-01 15:30:00,62.32,62.44,62.31,62.41,20400.0,54.7861,54.8916,54.7773,54.8652,20400.0
2011-07-05 09:30:00,62.4,62.4,62.05,62.25,18200.0,54.8564,54.8564,54.5488,54.7246,18200.0
2011-07-05 10:00:00,62.25,62.37,61.94,62.1,22500.0,54.7246,54.8301,54.4521,54.5927,22500.0
2011-07-05 10:30:00,62.12,62.15,62.01,62.07,11400.0,54.6103,54.6367,54.5136,54.5663,11400.0
2011-07-05 11:00:00,62.06,62.14,62.06,62.14,10400.0,54.5576,54.6279,54.5576,54.6279,10400.0
2011-07-05 11:30:00,62.15,62.17,62.09,62.13,7700.0,54.6367,54.6543,54.5839,54.6191,7700.0
2011-07-05 12:00:00,62.15,62.17,62.05,62.09,8400.0,54.6367,54.6543,54.5488,54.5839,8400.0
2011-07-05 12:30:00,62.11,62.15,62.01,62.08,19100.0,54.6015,54.6367,54.5136,54.5751,19100.0
2011-07-05 13:00:00,62.09,62.12,62.09,62.1,5500.0,54.5839,54.6103,54.5839,54.5927,5500.0
2011-07-05 13:30:00,62.1,62.13,62.08,62.1,10400.0,54.5927,54.6191,54.5751,54.5927,10400.0
2011-07-05 14:00:00,62.1,62.14,62.01,62.08,65400.0,54.5927,54.6279,54.5136,54.5751,65400.0
2011-07-05 14:30:00,62.09,62.17,62.07,62.16,13300.0,54.5839,54.6543,54.5663,54.6455,13300.0
2011-07-05 15:00:00,62.16,62.35,62.11,62.35,11300.0,54.6455,54.8125,54.6015,54.8125,11300.0
2011-07-05 15:30:00,62.33,62.36,62.22,62.3,19900.0,54.7949,54.8213,54.6982,54.7685,19900.0
2011-07-06 09:30:00,62.3,62.4,62.2,62.4,19200.0,54.7685,54.8564,54.6806,54.8564,19200.0
2011-07-06 10:00:00,62.36,62.73,62.36,62.73,13400.0,54.8213,55.1466,54.8213,55.1466,13400.0
2011-07-06 10:30:00,62.68,62.68,62.47,62.56,10900.0,55.1026,55.1026,54.918,54.9971,10900.0
2011-07-06 11:00:00,62.61,62.69,62.56,62.63,4900.0,55.0411,55.1114,54.9971,55.0586,4900.0
2011-07-06 11:30:00,62.65,62.75,62.64,62.73,4100.0,55.0762,55.1641,55.0674,55.1466,4100.0
2011-07-06 12:00:00,62.71,62.76,62.61,62.66,7100.0,55.129,55.1729,55.0411,55.085,7100.0
2011-07-06 12:30:00,62.69,62.8,62.67,62.79,8800.0,55.1114,55.2081,55.0938,55.1993,8800.0
2011-07-06 13:00:00,62.8,62.83,62.71,62.74,3800.0,55.2081,55.2345,55.129,55.1553,3800.0
2011-07-06 13:30:00,62.77,62.83,62.7,62.83,4600.0,55.1817,55.2345,55.1202,55.2345,4600.0
2011-07-06 14:00:00,62.85,62.93,62.82,62.89,7900.0,55.252,55.3224,55.2257,55.2872,7900.0
2011-07-06 14:30:00,62.89,62.93,62.82,62.85,10300.0,55.2872,55.3224,55.2257,55.252,10300.0
2011-07-06 15:00:00,62.86,62.87,62.71,62.86,23000.0,55.2608,55.2696,55.129,55.2608,23000.0
2011-07-06 15:30:00,62.85,62.85,62.7,62.79,44100.0,55.252,55.252,55.1202,55.1993,44100.0
2011-07-07 09:30:00,63.18,63.31,62.63,62.72,14700.0,55.5422,55.6564,55.0586,55.1378,14700.0
2011-07-07 10:00:00,62.7,62.93,62.68,62.92,9500.0,55.1202,55.3224,55.1026,55.3136,9500.0
2011-07-07 10:30:00,62.95,63.11,62.95,63.11,10500.0,55.34,55.4806,55.34,55.4806,10500.0
2011-07-07 11:00:00,63.1,63.1,62.93,62.94,13500.0,55.4718,55.4718,55.3224,55.3312,13500.0
2011-07-07 11:30:00,62.93,62.97,62.92,62.92,3800.0,55.3224,55.3575,55.3136,55.3136,3800.0
2011-07-07 12:00:00,62.95,62.97,62.87,62.97,2400.0,55.34,55.3575,55.2696,55.3575,2400.0
2011-07-07 12:30:00,62.96,62.97,62.9,62.9,2400.0,55.3487,55.3575,55.296,55.296,2400.0
2011-07-07 13:00:00,62.91,62.98,62.91,62.98,2000.0,55.3048,55.3663,55.3048,55.3663,2000.0
2011-07-07 13:30:00,62.98,62.99,62.76,62.77,9600.0,55.3663,55.3751,55.1729,55.1817,9600.0
2011-07-07 14:00:00,62.77,62.78,62.72,62.75,13400.0,55.1817,55.1905,55.1378,55.1641,13400.0
2011-07-07 14:30:00,62.76,62.78,62.71,62.77,18200.0,55.1729,55.1905,55.129,55.1817,18200.0
2011-07-07 15:00:00,62.76,62.77,62.72,62.72,15300.0,55.1729,55.1817,55.1378,55.1378,15300.0
2011-07-07 15:30:00,62.71,62.73,62.65,62.72,42200.0,55.129,55.1466,55.0762,55.1378,42200.0
2011-07-08 09:30:00,62.2,62.52,62.2,62.26,7400.0,54.6806,54.9619,54.6806,54.7334,7400.0
2011-07-08 10:00:00,62.21,62.31,62.13,62.19,11300.0,54.6894,54.7773,54.6191,54.6718,11300.0
2011-07-08 10:30:00,62.17,62.26,62.08,62.25,13400.0,54.6543,54.7334,54.5751,54.7246,13400.0
2011-07-08 11:00:00,62.19,62.24,62.1,62.22,7400.0,54.6718,54.7158,54.5927,54.6982,7400.0
2011-07-08 11:30:00,62.2,62.41,62.15,62.32,7700.0,54.6806,54.8652,54.6367,54.7861,7700.0
2011-07-08 12:00:00,62.34,62.36,62.31,62.32,19100.0,54.8037,54.8213,54.7773,54.7861,19100.0
2011-07-08 12:30:00,62.31,62.38,62.31,62.34,6000.0,54.7773,54.8389,54.7773,54.8037,6000.0
2011-07-08 13:00:00,62.32,62.42,62.29,62.42,19500.0,54.7861,54.874,54.7597,54.874,19500.0
2011-07-08 13:30:00,62.4,62.5,62.4,62.45,6400.0,54.8564,54.9444,54.8564,54.9004,6400.0
2011-07-08 14:00:00,62.45,62.48,62.31,62.34,7900.0,54.9004,54.9268,54.7773,54.8037,7900.0
2011-07-08 14:30:00,62.35,62.48,62.35,62.45,9200.0,54.8125,54.9268,54.8125,54.9004,9200.0
2011-07-08 15:00:00,62.47,62.59,62.44,62.53,16500.0,54.918,55.0235,54.8916,54.9707,16500.0
2011-07-08 15:30:00,62.53,62.72,62.5,62.66,38000.0,54.9707,55.1378,54.9444,55.085,38000.0
2011-07-11 09:30:00,61.95,62.29,61.95,62.26,56600.0,54.4608,54.7597,54.4608,54.7334,56600.0
2011-07-11 10:00:00,62.26,62.27,62.05,62.1,6800.0,54.7334,54.7422,54.5488,54.5927,6800.0
2011-07-11 10:30:00,62.06,62.18,61.95,61.95,9600.0,54.5576,54.663,54.4608,54.4608,9600.0
2011-07-11 11:00:00,61.96,62.09,61.95,62.09,12900.0,54.4696,54.5839,54.4608,54.5839,12900.0
2011-07-11 11:30:00,62.1,62.17,62.03,62.05,6200.0,54.5927,54.6543,54.5312,54.5488,6200.0
2011-07-11 12:00:00,62.02,62.06,61.95,62.05,5800.0,54.5224,54.5576,54.4608,54.5488,5800.0
2011-07-11 12:30:00,62.06,62.07,61.95,61.96,6200.0,54.5576,54.5663,54.4608,54.4696,6200.0
2011-07-11 13:00:00,61.96,62.02,61.92,62.02,10900.0,54.4696,54.5224,54.4345,54.5224,10900.0
2011-07-11 13:30:00,62.03,62.08,61.96,62.08,6300.0,54.5312,54.5751,54.4696,54.5751,6300.0
2011-07-11 14:00:00,62.08,62.09,61.91,61.93,4800.0,54.5751,54.5839,54.4257,54.4433,4800.0
2011-07-11 14:30:00,61.93,62.18,61.9,62.07,36400.0,54.4433,54.663,54.4169,54.5663,36400.0
2011-07-11 15:00:00,62.1,62.19,61.99,62.17,30500.0,54.5927,54.6718,54.496,54.6543,30500.0
2011-07-11 15:30:00,62.19,62.21,62.04,62.15,44400.0,54.6718,54.6894,54.54,54.6367,44400.0
2011-07-12 09:30:00,61.95,62.34,61.95,62.34,5400.0,54.4608,54.8037,54.4608,54.8037,5400.0
2011-07-12 10:00:00,62.35,62.44,62.31,62.38,10000.0,54.8125,54.8916,54.7773,54.8389,10000.0
2011-07-12 10:30:00,62.35,62.36,61.99,62.06,10900.0,54.8125,54.8213,54.496,54.5576,10900.0
2011-07-12 11:00:00,62.09,62.27,62.02,62.25,10400.0,54.5839,54.7422,54.5224,54.7246,10400.0
2011-07-12 11:30:00,62.23,62.37,62.18,62.33,9200.0,54.707,54.8301,54.663,54.7949,9200.0
2011-07-12 12:00:00,62.32,62.39,62.21,62.39,8400.0,54.7861,54.8477,54.6894,54.8477,8400.0
2011-07-12 12:30:00,62.39,62.41,62.23,62.35,20200.0,54.8477,54.8652,54.707,54.8125,20200.0
2011-07-12 13:00:00,62.34,62.41,62.3,62.3,9100.0,54.8037,54.8652,54.7685,54.7685,9100.0
2011-07-12 13:30:00,62.26,62.41,62.24,62.38,8600.0,54.7334,54.8652,54.7158,54.8389,8600.0
2011-07-12 14:00:00,62.39,62.76,62.39,62.7,21600.0,54.8477,55.1729,54.8477,55.1202,21600.0
2011-07-12 14:30:00,62.7,62.71,62.48,62.59,15200.0,55.1202,55.129,54.9268,55.0235,15200.0
2011-07-12 15:00:00,62.58,62.6,62.49,62.5,23800.0,55.0147,55.0323,54.9356,54.9444,23800.0
2011-07-12 15:30:00,62.51,62.6,62.43,62.54,63100.0,54.9531,55.0323,54.8828,54.9795,63100.0
2011-07-13 09:30:00,62.66,62.66,62.39,62.52,6700.0,55.085,55.085,54.8477,54.9619,6700.0
2011-07-13 10:00:00,62.51,62.87,62.51,62.83,15800.0,54.9531,55.2696,54.9531,55.2345,15800.0
2011-07-13 10:30:00,62.86,63.0,62.86,62.96,8400.0,55.2608,55.3839,55.2608,55.3487,8400.0
2011-07-13 11:00:00,62.99,63.09,62.94,63.08,7500.0,55.3751,55.463,55.3312,55.4542,7500.0
2011-07-13 11:30:00,63.06,63.13,62.98,63.07,9600.0,55.4367,55.4982,55.3663,55.4455,9600.0
2011-07-13 12:00:00,63.11,63.17,63.05,63.11,15100.0,55.4806,55.5334,55.4279,55.4806,15100.0
2011-07-13 12:30:00,63.13,63.19,63.03,63.15,22800.0,55.4982,55.5509,55.4103,55.5158,22800.0
2011-07-13 13:00:00,63.15,63.2,63.1,63.16,10900.0,55.5158,55.5597,55.4718,55.5246,10900.0
2011-07-13 13:30:00,63.16,63.24,63.15,63.18,9600.0,55.5246,55.5949,55.5158,55.5422,9600.0
2011-07-13 14:00:00,63.17,63.26,63.15,63.19,11300.0,55.5334,55.6125,55.5158,55.5509,11300.0
2011-07-13 14:30:00,63.2,63.2,63.14,63.16,16500.0,55.5597,55.5597,55.507,55.5246,16500.0
2011-07-13 15:00:00,63.17,63.24,63.06,63.11,38700.0,55.5334,55.5949,55.4367,55.4806,38700.0
2011-07-13 15:30:00,63.1,63.12,62.69,62.88,47900.0,55.4718,55.4894,55.1114,55.2784,47900.0
2011-07-14 09:30:00,62.84,63.0,62.66,62.95,12200.0,55.2433,55.3839,55.085,55.34,12200.0
2011-07-14 10:00:00,62.95,63.04,62.86,63.02,12000.0,55.34,55.4191,55.2608,55.4015,12000.0
2011-07-14 10:30:00,63.02,63.02,62.51,62.54,11200.0,55.4015,55.4015,54.9531,54.9795,11200.0
2011-07-14 11:00:00,62.61,62.61,62.44,62.51,5500.0,55.0411,55.0411,54.8916,54.9531,5500.0
2011-07-14 11:30:00,62.47,62.5,62.25,62.28,4300.0,54.918,54.9444,54.7246,54.751,4300.0
2011-07-14 12:00:00,62.24,62.24,62.0,62.02,7700.0,54.7158,54.7158,54.5048,54.5224,7700.0
2011-07-14 12:30:00,62.05,62.15,62.04,62.12,22900.0,54.5488,54.6367,54.54,54.6103,22900.0
2011-07-14 13:00:00,62.14,62.15,62.05,62.12,18200.0,54.6279,54.6367,54.5488,54.6103,18200.0
2011-07-14 13:30:00,62.15,62.34,62.05,62.05,32900.0,54.6367,54.8037,54.5488,54.5488,32900.0
2011-07-14 14:00:00,62.07,62.14,61.84,61.86,12300.0,54.5663,54.6279,54.3641,54.3817,12300.0
2011-07-14 14:30:00,61.86,61.92,61.61,61.62,10700.0,54.3817,54.4345,54.162,54.1707,10700.0
2011-07-14 15:00:00,61.62,61.74,61.57,61.67,12100.0,54.1707,54.2762,54.1268,54.2147,12100.0
2011-07-14 15:30:00,61.67,61.81,61.59,61.71,42000.0,54.2147,54.3378,54.1444,54.2499,42000.0
2011-07-15 09:30:00,62.08,62.08,61.71,61.8,20300.0,54.5751,54.5751,54.2499,54.329,20300.0
2011-07-15 10:00:00,61.82,61.92,61.38,61.43,10400.0,54.3466,54.4345,53.9598,54.0037,10400.0
2011-07-15 10:30:00,61.49,61.62,61.42,61.42,5600.0,54.0565,54.1707,53.9949,53.9949,5600.0
2011-07-15 11:00:00,61.44,61.63,61.39,61.59,4900.0,54.0125,54.1795,53.9685,54.1444,4900.0
2011-07-15 11:30:00,61.58,61.59,61.44,61.47,3100.0,54.1356,54.1444,54.0125,54.0389,3100.0
2011-07-15 12:00:00,61.48,61.61,61.48,61.58,5200.0,54.0477,54.162,54.0477,54.1356,5200.0
2011-07-15 12:30:00,61.58,61.6,61.42,61.47,5300.0,54.1356,54.1532,53.9949,54.0389,5300.0
2011-07-15 13:00:00,61.43,61.5,61.42,61.45,2100.0,54.0037,54.0652,53.9949,54.0213,2100.0
2011-07-15 13:30:00,61.44,61.47,61.41,61.42,6500.0,54.0125,54.0389,53.9861,53.9949,6500.0
2011-07-15 14:00:00,61.4,61.52,61.4,61.42,9200.0,53.9773,54.0828,53.9773,53.9949,9200.0
2011-07-15 14:30:00,61.42,61.56,61.42,61.56,8800.0,53.9949,54.118,53.9949,54.118,8800.0
2011-07-15 15:00:00,61.54,61.73,61.54,61.73,15100.0,54.1004,54.2674,54.1004,54.2674,15100.0
2011-07-15 15:30:00,61.7,61.8,61.67,61.76,29600.0,54.2411,54.329,54.2147,54.2938,29600.0
2011-07-18 09:30:00,61.68,61.8,61.4,61.43,13700.0,54.2235,54.329,53.9773,54.0037,13700.0
2011-07-18 10:00:00,61.37,61.56,61.24,61.39,31300.0,53.951,54.118,53.8367,53.9685,31300.0
2011-07-18 10:30:00,61.41,61.41,61.1,61.21,15300.0,53.9861,53.9861,53.7136,53.8103,15300.0
2011-07-18 11:00:00,61.24,61.24,60.92,61.12,17900.0,53.8367,53.8367,53.5554,53.7312,17900.0
2011-07-18 11:30:00,61.12,61.12,60.9,61.02,6400.0,53.7312,53.7312,53.5378,53.6433,6400.0
2011-07-18 12:00:00,61.03,61.13,60.99,61.07,7600.0,53.6521,53.74,53.6169,53.6872,7600.0
2011-07-18 12:30:00,61.08,61.13,61.01,61.1,9200.0,53.696,53.74,53.6345,53.7136,9200.0
2011-07-18 13:00:00,61.12,61.12,61.01,61.11,8500.0,53.7312,53.7312,53.6345,53.7224,8500.0
2011-07-18 13:30:00,61.14,61.27,61.13,61.27,9900.0,53.7488,53.8631,53.74,53.8631,9900.0
2011-07-18 14:00:00,61.27,61.28,61.2,61.24,10100.0,53.8631,53.8718,53.8015,53.8367,10100.0
2011-07-18 14:30:00,61.24,61.26,61.13,61.23,6800.0,53.8367,53.8543,53.74,53.8279,6800.0
2011-07-18 15:00:00,61.23,61.29,61.15,61.21,10700.0,53.8279,53.8806,53.7576,53.8103,10700.0
2011-07-18 15:30:00,61.21,61.44,61.19,61.34,49500.0,53.8103,54.0125,53.7927,53.9246,49500.0
2011-07-19 09:30:00,61.73,62.01,61.64,61.83,11500.0,54.2674,54.5136,54.1883,54.3554,11500.0
2011-07-19 10:00:00,61.85,62.0,61.85,61.92,11300.0,54.3729,54.5048,54.3729,54.4345,11300.0
2011-07-19 10:30:00,61.91,61.95,61.78,61.78,9100.0,54.4257,54.4608,54.3114,54.3114,9100.0
2011-07-19 11:00:00,61.79,61.79,61.68,61.74,3600.0,54.3202,54.3202,54.2235,54.2762,3600.0
2011-07-19 11:30:00,61.75,61.75,61.62,61.65,3400.0,54.285,54.285,54.1707,54.1971,3400.0
2011-07-19 12:00:00,61.69,61.78,61.67,61.68,4900.0,54.2323,54.3114,54.2147,54.2235,4900.0
2011-07-19 12:30:00,61.7,61.83,61.67,61.67,4500.0,54.2411,54.3554,54.2147,54.2147,4500.0
2011-07-19 13:00:00,61.7,61.73,61.58,61.72,4800.0,54.2411,54.2674,54.1356,54.2587,4800.0
2011-07-19 13:30:00,61.72,61.93,61.68,61.9,8700.0,54.2587,54.4433,54.2235,54.4169,8700.0
2011-07-19 14:00:00,61.9,62.03,61.89,62.02,26400.0,54.4169,54.5312,54.4081,54.5224,26400.0
2011-07-19 14:30:00,62.02,62.08,61.99,62.07,11400.0,54.5224,54.5751,54.496,54.5663,11400.0
2011-07-19 15:00:00,62.11,62.15,62.07,62.09,15400.0,54.6015,54.6367,54.5663,54.5839,15400.0
2011-07-19 15:30:00,62.07,62.13,62.0,62.09,18500.0,54.5663,54.6191,54.5048,54.5839,18500.0
2011-07-20 09:30:00,62.04,62.04,61.52,61.74,5000.0,54.54,54.54,54.0828,54.2762,5000.0
2011-07-20 10:00:00,61.77,61.87,61.74,61.8,7100.0,54.3026,54.3905,54.2762,54.329,7100.0
2011-07-20 10:30:00,61.9,61.96,61.84,61.9,4300.0,54.4169,54.4696,54.3641,54.4169,4300.0
2011-07-20 11:00:00,61.95,62.04,61.93,62.04,2700.0,54.4608,54.54,54.4433,54.54,2700.0
2011-07-20 11:30:00,62.06,62.15,61.98,61.98,4300.0,54.5576,54.6367,54.4872,54.4872,4300.0
2011-07-20 12:00:00,62.0,62.08,62.0,62.08,3300.0,54.5048,54.5751,54.5048,54.5751,3300.0
2011-07-20 12:30:00,62.07,62.11,62.01,62.09,5000.0,54.5663,54.6015,54.5136,54.5839,5000.0
2011-07-20 13:00:00,62.07,62.11,62.03,62.08,2700.0,54.5663,54.6015,54.5312,54.5751,2700.0
2011-07-20 13:30:00,62.09,62.39,62.08,62.32,42400.0,54.5839,54.8477,54.5751,54.7861,42400.0
2011-07-20 14:00:00,62.33,62.5,62.29,62.5,9500.0,54.7949,54.9444,54.7597,54.9444,9500.0
2011-07-20 14:30:00,62.52,62.52,62.39,62.41,6500.0,54.9619,54.9619,54.8477,54.8652,6500.0
2011-07-20 15:00:00,62.4,62.42,62.3,62.3,7000.0,54.8564,54.874,54.7685,54.7685,7000.0
2011-07-20 15:30:00,62.28,62.31,62.13,62.25,20500.0,54.751,54.7773,54.6191,54.7246,20500.0
2011-07-21 09:30:00,62.5,62.76,62.27,62.76,4700.0,54.9444,55.1729,54.7422,55.1729,4700.0
2011-07-21 10:00:00,62.75,63.02,62.73,62.98,17200.0,55.1641,55.4015,55.1466,55.3663,17200.0
2011-07-21 10:30:00,62.98,63.03,62.89,62.91,11200.0,55.3663,55.4103,55.2872,55.3048,11200.0
2011-07-21 11:00:00,62.91,62.95,62.67,62.68,15900.0,55.3048,55.34,55.0938,55.1026,15900.0
2011-07-21 11:30:00,62.66,62.69,62.5,62.54,9200.0,55.085,55.1114,54.9444,54.9795,9200.0
2011-07-21 12:00:00,62.55,62.56,62.49,62.55,9800.0,54.9883,54.9971,54.9356,54.9883,9800.0
2011-07-21 12:30:00,62.55,62.7,62.46,62.51,18600.0,54.9883,55.1202,54.9092,54.9531,18600.0
2011-07-21 13:00:00,62.51,62.61,62.44,62.61,8000.0,54.9531,55.0411,54.8916,55.0411,8000.0
2011-07-21 13:30:00,62.62,62.73,62.62,62.73,5600.0,55.0499,55.1466,55.0499,55.1466,5600.0
2011-07-21 14:00:00,62.75,62.84,62.72,62.79,5400.0,55.1641,55.2433,55.1378,55.1993,5400.0
2011-07-21 14:30:00,62.79,62.95,62.78,62.94,5000.0,55.1993,55.34,55.1905,55.3312,5000.0
2011-07-21 15:00:00,62.95,62.97,62.9,62.93,8400.0,55.34,55.3575,55.296,55.3224,8400.0
2011-07-21 15:30:00,62.92,62.94,62.83,62.89,19300.0,55.3136,55.3312,55.2345,55.2872,19300.0
2011-07-22 09:30:00,62.73,62.77,62.42,62.55,8200.0,55.1466,55.1817,54.874,54.9883,8200.0
2011-07-22 10:00:00,62.44,62.51,62.19,62.25,10800.0,54.8916,54.9531,54.6718,54.7246,10800.0
2011-07-22 10:30:00,62.2,62.23,62.12,62.21,4700.0,54.6806,54.707,54.6103,54.6894,4700.0
2011-07-22 11:00:00,62.21,62.24,62.17,62.21,3500.0,54.6894,54.7158,54.6543,54.6894,3500.0
2011-07-22 11:30:00,62.21,62.3,62.18,62.27,4400.0,54.6894,54.7685,54.663,54.7422,4400.0
2011-07-22 12:00:00,62.28,62.4,62.27,62.38,5000.0,54.751,54.8564,54.7422,54.8389,5000.0
2011-07-22 12:30:00,62.38,62.38,62.33,62.37,2200.0,54.8389,54.8389,54.7949,54.8301,2200.0
2011-07-22 13:00:00,62.37,62.73,62.32,62.73,34600.0,54.8301,55.1466,54.7861,55.1466,34600.0
2011-07-22 13:30:00,62.7,62.91,62.67,62.83,20200.0,55.1202,55.3048,55.0938,55.2345,20200.0
2011-07-22 14:00:00,62.8,63.0,62.79,63.0,20200.0,55.2081,55.3839,55.1993,55.3839,20200.0
2011-07-22 14:30:00,63.0,63.03,62.91,62.92,17700.0,55.3839,55.4103,55.3048,55.3136,17700.0
2011-07-22 15:00:00,62.92,63.08,62.9,63.07,32900.0,55.3136,55.4542,55.296,55.4455,32900.0
2011-07-22 15:30:00,63.08,63.17,63.01,63.11,75000.0,55.4542,55.5334,55.3927,55.4806,75000.0
2011-07-25 09:30:00,62.52,62.52,61.45,61.7,48200.0,54.9619,54.9619,54.0213,54.2411,48200.0
2011-07-25 10:00:00,61.73,61.78,61.61,61.68,22000.0,54.2674,54.3114,54.162,54.2235,22000.0
2011-07-25 10:30:00,61.64,61.73,61.38,61.4,22400.0,54.1883,54.2674,53.9598,53.9773,22400.0
2011-07-25 11:00:00,61.44,61.53,61.36,61.44,16300.0,54.0125,54.0916,53.9422,54.0125,16300.0
2011-07-25 11:30:00,61.48,61.48,61.2,61.27,14300.0,54.0477,54.0477,53.8015,53.8631,14300.0
2011-07-25 12:00:00,61.29,61.41,61.29,61.4,15400.0,53.8806,53.9861,53.8806,53.9773,15400.0
2011-07-25 12:30:00,61.42,61.53,61.42,61.42,17200.0,53.9949,54.0916,53.9949,53.9949,17200.0
2011-07-25 13:00:00,61.43,61.45,61.38,61.41,19700.0,54.0037,54.0213,53.9598,53.9861,19700.0
2011-07-25 13:30:00,61.41,61.43,61.28,61.29,11200.0,53.9861,54.0037,53.8718,53.8806,11200.0
2011-07-25 14:00:00,61.3,61.33,61.27,61.27,20600.0,53.8894,53.9158,53.8631,53.8631,20600.0
2011-07-25 14:30:00,61.26,61.26,60.94,60.94,27300.0,53.8543,53.8543,53.5729,53.5729,27300.0
2011-07-25 15:00:00,60.97,60.98,60.75,60.84,24000.0,53.5993,53.6081,53.4059,53.485,24000.0
2011-07-25 15:30:00,60.86,60.93,60.65,60.83,71300.0,53.5026,53.5642,53.318,53.4762,71300.0
2011-07-26 09:30:00,60.71,60.71,59.92,59.92,18300.0,53.3708,53.3708,52.6763,52.6763,18300.0
2011-07-26 10:00:00,59.96,60.05,59.68,59.75,13700.0,52.7114,52.7905,52.4653,52.5268,13700.0
2011-07-26 10:30:00,59.75,59.91,59.62,59.88,13200.0,52.5268,52.6675,52.4125,52.6411,13200.0
2011-07-26 11:00:00,59.92,60.48,59.91,60.43,19100.0,52.6763,53.1686,52.6675,53.1246,19100.0
2011-07-26 11:30:00,60.41,60.45,60.33,60.43,8400.0,53.107,53.1422,53.0367,53.1246,8400.0
2011-07-26 12:00:00,60.45,60.62,60.45,60.56,9800.0,53.1422,53.2916,53.1422,53.2389,9800.0
2011-07-26 12:30:00,60.55,60.61,60.54,60.59,5300.0,53.2301,53.2828,53.2213,53.2653,5300.0
2011-07-26 13:00:00,60.59,60.61,60.44,60.55,13600.0,53.2653,53.2828,53.1334,53.2301,13600.0
2011-07-26 13:30:00,60.55,60.63,60.53,60.62,8500.0,53.2301,53.3004,53.2125,53.2916,8500.0
2011-07-26 14:00:00,60.62,60.77,60.62,60.69,9600.0,53.2916,53.4235,53.2916,53.3532,9600.0
2011-07-26 14:30:00,60.69,61.06,60.69,61.0,30600.0,53.3532,53.6784,53.3532,53.6257,30600.0
2011-07-26 15:00:00,60.98,61.35,60.94,61.0,51300.0,53.6081,53.9334,53.5729,53.6257,51300.0
2011-07-26 15:30:00,61.0,61.01,60.56,60.69,69700.0,53.6257,53.6345,53.2389,53.3532,69700.0
2011-07-27 09:30:00,61.83,64.15,61.52,63.85,131400.0,54.3554,56.3949,54.0828,56.1312,131400.0
2011-07-27 10:00:00,63.85,64.56,63.01,63.21,98100.0,56.1312,56.7553,55.3927,55.5685,98100.0
2011-07-27 10:30:00,63.2,63.58,62.85,63.47,69500.0,55.5597,55.8938,55.252,55.7971,69500.0
2011-07-27 11:00:00,63.48,63.52,63.32,63.51,28500.0,55.8059,55.8411,55.6652,55.8323,28500.0
2011-07-27 11:30:00,63.48,63.48,63.29,63.35,25200.0,55.8059,55.8059,55.6389,55.6916,25200.0
2011-07-27 12:00:00,63.34,63.42,63.08,63.42,16300.0,55.6828,55.7531,55.4542,55.7531,16300.0
2011-07-27 12:30:00,63.47,63.77,63.34,63.51,23900.0,55.7971,56.0608,55.6828,55.8323,23900.0
2011-07-27 13:00:00,63.52,63.72,63.41,63.51,22200.0,55.8411,56.0169,55.7443,55.8323,22200.0
2011-07-27 13:30:00,63.51,63.57,63.45,63.51,19600.0,55.8323,55.885,55.7795,55.8323,19600.0
2011-07-27 14:00:00,63.49,63.57,63.46,63.55,33800.0,55.8147,55.885,55.7883,55.8674,33800.0
2011-07-27 14:30:00,63.53,63.53,62.91,62.94,35200.0,55.8498,55.8498,55.3048,55.3312,35200.0
2011-07-27 15:00:00,62.94,62.96,62.45,62.49,30600.0,55.3312,55.3487,54.9004,54.9356,30600.0
2011-07-27 15:30:00,62.52,62.6,61.94,62.0,124100.0,54.9619,55.0323,54.4521,54.5048,124100.0
2011-07-28 09:30:00,62.05,62.24,61.83,61.83,19500.0,54.5488,54.7158,54.3554,54.3554,19500.0
2011-07-28 10:00:00,61.83,62.06,61.71,61.99,18800.0,54.3554,54.5576,54.2499,54.496,18800.0
2011-07-28 10:30:00,61.99,62.1,61.96,62.05,17700.0,54.496,54.5927,54.4696,54.5488,17700.0
2011-07-28 11:00:00,62.02,62.09,61.96,62.06,28100.0,54.5224,54.5839,54.4696,54.5576,28100.0
2011-07-28 11:30:00,62.06,62.1,62.01,62.06,19800.0,54.5576,54.5927,54.5136,54.5576,19800.0
2011-07-28 12:00:00,62.07,62.07,61.79,61.87,18600.0,54.5663,54.5663,54.3202,54.3905,18600.0
2011-07-28 12:30:00,61.87,61.91,61.62,61.7,18900.0,54.3905,54.4257,54.1707,54.2411,18900.0
2011-07-28 13:00:00,61.67,61.73,61.56,61.6,15800.0,54.2147,54.2674,54.118,54.1532,15800.0
2011-07-28 13:30:00,61.61,61.84,61.61,61.8,31400.0,54.162,54.3641,54.162,54.329,31400.0
2011-07-28 14:00:00,61.8,61.8,61.52,61.71,27800.0,54.329,54.329,54.0828,54.2499,27800.0
2011-07-28 14:30:00,61.71,61.77,61.41,61.43,23100.0,54.2499,54.3026,53.9861,54.0037,23100.0
2011-07-28 15:00:00,61.41,61.43,61.17,61.24,35200.0,53.9861,54.0037,53.7751,53.8367,35200.0
2011-07-28 15:30:00,61.23,61.33,60.86,61.25,79400.0,53.8279,53.9158,53.5026,53.8455,79400.0
2011-07-29 09:30:00,60.62,60.94,60.2,60.9,23400.0,53.2916,53.5729,52.9224,53.5378,23400.0
2011-07-29 10:00:00,60.92,61.07,60.7,60.73,24300.0,53.5554,53.6872,53.362,53.3883,24300.0
2011-07-29 10:30:00,60.71,61.01,60.58,60.91,17000.0,53.3708,53.6345,53.2565,53.5466,17000.0
2011-07-29 11:00:00,60.92,61.17,60.91,61.15,17000.0,53.5554,53.7751,53.5466,53.7576,17000.0
2011-07-29 11:30:00,61.16,61.18,61.01,61.11,33700.0,53.7664,53.7839,53.6345,53.7224,33700.0
2011-07-29 12:00:00,61.09,61.11,60.83,60.88,27000.0,53.7048,53.7224,53.4762,53.5202,27000.0
2011-07-29 12:30:00,60.86,60.94,60.77,60.89,19700.0,53.5026,53.5729,53.4235,53.529,19700.0
2011-07-29 13:00:00,60.9,60.98,60.85,60.94,9800.0,53.5378,53.6081,53.4938,53.5729,9800.0
2011-07-29 13:30:00,60.95,60.95,60.77,60.77,14200.0,53.5817,53.5817,53.4235,53.4235,14200.0
2011-07-29 14:00:00,60.77,60.88,60.66,60.69,10100.0,53.4235,53.5202,53.3268,53.3532,10100.0
2011-07-29 14:30:00,60.7,60.71,60.55,60.55,10700.0,53.362,53.3708,53.2301,53.2301,10700.0
2011-07-29 15:00:00,60.57,60.63,60.45,60.45,17400.0,53.2477,53.3004,53.1422,53.1422,17400.0
2011-07-29 15:30:00,60.45,60.5,60.23,60.26,37400.0,53.1422,53.1861,52.9488,52.9752,37400.0
2011-08-01 09:30:00,60.6,60.61,59.95,60.05,66900.0,53.2741,53.2828,52.7026,52.7905,66900.0
2011-08-01 10:00:00,60.05,60.05,59.5,59.73,54700.0,52.7905,52.7905,52.307,52.5092,54700.0
2011-08-01 10:30:00,59.73,59.85,59.66,59.71,50300.0,52.5092,52.6147,52.4477,52.4916,50300.0
2011-08-01 11:00:00,59.69,59.72,59.26,59.28,21700.0,52.4741,52.5004,52.096,52.1136,21700.0
2011-08-01 11:30:00,59.28,59.38,58.96,58.96,32000.0,52.1136,52.2015,51.8323,51.8323,32000.0
2011-08-01 12:00:00,58.96,59.04,58.78,58.78,20500.0,51.8323,51.9026,51.6741,51.6741,20500.0
2011-08-01 12:30:00,58.79,58.86,58.72,58.86,40700.0,51.6829,51.7444,51.6213,51.7444,40700.0
2011-08-01 13:00:00,58.86,58.86,58.62,58.7,29000.0,51.7444,51.7444,51.5334,51.6037,29000.0
2011-08-01 13:30:00,58.7,58.73,58.63,58.66,14300.0,51.6037,51.6301,51.5422,51.5686,14300.0
2011-08-01 14:00:00,58.66,58.66,58.41,58.55,35200.0,51.5686,51.5686,51.3488,51.4719,35200.0
2011-08-01 14:30:00,58.54,58.66,58.52,58.63,27100.0,51.4631,51.5686,51.4455,51.5422,27100.0
2011-08-01 15:00:00,58.64,58.69,58.59,58.61,69000.0,51.551,51.595,51.507,51.5246,69000.0
2011-08-01 15:30:00,58.6,58.88,58.52,58.86,132300.0,51.5158,51.762,51.4455,51.7444,132300.0
2011-08-02 09:30:00,58.59,59.24,58.59,58.91,13100.0,51.507,52.0785,51.507,51.7884,13100.0
2011-08-02 10:00:00,58.93,58.96,58.69,58.74,28800.0,51.8059,51.8323,51.595,51.6389,28800.0
2011-08-02 10:30:00,58.74,58.88,58.65,58.69,12600.0,51.6389,51.762,51.5598,51.595,12600.0
2011-08-02 11:00:00,58.69,58.78,58.58,58.6,14200.0,51.595,51.6741,51.4982,51.5158,14200.0
2011-08-02 11:30:00,58.59,58.61,58.44,58.46,7100.0,51.507,51.5246,51.3752,51.3928,7100.0
2011-08-02 12:00:00,58.43,58.55,58.41,58.49,10400.0,51.3664,51.4719,51.3488,51.4191,10400.0
2011-08-02 12:30:00,58.47,58.5,58.26,58.26,20000.0,51.4015,51.4279,51.2169,51.2169,20000.0
2011-08-02 13:00:00,58.26,58.33,58.2,58.2,17200.0,51.2169,51.2785,51.1642,51.1642,17200.0
2011-08-02 13:30:00,58.19,58.19,57.84,57.9,17800.0,51.1554,51.1554,50.8477,50.9005,17800.0
2011-08-02 14:00:00,57.88,57.92,57.67,57.7,33700.0,50.8829,50.918,50.6983,50.7246,33700.0
2011-08-02 14:30:00,57.69,57.7,57.57,57.69,29600.0,50.7158,50.7246,50.6103,50.7158,29600.0
2011-08-02 15:00:00,57.68,57.7,57.46,57.5,28300.0,50.707,50.7246,50.5136,50.5488,28300.0
2011-08-02 15:30:00,57.49,57.51,57.3,57.33,61900.0,50.54,50.5576,50.373,50.3994,61900.0
2011-08-03 09:30:00,57.43,57.61,57.21,57.5,32100.0,50.4873,50.6455,50.2939,50.5488,32100.0
2011-08-03 10:00:00,57.43,57.52,56.5,56.58,44400.0,50.4873,50.5664,49.6697,49.74,44400.0
2011-08-03 10:30:00,56.6,56.63,56.05,56.22,42300.0,49.7576,49.784,49.2741,49.4235,42300.0
2011-08-03 11:00:00,56.23,56.37,56.14,56.27,45500.0,49.4323,49.5554,49.3532,49.4675,45500.0
2011-08-03 11:30:00,56.29,56.47,56.28,56.33,18500.0,49.4851,49.6433,49.4763,49.5203,18500.0
2011-08-03 12:00:00,56.31,56.31,56.15,56.26,11500.0,49.5027,49.5027,49.362,49.4587,11500.0
2011-08-03 12:30:00,56.25,56.32,56.23,56.28,28900.0,49.4499,49.5115,49.4323,49.4763,28900.0
2011-08-03 13:00:00,56.26,56.28,56.18,56.23,39500.0,49.4587,49.4763,49.3884,49.4323,39500.0
2011-08-03 13:30:00,56.26,56.67,56.26,56.37,42600.0,49.4587,49.8191,49.4587,49.5554,42600.0
2011-08-03 14:00:00,56.33,56.58,56.3,56.4,64600.0,49.5203,49.74,49.4939,49.5818,64600.0
2011-08-03 14:30:00,56.44,56.66,56.4,56.6,32400.0,49.617,49.8104,49.5818,49.7576,32400.0
2011-08-03 15:00:00,56.61,56.82,56.53,56.68,35200.0,49.7664,49.951,49.6961,49.8279,35200.0
2011-08-03 15:30:00,56.68,56.8,56.66,56.73,81500.0,49.8279,49.9334,49.8104,49.8719,81500.0
2011-08-04 09:30:00,56.22,56.47,55.9,56.07,18500.0,49.4235,49.6433,49.1422,49.2917,18500.0
2011-08-04 10:00:00,55.97,56.14,55.75,55.87,28600.0,49.2038,49.3532,49.0104,49.1159,28600.0
2011-08-04 10:30:00,55.74,55.87,55.38,55.43,34900.0,49.0016,49.1159,48.6851,48.7291,34900.0
2011-08-04 11:00:00,55.41,55.43,54.93,54.93,29700.0,48.7115,48.7291,48.2895,48.2895,29700.0
2011-08-04 11:30:00,54.96,55.16,54.67,54.89,41000.0,48.3159,48.4917,48.0609,48.2543,41000.0
2011-08-04 12:00:00,54.9,55.01,54.78,54.89,34800.0,48.2631,48.3598,48.1576,48.2543,34800.0
2011-08-04 12:30:00,54.93,55.01,54.84,54.85,44600.0,48.2895,48.3598,48.2104,48.2192,44600.0
2011-08-04 13:00:00,54.85,54.9,54.77,54.85,28900.0,48.2192,48.2631,48.1488,48.2192,28900.0
2011-08-04 13:30:00,54.84,54.85,54.5,54.53,28700.0,48.2104,48.2192,47.9115,47.9379,28700.0
2011-08-04 14:00:00,54.51,54.59,54.23,54.26,32400.0,47.9203,47.9906,47.6741,47.7005,32400.0
2011-08-04 14:30:00,54.25,54.52,54.2,54.31,30400.0,47.6917,47.9291,47.6477,47.7444,30400.0
2011-08-04 15:00:00,54.32,54.47,53.99,54.0,38400.0,47.7532,47.8851,47.4631,47.4719,38400.0
2011-08-04 15:30:00,53.96,53.96,53.56,53.57,129500.0,47.4368,47.4368,47.0851,47.0939,129500.0
2011-08-05 09:30:00,54.11,54.11,52.59,52.69,44400.0,47.5686,47.5686,46.2324,46.3203,44400.0
2011-08-05 10:00:00,52.52,53.02,52.36,52.85,78600.0,46.1708,46.6104,46.0302,46.4609,78600.0
2011-08-05 10:30:00,52.83,52.83,52.28,52.5,29000.0,46.4434,46.4434,45.9599,46.1533,29000.0
2011-08-05 11:00:00,52.5,52.79,52.3,52.54,45300.0,46.1533,46.4082,45.9774,46.1884,45300.0
2011-08-05 11:30:00,52.53,52.64,51.79,51.93,28600.0,46.1796,46.2763,45.5291,45.6522,28600.0
2011-08-05 12:00:00,51.88,52.41,51.73,52.22,41800.0,45.6082,46.0741,45.4763,45.9071,41800.0
2011-08-05 12:30:00,52.1,53.05,51.97,52.93,35500.0,45.8016,46.6368,45.6873,46.5313,35500.0
2011-08-05 13:00:00,52.95,53.09,52.63,52.73,70700.0,46.5489,46.6719,46.2675,46.3555,70700.0
2011-08-05 13:30:00,52.75,53.46,52.6,53.42,47900.0,46.373,46.9972,46.2412,46.962,47900.0
2011-08-05 14:00:00,53.47,53.57,53.23,53.51,34800.0,47.006,47.0939,46.795,47.0412,34800.0
2011-08-05 14:30:00,53.53,53.77,53.24,53.36,33900.0,47.0587,47.2697,46.8038,46.9093,33900.0
2011-08-05 15:00:00,53.37,53.39,52.79,52.81,39700.0,46.9181,46.9357,46.4082,46.4258,39700.0
2011-08-05 15:30:00,52.8,53.24,52.75,52.95,88700.0,46.417,46.8038,46.373,46.5489,88700.0
2011-08-08 09:30:00,51.38,51.92,51.07,51.92,47100.0,45.1687,45.6434,44.8961,45.6434,47100.0
2011-08-08 10:00:00,51.88,52.09,51.36,51.42,51400.0,45.6082,45.7928,45.1511,45.2038,51400.0
2011-08-08 10:30:00,51.41,51.61,51.1,51.1,73600.0,45.195,45.3709,44.9225,44.9225,73600.0
2011-08-08 11:00:00,51.1,51.57,51.07,51.47,93600.0,44.9225,45.3357,44.8961,45.2478,93600.0
2011-08-08 11:30:00,51.46,51.63,51.42,51.48,13400.0,45.239,45.3884,45.2038,45.2566,13400.0
2011-08-08 12:00:00,51.48,51.52,51.23,51.26,25600.0,45.2566,45.2917,45.0368,45.0632,25600.0
2011-08-08 12:30:00,51.26,51.39,51.21,51.23,12500.0,45.0632,45.1774,45.0192,45.0368,12500.0
2011-08-08 13:00:00,51.22,51.3,51.08,51.21,25100.0,45.028,45.0983,44.9049,45.0192,25100.0
2011-08-08 13:30:00,51.24,51.24,50.86,50.86,30600.0,45.0456,45.0456,44.7115,44.7115,30600.0
2011-08-08 14:00:00,50.84,50.97,50.36,50.57,37500.0,44.6939,44.8082,44.272,44.4566,37500.0
2011-08-08 14:30:00,50.52,50.55,50.12,50.14,41100.0,44.4126,44.439,44.061,44.0786,41100.0
2011-08-08 15:00:00,50.17,51.01,50.11,50.61,39100.0,44.1049,44.8434,44.0522,44.4917,39100.0
2011-08-08 15:30:00,50.56,50.68,49.52,49.55,87600.0,44.4478,44.5533,43.5335,43.5599,87600.0
2011-08-09 09:30:00,50.48,50.49,49.51,50.28,38700.0,44.3775,44.3863,43.5247,44.2016,38700.0
2011-08-09 10:00:00,50.39,51.23,50.33,51.12,31100.0,44.2983,45.0368,44.2456,44.9401,31100.0
2011-08-09 10:30:00,51.18,51.7,51.18,51.6,48600.0,44.9928,45.45,44.9928,45.3621,48600.0
2011-08-09 11:00:00,51.51,51.55,50.88,51.32,17700.0,45.2829,45.3181,44.7291,45.1159,17700.0
2011-08-09 11:30:00,51.28,51.28,51.14,51.21,30500.0,45.0807,45.0807,44.9577,45.0192,30500.0
2011-08-09 12:00:00,51.2,51.23,51.0,51.13,16100.0,45.0104,45.0368,44.8346,44.9489,16100.0
2011-08-09 12:30:00,51.13,51.24,50.9,50.9,14400.0,44.9489,45.0456,44.7467,44.7467,14400.0
2011-08-09 13:00:00,50.93,50.95,50.77,50.9,9500.0,44.7731,44.7906,44.6324,44.7467,9500.0
2011-08-09 13:30:00,50.89,50.91,50.16,50.39,10100.0,44.7379,44.7555,44.0961,44.2983,10100.0
2011-08-09 14:00:00,50.4,50.84,49.79,50.45,61700.0,44.3071,44.6939,43.7709,44.3511,61700.0
2011-08-09 14:30:00,50.41,50.65,49.53,50.39,96300.0,44.3159,44.5269,43.5423,44.2983,96300.0
2011-08-09 15:00:00,50.34,51.46,50.24,51.41,63100.0,44.2544,45.239,44.1665,45.195,63100.0
2011-08-09 15:30:00,51.35,52.49,51.01,52.43,60100.0,45.1423,46.1445,44.8434,46.0917,60100.0
2011-08-10 09:30:00,51.45,51.87,51.35,51.51,58900.0,45.2302,45.5994,45.1423,45.2829,58900.0
2011-08-10 10:00:00,51.46,51.64,50.94,51.27,43800.0,45.239,45.3972,44.7818,45.072,43800.0
2011-08-10 10:30:00,51.23,51.96,51.21,51.91,74800.0,45.0368,45.6785,45.0192,45.6346,74800.0
2011-08-10 11:00:00,51.85,51.88,50.92,50.96,27700.0,45.5818,45.6082,44.7643,44.7994,27700.0
2011-08-10 11:30:00,50.96,51.3,50.81,50.94,22700.0,44.7994,45.0983,44.6676,44.7818,22700.0
2011-08-10 12:00:00,50.9,51.24,50.76,50.84,15400.0,44.7467,45.0456,44.6236,44.6939,15400.0
2011-08-10 12:30:00,50.79,50.93,50.56,50.87,5500.0,44.65,44.7731,44.4478,44.7203,5500.0
2011-08-10 13:00:00,50.86,51.0,50.54,50.94,13800.0,44.7115,44.8346,44.4302,44.7818,13800.0
2011-08-10 13:30:00,50.85,51.34,50.73,51.21,14700.0,44.7027,45.1335,44.5972,45.0192,14700.0
2011-08-10 14:00:00,51.19,51.71,51.08,51.24,11500.0,45.0016,45.4588,44.9049,45.0456,11500.0
2011-08-10 14:30:00,51.26,51.36,50.8,50.85,13500.0,45.0632,45.1511,44.6588,44.7027,13500.0
2011-08-10 15:00:00,50.75,50.86,50.44,50.57,19400.0,44.6148,44.7115,44.3423,44.4566,19400.0
2011-08-10 15:30:00,50.48,50.62,49.75,49.8,59200.0,44.3775,44.5005,43.7357,43.7797,59200.0
2011-08-11 09:30:00,50.17,50.25,49.41,49.57,60000.0,44.3968,44.4676,43.7242,43.8658,60000.0
2011-08-11 10:00:00,49.66,49.84,49.4,49.5,82200.0,43.9455,44.1048,43.7154,43.8039,82200.0
2011-08-11 10:30:00,49.56,50.09,49.5,49.7,37700.0,43.857,44.326,43.8039,43.9809,37700.0
2011-08-11 11:00:00,49.78,49.99,49.45,49.61,23800.0,44.0517,44.2375,43.7596,43.9012,23800.0
2011-08-11 11:30:00,49.61,49.76,49.45,49.63,23000.0,43.9012,44.034,43.7596,43.9189,23000.0
2011-08-11 12:00:00,49.62,49.73,49.5,49.52,25700.0,43.9101,44.0074,43.8039,43.8216,25700.0
2011-08-11 12:30:00,49.51,50.38,49.51,50.31,26800.0,43.8127,44.5826,43.8127,44.5207,26800.0
2011-08-11 13:00:00,50.23,50.56,50.17,50.4,15700.0,44.4499,44.7419,44.3968,44.6003,15700.0
2011-08-11 13:30:00,50.4,50.52,50.18,50.44,12700.0,44.6003,44.7065,44.4056,44.6357,12700.0
2011-08-11 14:00:00,50.45,50.86,50.41,50.85,10900.0,44.6446,45.0074,44.6092,44.9985,10900.0
2011-08-11 14:30:00,50.81,51.23,50.6,51.16,19300.0,44.9631,45.3348,44.7773,45.2729,19300.0
2011-08-11 15:00:00,51.11,51.75,51.1,51.75,14700.0,45.2286,45.795,45.2198,45.795,14700.0
2011-08-11 15:30:00,51.78,51.81,51.3,51.38,120500.0,45.8215,45.8481,45.3968,45.4676,120500.0
2011-08-12 09:30:00,51.77,51.85,51.24,51.5,31700.0,45.8127,45.8835,45.3437,45.5737,31700.0
2011-08-12 10:00:00,51.28,51.81,51.15,51.71,47100.0,45.3791,45.8481,45.264,45.7596,47100.0
2011-08-12 10:30:00,51.72,51.76,51.45,51.62,13700.0,45.7684,45.8038,45.5295,45.6799,13700.0
2011-08-12 11:00:00,51.62,51.79,51.56,51.7,40100.0,45.6799,45.8304,45.6268,45.7507,40100.0
2011-08-12 11:30:00,51.7,51.8,51.66,51.78,39300.0,45.7507,45.8392,45.7153,45.8215,39300.0
2011-08-12 12:00:00,51.83,51.97,51.8,51.87,8100.0,45.8658,45.9897,45.8392,45.9012,8100.0
2011-08-12 12:30:00,51.93,51.95,51.71,51.89,13800.0,45.9543,45.972,45.7596,45.9189,13800.0
2011-08-12 13:00:00,51.89,51.94,51.73,51.89,60600.0,45.9189,45.9631,45.7773,45.9189,60600.0
2011-08-12 13:30:00,51.88,52.14,51.84,52.09,6900.0,45.91,46.1401,45.8746,46.0959,6900.0
2011-08-12 14:00:00,52.09,52.21,51.81,51.85,29600.0,46.0959,46.202,45.8481,45.8835,29600.0
2011-08-12 14:30:00,51.85,51.87,51.5,51.7,63300.0,45.8835,45.9012,45.5737,45.7507,63300.0
2011-08-12 15:00:00,51.75,52.01,51.75,51.95,16900.0,45.795,46.0251,45.795,45.972,16900.0
2011-08-12 15:30:00,51.95,52.22,51.74,52.18,46500.0,45.972,46.2109,45.7861,46.1755,46500.0
2011-08-15 09:30:00,52.59,52.73,52.56,52.63,4600.0,46.5383,46.6622,46.5118,46.5737,4600.0
2011-08-15 10:00:00,52.61,52.88,52.55,52.69,5100.0,46.556,46.7949,46.5029,46.6268,5100.0
2011-08-15 10:30:00,52.74,52.74,52.32,52.32,6400.0,46.6711,46.6711,46.2994,46.2994,6400.0
2011-08-15 11:00:00,52.3,52.4,52.04,52.05,4800.0,46.2817,46.3702,46.0516,46.0605,4800.0
2011-08-15 11:30:00,52.06,52.32,52.0,52.27,3600.0,46.0693,46.2994,46.0162,46.2551,3600.0
2011-08-15 12:00:00,52.29,52.39,52.26,52.3,6300.0,46.2728,46.3613,46.2463,46.2817,6300.0
2011-08-15 12:30:00,52.27,52.4,52.26,52.34,7000.0,46.2551,46.3702,46.2463,46.3171,7000.0
2011-08-15 13:00:00,52.39,52.42,52.22,52.36,11000.0,46.3613,46.3879,46.2109,46.3348,11000.0
2011-08-15 13:30:00,52.36,52.41,52.26,52.27,5800.0,46.3348,46.379,46.2463,46.2551,5800.0
2011-08-15 14:00:00,52.26,52.4,52.26,52.39,14800.0,46.2463,46.3702,46.2463,46.3613,14800.0
2011-08-15 14:30:00,52.4,52.55,52.33,52.44,9400.0,46.3702,46.5029,46.3082,46.4056,9400.0
2011-08-15 15:00:00,52.45,52.45,52.34,52.4,8300.0,46.4144,46.4144,46.3171,46.3702,8300.0
2011-08-15 15:30:00,52.44,52.82,52.41,52.76,29200.0,46.4056,46.7419,46.379,46.6888,29200.0
2011-08-16 09:30:00,52.18,52.56,51.83,52.1,15900.0,46.1755,46.5118,45.8658,46.1047,15900.0
2011-08-16 10:00:00,52.1,52.54,52.09,52.54,6200.0,46.1047,46.4941,46.0959,46.4941,6200.0
2011-08-16 10:30:00,52.56,52.65,52.39,52.6,5100.0,46.5118,46.5914,46.3613,46.5472,5100.0
2011-08-16 11:00:00,52.57,52.58,52.33,52.36,5800.0,46.5206,46.5295,46.3082,46.3348,5800.0
2011-08-16 11:30:00,52.38,52.63,52.28,52.59,4900.0,46.3525,46.5737,46.264,46.5383,4900.0
2011-08-16 12:00:00,52.55,52.81,52.31,52.42,8300.0,46.5029,46.733,46.2905,46.3879,8300.0
2011-08-16 12:30:00,52.32,52.52,52.26,52.44,3600.0,46.2994,46.4764,46.2463,46.4056,3600.0
2011-08-16 13:00:00,52.36,52.36,52.01,52.23,9200.0,46.3348,46.3348,46.0251,46.2197,9200.0
2011-08-16 13:30:00,52.25,52.6,52.19,52.54,3600.0,46.2374,46.5472,46.1843,46.4941,3600.0
2011-08-16 14:00:00,52.5,52.7,52.44,52.47,5400.0,46.4587,46.6357,46.4056,46.4321,5400.0
2011-08-16 14:30:00,52.43,52.47,52.24,52.24,7300.0,46.3967,46.4321,46.2286,46.2286,7300.0
2011-08-16 15:00:00,52.25,53.0,52.22,52.98,44300.0,46.2374,46.9011,46.2109,46.8834,44300.0
2011-08-16 15:30:00,52.99,53.0,52.71,52.83,62200.0,46.8923,46.9011,46.6445,46.7507,62200.0
2011-08-17 09:30:00,53.02,53.72,52.97,53.59,11500.0,46.9188,47.5383,46.8746,47.4232,11500.0
2011-08-17 10:00:00,53.56,53.85,53.48,53.7,11900.0,47.3967,47.6533,47.3259,47.5206,11900.0
2011-08-17 10:30:00,53.62,53.78,53.43,53.43,19100.0,47.4498,47.5914,47.2817,47.2817,19100.0
2011-08-17 11:00:00,53.4,53.6,53.15,53.22,12100.0,47.2551,47.4321,47.0339,47.0958,12100.0
2011-08-17 11:30:00,53.25,53.35,52.7,52.77,12500.0,47.1224,47.2109,46.6357,46.6976,12500.0
2011-08-17 12:00:00,52.73,52.78,52.51,52.66,8500.0,46.6622,46.7065,46.4675,46.6003,8500.0
2011-08-17 12:30:00,52.7,52.79,52.4,52.4,6900.0,46.6357,46.7153,46.3702,46.3702,6900.0
2011-08-17 13:00:00,52.48,52.55,52.33,52.43,8700.0,46.441,46.5029,46.3082,46.3967,8700.0
2011-08-17 13:30:00,52.44,52.44,52.27,52.43,7700.0,46.4056,46.4056,46.2551,46.3967,7700.0
2011-08-17 14:00:00,52.51,52.71,52.48,52.6,7000.0,46.4675,46.6445,46.441,46.5472,7000.0
2011-08-17 14:30:00,52.63,52.65,52.44,52.57,9000.0,46.5737,46.5914,46.4056,46.5206,9000.0
2011-08-17 15:00:00,52.55,52.55,52.45,52.5,29000.0,46.5029,46.5029,46.4144,46.4587,29000.0
2011-08-17 15:30:00,52.49,52.63,52.45,52.55,40500.0,46.4498,46.5737,46.4144,46.5029,40500.0
2011-08-18 09:30:00,51.24,51.45,51.02,51.16,16700.0,45.3437,45.5295,45.149,45.2729,16700.0
2011-08-18 10:00:00,51.05,51.05,50.07,51.04,26400.0,45.1755,45.1755,44.3083,45.1667,26400.0
2011-08-18 10:30:00,51.1,51.1,50.68,50.78,15600.0,45.2198,45.2198,44.8481,44.9366,15600.0
2011-08-18 11:00:00,50.83,50.84,50.36,50.45,12300.0,44.9808,44.9897,44.5649,44.6446,12300.0
2011-08-18 11:30:00,50.45,50.79,50.45,50.71,9700.0,44.6446,44.9454,44.6446,44.8747,9700.0
2011-08-18 12:00:00,50.7,50.7,50.55,50.57,12300.0,44.8658,44.8658,44.7331,44.7508,12300.0
2011-08-18 12:30:00,50.56,50.59,50.36,50.42,8200.0,44.7419,44.7685,44.5649,44.618,8200.0
2011-08-18 13:00:00,50.42,50.42,50.08,50.13,11500.0,44.618,44.618,44.3172,44.3614,11500.0
2011-08-18 13:30:00,50.14,50.19,49.93,50.04,11100.0,44.3702,44.4145,44.1844,44.2818,11100.0
2011-08-18 14:00:00,50.09,50.41,50.07,50.33,17000.0,44.326,44.6092,44.3083,44.5384,17000.0
2011-08-18 14:30:00,50.35,50.43,50.19,50.21,20200.0,44.5561,44.6269,44.4145,44.4322,20200.0
2011-08-18 15:00:00,50.12,50.19,50.01,50.1,23200.0,44.3525,44.4145,44.2552,44.3348,23200.0
2011-08-18 15:30:00,50.15,50.17,49.75,50.0,56000.0,44.3791,44.3968,44.0251,44.2464,56000.0
2011-08-19 09:30:00,49.56,50.36,49.56,50.02,26100.0,43.857,44.5649,43.857,44.2641,26100.0
2011-08-19 10:00:00,49.97,50.63,49.81,50.62,11700.0,44.2198,44.8039,44.0782,44.795,11700.0
2011-08-19 10:30:00,50.64,50.64,50.23,50.39,7600.0,44.8127,44.8127,44.4499,44.5915,7600.0
2011-08-19 11:00:00,50.34,50.43,50.0,50.32,11400.0,44.5472,44.6269,44.2464,44.5295,11400.0
2011-08-19 11:30:00,50.3,50.4,50.08,50.4,5400.0,44.5118,44.6003,44.3172,44.6003,5400.0
2011-08-19 12:00:00,50.3,50.4,50.19,50.22,2000.0,44.5118,44.6003,44.4145,44.441,2000.0
2011-08-19 12:30:00,50.22,50.29,50.15,50.15,3800.0,44.441,44.503,44.3791,44.3791,3800.0
2011-08-19 13:00:00,50.14,50.28,50.12,50.21,2500.0,44.3702,44.4941,44.3525,44.4322,2500.0
2011-08-19 13:30:00,50.22,50.22,49.84,49.96,4600.0,44.441,44.441,44.1048,44.211,4600.0
2011-08-19 14:00:00,49.93,49.96,49.72,49.91,21900.0,44.1844,44.211,43.9986,44.1667,21900.0
2011-08-19 14:30:00,49.81,50.02,49.67,49.78,11200.0,44.0782,44.2641,43.9543,44.0517,11200.0
2011-08-19 15:00:00,49.75,50.02,49.59,49.94,28600.0,44.0251,44.2641,43.8835,44.1933,28600.0
2011-08-19 15:30:00,49.94,50.06,49.73,49.87,54000.0,44.1933,44.2995,44.0074,44.1313,54000.0
2011-08-22 09:30:00,50.86,51.27,50.4,50.55,18100.0,45.0074,45.3702,44.6003,44.7331,18100.0
2011-08-22 10:00:00,50.59,50.6,50.35,50.51,4000.0,44.7685,44.7773,44.5561,44.6977,4000.0
2011-08-22 10:30:00,50.56,50.56,50.19,50.22,7100.0,44.7419,44.7419,44.4145,44.441,7100.0
2011-08-22 11:00:00,50.19,50.29,49.95,49.97,3900.0,44.4145,44.503,44.2021,44.2198,3900.0
2011-08-22 11:30:00,50.02,50.08,49.43,49.58,11400.0,44.2641,44.3172,43.7419,43.8747,11400.0
2011-08-22 12:00:00,49.53,50.08,49.53,50.04,18500.0,43.8304,44.3172,43.8304,44.2818,18500.0
2011-08-22 12:30:00,50.02,50.6,49.84,50.46,27100.0,44.2641,44.7773,44.1048,44.6534,27100.0
2011-08-22 13:00:00,50.38,50.49,50.12,50.12,5200.0,44.5826,44.68,44.3525,44.3525,5200.0
2011-08-22 13:30:00,50.18,50.18,49.97,50.07,3300.0,44.4056,44.4056,44.2198,44.3083,3300.0
2011-08-22 14:00:00,50.11,50.24,50.04,50.13,5500.0,44.3437,44.4587,44.2818,44.3614,5500.0
2011-08-22 14:30:00,50.08,50.15,49.86,49.89,5900.0,44.3172,44.3791,44.1225,44.149,5900.0
2011-08-22 15:00:00,49.88,50.16,49.87,50.07,11500.0,44.1402,44.3879,44.1313,44.3083,11500.0
2011-08-22 15:30:00,50.04,50.09,49.74,49.93,27700.0,44.2818,44.326,44.0163,44.1844,27700.0
2011-08-23 09:30:00,50.14,50.21,49.77,50.12,12300.0,44.3702,44.4322,44.0428,44.3525,12300.0
2011-08-23 10:00:00,49.97,50.5,49.97,50.1,29400.0,44.2198,44.6888,44.2198,44.3348,29400.0
2011-08-23 10:30:00,50.14,50.28,49.95,49.95,11400.0,44.3702,44.4941,44.2021,44.2021,11400.0
2011-08-23 11:00:00,49.94,50.35,49.9,50.35,15900.0,44.1933,44.5561,44.1579,44.5561,15900.0
2011-08-23 11:30:00,50.35,51.06,50.35,51.01,18600.0,44.5561,45.1844,44.5561,45.1401,18600.0
2011-08-23 12:00:00,51.03,51.08,50.93,50.99,7300.0,45.1578,45.2021,45.0693,45.1224,7300.0
2011-08-23 12:30:00,51.0,51.23,51.0,51.22,5500.0,45.1313,45.3348,45.1313,45.326,5500.0
2011-08-23 13:00:00,51.24,51.24,51.03,51.04,4100.0,45.3437,45.3437,45.1578,45.1667,4100.0
2011-08-23 13:30:00,51.05,51.19,50.87,51.04,6600.0,45.1755,45.2994,45.0162,45.1667,6600.0
2011-08-23 14:00:00,50.99,51.07,50.82,51.07,9400.0,45.1224,45.1932,44.972,45.1932,9400.0
2011-08-23 14:30:00,51.08,51.26,51.04,51.26,8600.0,45.2021,45.3614,45.1667,45.3614,8600.0
2011-08-23 15:00:00,51.29,51.75,51.29,51.54,9500.0,45.3879,45.795,45.3879,45.6091,9500.0
2011-08-23 15:30:00,51.57,51.81,51.5,51.8,22500.0,45.6357,45.8481,45.5737,45.8392,22500.0
2011-08-24 09:30:00,51.67,52.37,51.56,52.3,15200.0,45.7242,46.3436,45.6268,46.2817,15200.0
2011-08-24 10:00:00,52.35,52.5,52.17,52.27,7100.0,46.3259,46.4587,46.1666,46.2551,7100.0
2011-08-24 10:30:00,52.28,52.28,51.85,51.89,9600.0,46.264,46.264,45.8835,45.9189,9600.0
2011-08-24 11:00:00,51.87,52.12,51.73,52.12,8500.0,45.9012,46.1224,45.7773,46.1224,8500.0
2011-08-24 11:30:00,52.11,52.12,51.73,51.92,9500.0,46.1136,46.1224,45.7773,45.9454,9500.0
2011-08-24 12:00:00,51.85,52.02,51.7,51.93,10000.0,45.8835,46.0339,45.7507,45.9543,10000.0
2011-08-24 12:30:00,51.94,52.17,51.91,52.17,11000.0,45.9631,46.1666,45.9366,46.1666,11000.0
2011-08-24 13:00:00,52.23,52.6,52.23,52.49,8700.0,46.2197,46.5472,46.2197,46.4498,8700.0
2011-08-24 13:30:00,52.46,52.49,52.24,52.45,9100.0,46.4233,46.4498,46.2286,46.4144,9100.0
2011-08-24 14:00:00,52.45,52.53,52.3,52.36,6300.0,46.4144,46.4852,46.2817,46.3348,6300.0
2011-08-24 14:30:00,52.36,52.59,52.27,52.5,15700.0,46.3348,46.5383,46.2551,46.4587,15700.0
2011-08-24 15:00:00,52.51,52.79,52.45,52.74,18800.0,46.4675,46.7153,46.4144,46.6711,18800.0
2011-08-24 15:30:00,52.75,53.0,52.74,52.9,60000.0,46.6799,46.9011,46.6711,46.8126,60000.0
2011-08-25 09:30:00,53.32,53.79,52.58,52.64,19000.0,47.1843,47.6002,46.5295,46.5826,19000.0
2011-08-25 10:00:00,52.62,52.74,52.25,52.34,17000.0,46.5649,46.6711,46.2374,46.3171,17000.0
2011-08-25 10:30:00,52.37,52.51,51.97,52.17,9900.0,46.3436,46.4675,45.9897,46.1666,9900.0
2011-08-25 11:00:00,52.21,52.47,52.17,52.38,6600.0,46.202,46.4321,46.1666,46.3525,6600.0
2011-08-25 11:30:00,52.38,52.51,52.15,52.36,10500.0,46.3525,46.4675,46.1489,46.3348,10500.0
2011-08-25 12:00:00,52.4,52.43,52.06,52.14,7500.0,46.3702,46.3967,46.0693,46.1401,7500.0
2011-08-25 12:30:00,52.2,52.21,51.85,52.01,12700.0,46.1932,46.202,45.8835,46.0251,12700.0
2011-08-25 13:00:00,52.04,52.36,51.99,52.36,8000.0,46.0516,46.3348,46.0074,46.3348,8000.0
2011-08-25 13:30:00,52.31,52.43,52.15,52.43,9400.0,46.2905,46.3967,46.1489,46.3967,9400.0
2011-08-25 14:00:00,52.36,52.47,52.18,52.4,9800.0,46.3348,46.4321,46.1755,46.3702,9800.0
2011-08-25 14:30:00,52.4,52.44,52.11,52.11,12100.0,46.3702,46.4056,46.1136,46.1136,12100.0
2011-08-25 15:00:00,52.08,52.52,52.04,52.29,15200.0,46.087,46.4764,46.0516,46.2728,15200.0
2011-08-25 15:30:00,52.32,52.38,52.03,52.2,38900.0,46.2994,46.3525,46.0428,46.1932,38900.0
2011-08-26 09:30:00,52.14,52.39,51.77,51.81,30600.0,46.1401,46.3613,45.8127,45.8481,30600.0
2011-08-26 10:00:00,51.76,52.55,51.2,52.11,26100.0,45.8038,46.5029,45.3083,46.1136,26100.0
2011-08-26 10:30:00,52.1,52.7,51.83,52.19,12900.0,46.1047,46.6357,45.8658,46.1843,12900.0
2011-08-26 11:00:00,52.19,53.15,52.16,52.62,11400.0,46.1843,47.0339,46.1578,46.5649,11400.0
2011-08-26 11:30:00,52.58,52.95,52.54,52.95,12800.0,46.5295,46.8569,46.4941,46.8569,12800.0
2011-08-26 12:00:00,52.98,53.43,52.98,53.43,30500.0,46.8834,47.2817,46.8834,47.2817,30500.0
2011-08-26 12:30:00,53.48,53.48,53.14,53.38,12900.0,47.3259,47.3259,47.025,47.2374,12900.0
2011-08-26 13:00:00,53.37,53.59,53.27,53.56,10400.0,47.2286,47.4232,47.1401,47.3967,10400.0
2011-08-26 13:30:00,53.58,53.66,53.46,53.56,8900.0,47.4144,47.4852,47.3082,47.3967,8900.0
2011-08-26 14:00:00,53.6,53.7,53.28,53.28,9600.0,47.4321,47.5206,47.1489,47.1489,9600.0
2011-08-26 14:30:00,53.29,53.52,53.29,53.47,6900.0,47.1578,47.3613,47.1578,47.3171,6900.0
2011-08-26 15:00:00,53.47,53.51,53.15,53.29,12200.0,47.3171,47.3525,47.0339,47.1578,12200.0
2011-08-26 15:30:00,53.28,53.58,53.21,53.54,49700.0,47.1489,47.4144,47.087,47.379,49700.0
2011-08-29 09:30:00,54.15,55.24,54.1,55.09,22500.0,47.9188,48.8834,47.8746,48.7506,22500.0
2011-08-29 10:00:00,55.14,55.53,55.04,55.33,16200.0,48.7949,49.14,48.7064,48.963,16200.0
2011-08-29 10:30:00,55.35,55.45,55.25,55.36,8700.0,48.9807,49.0692,48.8922,48.9896,8700.0
2011-08-29 11:00:00,55.36,55.37,55.19,55.25,7700.0,48.9896,48.9984,48.8391,48.8922,7700.0
2011-08-29 11:30:00,55.25,55.49,55.25,55.42,7900.0,48.8922,49.1046,48.8922,49.0427,7900.0
2011-08-29 12:00:00,55.43,55.65,55.36,55.65,8900.0,49.0515,49.2462,48.9896,49.2462,8900.0
2011-08-29 12:30:00,55.68,55.99,55.65,55.94,16500.0,49.2727,49.5471,49.2462,49.5028,16500.0
2011-08-29 13:00:00,55.98,56.11,55.97,56.05,14200.0,49.5382,49.6533,49.5294,49.6002,14200.0
2011-08-29 13:30:00,56.03,56.1,55.98,56.09,8500.0,49.5825,49.6444,49.5382,49.6356,8500.0
2011-08-29 14:00:00,56.08,56.16,56.05,56.06,11300.0,49.6267,49.6975,49.6002,49.609,11300.0
2011-08-29 14:30:00,56.08,56.1,55.94,55.98,18700.0,49.6267,49.6444,49.5028,49.5382,18700.0
2011-08-29 15:00:00,56.0,56.43,56.0,56.36,26000.0,49.5559,49.9364,49.5559,49.8745,26000.0
2011-08-29 15:30:00,56.37,56.41,56.19,56.26,62700.0,49.8833,49.9187,49.7241,49.786,62700.0
2011-08-30 09:30:00,55.91,56.32,55.91,55.97,5700.0,49.4763,49.8391,49.4763,49.5294,5700.0
2011-08-30 10:00:00,55.95,56.18,55.64,56.18,10200.0,49.5117,49.7152,49.2373,49.7152,10200.0
2011-08-30 10:30:00,56.17,56.37,55.92,56.04,6600.0,49.7064,49.8833,49.4851,49.5913,6600.0
2011-08-30 11:00:00,56.03,56.37,55.85,56.3,17400.0,49.5825,49.8833,49.4232,49.8214,17400.0
2011-08-30 11:30:00,56.32,56.5,56.26,56.34,34300.0,49.8391,49.9984,49.786,49.8568,34300.0
2011-08-30 12:00:00,56.36,56.36,56.17,56.22,11500.0,49.8745,49.8745,49.7064,49.7506,11500.0
2011-08-30 12:30:00,56.2,56.29,55.98,56.12,8200.0,49.7329,49.8125,49.5382,49.6621,8200.0
2011-08-30 13:00:00,56.1,56.32,56.05,56.25,9700.0,49.6444,49.8391,49.6002,49.7772,9700.0
2011-08-30 13:30:00,56.23,56.3,55.99,56.27,12100.0,49.7595,49.8214,49.5471,49.7948,12100.0
2011-08-30 14:00:00,56.21,56.55,56.1,56.54,10200.0,49.7418,50.0426,49.6444,50.0338,10200.0
2011-08-30 14:30:00,56.52,56.59,56.28,56.51,16600.0,50.0161,50.078,49.8037,50.0072,16600.0
2011-08-30 15:00:00,56.48,56.48,56.29,56.36,18500.0,49.9807,49.9807,49.8125,49.8745,18500.0
2011-08-30 15:30:00,56.39,56.68,56.32,56.36,71800.0,49.901,50.1577,49.8391,49.8745,71800.0
2011-08-31 09:30:00,56.75,57.2,56.75,57.0,33800.0,50.2196,50.6178,50.2196,50.4408,33800.0
2011-08-31 10:00:00,57.06,57.46,57.06,57.45,15200.0,50.4939,50.8479,50.4939,50.8391,15200.0
2011-08-31 10:30:00,57.43,57.69,57.38,57.38,15700.0,50.8214,51.0514,50.7771,50.7771,15700.0
2011-08-31 11:00:00,57.42,57.42,57.13,57.19,7300.0,50.8125,50.8125,50.5559,50.609,7300.0
2011-08-31 11:30:00,57.23,57.36,57.12,57.36,41000.0,50.6444,50.7594,50.547,50.7594,41000.0
2011-08-31 12:00:00,57.37,57.66,57.3,57.65,10800.0,50.7683,51.0249,50.7063,51.016,10800.0
2011-08-31 12:30:00,57.65,57.8,57.58,57.73,15700.0,51.016,51.1488,50.9541,51.0868,15700.0
2011-08-31 13:00:00,57.72,57.78,57.34,57.39,10900.0,51.078,51.1311,50.7417,50.786,10900.0
2011-08-31 13:30:00,57.45,57.56,57.31,57.35,15000.0,50.8391,50.9364,50.7152,50.7506,15000.0
2011-08-31 14:00:00,57.36,57.45,57.3,57.42,19300.0,50.7594,50.8391,50.7063,50.8125,19300.0
2011-08-31 14:30:00,57.39,57.4,56.94,57.07,19300.0,50.786,50.7948,50.3878,50.5028,19300.0
2011-08-31 15:00:00,57.08,57.33,56.88,57.2,31700.0,50.5116,50.7329,50.3347,50.6178,31700.0
2011-08-31 15:30:00,57.18,57.64,57.16,57.49,53700.0,50.6001,51.0072,50.5824,50.8745,53700.0
2011-09-01 09:30:00,56.67,58.34,56.44,57.68,45400.0,50.1488,51.6266,49.9453,51.0426,45400.0
2011-09-01 10:00:00,57.67,58.63,57.67,57.95,27800.0,51.0337,51.8833,51.0337,51.2815,27800.0
2011-09-01 10:30:00,57.88,57.88,57.26,57.3,17900.0,51.2196,51.2196,50.6709,50.7063,17900.0
2011-09-01 11:00:00,57.25,57.36,56.96,57.32,35200.0,50.6621,50.7594,50.4054,50.724,35200.0
2011-09-01 11:30:00,57.31,57.33,56.98,57.24,26800.0,50.7152,50.7329,50.4231,50.6532,26800.0
2011-09-01 12:00:00,57.21,57.21,56.9,57.1,7500.0,50.6267,50.6267,50.3524,50.5293,7500.0
2011-09-01 12:30:00,57.1,57.13,56.82,56.82,7000.0,50.5293,50.5559,50.2816,50.2816,7000.0
2011-09-01 13:00:00,56.79,57.02,56.77,56.99,9400.0,50.255,50.4585,50.2373,50.432,9400.0
2011-09-01 13:30:00,56.98,56.98,56.49,56.55,25100.0,50.4231,50.4231,49.9895,50.0426,25100.0
2011-09-01 14:00:00,56.59,56.66,56.43,56.61,20600.0,50.078,50.14,49.9364,50.0957,20600.0
2011-09-01 14:30:00,56.62,56.85,56.58,56.62,14200.0,50.1046,50.3081,50.0692,50.1046,14200.0
2011-09-01 15:00:00,56.63,56.75,56.5,56.71,30700.0,50.1134,50.2196,49.9984,50.1842,30700.0
2011-09-01 15:30:00,56.67,56.75,56.48,56.65,55800.0,50.1488,50.2196,49.9807,50.1311,55800.0
2011-09-02 09:30:00,55.43,55.89,55.26,55.74,24500.0,49.0515,49.4586,48.9011,49.3258,24500.0
2011-09-02 10:00:00,55.81,56.1,55.71,55.89,14400.0,49.3878,49.6444,49.2993,49.4586,14400.0
2011-09-02 10:30:00,55.87,56.1,55.61,56.09,19200.0,49.4409,49.6444,49.2108,49.6356,19200.0
2011-09-02 11:00:00,56.1,56.25,55.84,55.97,25700.0,49.6444,49.7772,49.4143,49.5294,25700.0
2011-09-02 11:30:00,55.92,56.0,55.75,55.82,25100.0,49.4851,49.5559,49.3347,49.3966,25100.0
2011-09-02 12:00:00,55.78,55.94,55.69,55.69,10300.0,49.3612,49.5028,49.2816,49.2816,10300.0
2011-09-02 12:30:00,55.71,55.71,55.57,55.57,3100.0,49.2993,49.2993,49.1754,49.1754,3100.0
2011-09-02 13:00:00,55.61,55.62,55.23,55.23,6500.0,49.2108,49.2196,48.8745,48.8745,6500.0
2011-09-02 13:30:00,55.24,55.4,55.06,55.13,10100.0,48.8834,49.025,48.7241,48.786,10100.0
2011-09-02 14:00:00,55.11,55.17,54.84,55.01,12300.0,48.7683,48.8214,48.5294,48.6798,12300.0
2011-09-02 14:30:00,55.0,55.0,54.75,54.9,20500.0,48.671,48.671,48.4498,48.5825,20500.0
2011-09-02 15:00:00,54.92,54.97,54.78,54.9,20900.0,48.6002,48.6444,48.4763,48.5825,20900.0
2011-09-02 15:30:00,54.91,55.09,54.77,54.93,34500.0,48.5913,48.7506,48.4675,48.609,34500.0
2011-09-06 09:30:00,53.86,54.05,53.3,53.97,30800.0,47.6622,47.8303,47.1666,47.7595,30800.0
2011-09-06 10:00:00,53.97,54.24,53.6,53.6,22500.0,47.7595,47.9984,47.4321,47.4321,22500.0
2011-09-06 10:30:00,53.61,53.81,53.49,53.72,12400.0,47.4409,47.6179,47.3348,47.5383,12400.0
2011-09-06 11:00:00,53.72,54.01,53.7,53.91,10200.0,47.5383,47.7949,47.5206,47.7064,10200.0
2011-09-06 11:30:00,53.97,54.04,53.72,54.02,12300.0,47.7595,47.8215,47.5383,47.8038,12300.0
2011-09-06 12:00:00,54.02,54.32,53.97,54.23,7700.0,47.8038,48.0692,47.7595,47.9896,7700.0
2011-09-06 12:30:00,54.2,54.3,54.11,54.3,12300.0,47.9631,48.0515,47.8834,48.0515,12300.0
2011-09-06 13:00:00,54.29,54.49,54.24,54.41,4700.0,48.0427,48.2197,47.9984,48.1489,4700.0
2011-09-06 13:30:00,54.38,54.69,54.24,54.62,6500.0,48.1223,48.3967,47.9984,48.3347,6500.0
2011-09-06 14:00:00,54.58,54.93,54.58,54.91,8800.0,48.2993,48.609,48.2993,48.5913,8800.0
2011-09-06 14:30:00,54.88,54.89,54.48,54.48,20200.0,48.5648,48.5736,48.2108,48.2108,20200.0
2011-09-06 15:00:00,54.48,54.55,54.31,54.38,24900.0,48.2108,48.2728,48.0604,48.1223,24900.0
2011-09-06 15:30:00,54.36,54.71,54.31,54.65,35000.0,48.1046,48.4144,48.0604,48.3613,35000.0
2011-09-07 09:30:00,55.52,55.81,55.31,55.81,4900.0,49.1312,49.3878,48.9453,49.3878,4900.0
2011-09-07 10:00:00,55.86,56.07,55.76,55.76,15700.0,49.432,49.6179,49.3435,49.3435,15700.0
2011-09-07 10:30:00,55.83,55.97,55.82,55.94,24700.0,49.4055,49.5294,49.3966,49.5028,24700.0
2011-09-07 11:00:00,55.9,56.23,55.87,56.18,21100.0,49.4674,49.7595,49.4409,49.7152,21100.0
2011-09-07 11:30:00,56.2,56.26,56.16,56.22,8000.0,49.7329,49.786,49.6975,49.7506,8000.0
2011-09-07 12:00:00,56.25,56.44,56.25,56.42,7700.0,49.7772,49.9453,49.7772,49.9276,7700.0
2011-09-07 12:30:00,56.42,56.57,56.42,56.56,11200.0,49.9276,50.0603,49.9276,50.0515,11200.0
2011-09-07 13:00:00,56.53,56.71,56.53,56.6,7400.0,50.0249,50.1842,50.0249,50.0869,7400.0
2011-09-07 13:30:00,56.59,56.74,56.53,56.7,7600.0,50.078,50.2108,50.0249,50.1754,7600.0
2011-09-07 14:00:00,56.68,56.92,56.61,56.88,11200.0,50.1577,50.3701,50.0957,50.3347,11200.0
2011-09-07 14:30:00,56.91,57.07,56.88,56.97,8300.0,50.3612,50.5028,50.3347,50.4143,8300.0
2011-09-07 15:00:00,56.94,56.98,56.81,56.86,10900.0,50.3878,50.4231,50.2727,50.317,10900.0
2011-09-07 15:30:00,56.87,56.89,56.64,56.69,51900.0,50.3258,50.3435,50.1223,50.1665,51900.0
2011-09-08 09:30:00,56.04,56.36,55.93,56.11,16500.0,49.5913,49.8745,49.494,49.6533,16500.0
2011-09-08 10:00:00,56.1,56.33,56.01,56.31,12700.0,49.6444,49.8479,49.5648,49.8302,12700.0
2011-09-08 10:30:00,56.31,56.63,56.31,56.62,5300.0,49.8302,50.1134,49.8302,50.1046,5300.0
2011-09-08 11:00:00,56.7,56.76,56.47,56.52,4300.0,50.1754,50.2285,49.9718,50.0161,4300.0
2011-09-08 11:30:00,56.49,56.6,56.21,56.25,4700.0,49.9895,50.0869,49.7418,49.7772,4700.0
2011-09-08 12:00:00,56.19,56.39,56.12,56.32,2800.0,49.7241,49.901,49.6621,49.8391,2800.0
2011-09-08 12:30:00,56.32,56.37,56.18,56.37,4500.0,49.8391,49.8833,49.7152,49.8833,4500.0
2011-09-08 13:00:00,56.44,56.51,56.28,56.44,7800.0,49.9453,50.0072,49.8037,49.9453,7800.0
2011-09-08 13:30:00,56.46,56.58,55.9,56.17,23000.0,49.963,50.0692,49.4674,49.7064,23000.0
2011-09-08 14:00:00,56.11,56.28,55.96,56.04,22800.0,49.6533,49.8037,49.5205,49.5913,22800.0
2011-09-08 14:30:00,55.99,56.22,55.96,56.09,10900.0,49.5471,49.7506,49.5205,49.6356,10900.0
2011-09-08 15:00:00,56.05,56.05,55.66,55.82,21700.0,49.6002,49.6002,49.255,49.3966,21700.0
2011-09-08 15:30:00,55.85,55.9,55.51,55.54,50500.0,49.4232,49.4674,49.1223,49.1489,50500.0
2011-09-09 09:30:00,55.0,55.24,54.36,54.58,7500.0,48.671,48.8834,48.1046,48.2993,7500.0
2011-09-09 10:00:00,54.59,55.1,54.57,55.09,12100.0,48.3082,48.7595,48.2905,48.7506,12100.0
2011-09-09 10:30:00,55.05,55.27,54.9,55.12,8100.0,48.7152,48.9099,48.5825,48.7772,8100.0
2011-09-09 11:00:00,55.12,55.34,54.54,54.61,11300.0,48.7772,48.9719,48.2639,48.3259,11300.0
2011-09-09 11:30:00,54.52,54.73,54.28,54.42,7100.0,48.2462,48.4321,48.0338,48.1577,7100.0
2011-09-09 12:00:00,54.35,54.38,54.0,54.25,5100.0,48.0958,48.1223,47.7861,48.0073,5100.0
2011-09-09 12:30:00,54.22,54.27,53.95,54.11,21300.0,47.9807,48.025,47.7418,47.8834,21300.0
2011-09-09 13:00:00,54.11,54.53,54.03,54.23,9500.0,47.8834,48.2551,47.8126,47.9896,9500.0
2011-09-09 13:30:00,54.25,54.27,54.0,54.0,16000.0,48.0073,48.025,47.7861,47.7861,16000.0
2011-09-09 14:00:00,53.96,54.04,53.78,53.79,5700.0,47.7507,47.8215,47.5914,47.6002,5700.0
2011-09-09 14:30:00,53.75,53.93,53.6,53.66,8100.0,47.5648,47.7241,47.4321,47.4852,8100.0
2011-09-09 15:00:00,53.61,53.74,53.53,53.53,12100.0,47.4409,47.556,47.3701,47.3701,12100.0
2011-09-09 15:30:00,53.56,54.1,53.56,53.85,48600.0,47.3967,47.8746,47.3967,47.6533,48600.0
2011-09-12 09:30:00,53.15,53.75,52.94,53.71,16600.0,47.0339,47.5648,46.848,47.5294,16600.0
2011-09-12 10:00:00,53.61,53.67,53.04,53.05,15100.0,47.4409,47.494,46.9365,46.9454,15100.0
2011-09-12 10:30:00,53.04,53.1,52.62,52.62,26800.0,46.9365,46.9896,46.5649,46.5649,26800.0
2011-09-12 11:00:00,52.59,53.15,52.59,53.11,9700.0,46.5383,47.0339,46.5383,46.9985,9700.0
2011-09-12 11:30:00,53.16,53.23,52.96,53.0,12300.0,47.0427,47.1047,46.8657,46.9011,12300.0
2011-09-12 12:00:00,52.98,52.99,52.76,52.95,3800.0,46.8834,46.8923,46.6888,46.8569,3800.0
2011-09-12 12:30:00,52.96,52.96,52.65,52.75,6600.0,46.8657,46.8657,46.5914,46.6799,6600.0
2011-09-12 13:00:00,52.8,52.94,52.73,52.75,6000.0,46.7242,46.848,46.6622,46.6799,6000.0
2011-09-12 13:30:00,52.76,52.76,52.38,52.69,6900.0,46.6888,46.6888,46.3525,46.6268,6900.0
2011-09-12 14:00:00,52.76,52.76,52.41,52.54,9000.0,46.6888,46.6888,46.379,46.4941,9000.0
2011-09-12 14:30:00,52.54,52.97,52.53,52.62,9000.0,46.4941,46.8746,46.4852,46.5649,9000.0
2011-09-12 15:00:00,52.64,52.97,52.55,52.94,28200.0,46.5826,46.8746,46.5029,46.848,28200.0
2011-09-12 15:30:00,52.95,53.57,52.95,53.5,36200.0,46.8569,47.4055,46.8569,47.3436,36200.0
2011-09-13 09:30:00,53.56,54.42,53.52,54.42,14700.0,47.3967,48.1577,47.3613,48.1577,14700.0
2011-09-13 10:00:00,54.51,54.71,54.41,54.57,10500.0,48.2374,48.4144,48.1489,48.2905,10500.0
2011-09-13 10:30:00,54.52,54.58,54.07,54.22,8500.0,48.2462,48.2993,47.848,47.9807,8500.0
2011-09-13 11:00:00,54.24,54.26,53.87,53.93,8200.0,47.9984,48.0161,47.671,47.7241,8200.0
2011-09-13 11:30:00,53.96,54.34,53.96,54.23,10600.0,47.7507,48.0869,47.7507,47.9896,10600.0
2011-09-13 12:00:00,54.21,54.4,54.06,54.37,11900.0,47.9719,48.14,47.8392,48.1135,11900.0
2011-09-13 12:30:00,54.35,54.41,54.26,54.31,12100.0,48.0958,48.1489,48.0161,48.0604,12100.0
2011-09-13 13:00:00,54.35,54.38,54.32,54.35,8900.0,48.0958,48.1223,48.0692,48.0958,8900.0
2011-09-13 13:30:00,54.33,54.41,54.24,54.26,18000.0,48.0781,48.1489,47.9984,48.0161,18000.0
2011-09-13 14:00:00,54.28,54.49,54.17,54.49,32900.0,48.0338,48.2197,47.9365,48.2197,32900.0
2011-09-13 14:30:00,54.54,54.54,54.29,54.38,15400.0,48.2639,48.2639,48.0427,48.1223,15400.0
2011-09-13 15:00:00,54.38,54.4,54.12,54.39,25400.0,48.1223,48.14,47.8923,48.1312,25400.0
2011-09-13 15:30:00,54.39,54.4,54.24,54.35,73100.0,48.1312,48.14,47.9984,48.0958,73100.0
2011-09-14 09:30:00,54.6,55.12,54.58,55.0,23400.0,48.317,48.7772,48.2993,48.671,23400.0
2011-09-14 10:00:00,54.8,55.14,54.4,54.75,25300.0,48.494,48.7949,48.14,48.4498,25300.0
2011-09-14 10:30:00,54.74,55.07,54.61,55.07,16300.0,48.4409,48.7329,48.3259,48.7329,16300.0
2011-09-14 11:00:00,55.08,55.16,54.86,55.07,12700.0,48.7418,48.8126,48.5471,48.7329,12700.0
2011-09-14 11:30:00,55.15,55.24,54.95,55.22,7500.0,48.8037,48.8834,48.6267,48.8657,7500.0
2011-09-14 12:00:00,55.2,55.36,55.13,55.32,9100.0,48.848,48.9896,48.786,48.9542,9100.0
2011-09-14 12:30:00,55.37,55.57,55.37,55.43,7900.0,48.9984,49.1754,48.9984,49.0515,7900.0
2011-09-14 13:00:00,55.4,55.46,55.33,55.38,11200.0,49.025,49.0781,48.963,49.0073,11200.0
2011-09-14 13:30:00,55.38,55.83,55.33,55.68,19200.0,49.0073,49.4055,48.963,49.2727,19200.0
2011-09-14 14:00:00,55.71,56.15,55.69,56.03,7800.0,49.2993,49.6887,49.2816,49.5825,7800.0
2011-09-14 14:30:00,56.04,56.21,55.91,56.21,6900.0,49.5913,49.7418,49.4763,49.7418,6900.0
2011-09-14 15:00:00,56.25,56.62,56.19,56.54,14500.0,49.7772,50.1046,49.7241,50.0338,14500.0
2011-09-14 15:30:00,56.52,56.65,55.83,55.88,43500.0,50.0161,50.1311,49.4055,49.4497,43500.0
2011-09-15 09:30:00,56.48,56.56,55.86,56.02,5000.0,49.9807,50.0515,49.432,49.5736,5000.0
2011-09-15 10:00:00,56.06,56.52,55.96,56.01,17700.0,49.609,50.0161,49.5205,49.5648,17700.0
2011-09-15 10:30:00,56.09,56.09,55.7,55.79,16600.0,49.6356,49.6356,49.2904,49.3701,16600.0
2011-09-15 11:00:00,55.75,55.94,55.58,55.9,13000.0,49.3347,49.5028,49.1842,49.4674,13000.0
2011-09-15 11:30:00,55.87,56.38,55.86,56.28,11500.0,49.4409,49.8922,49.432,49.8037,11500.0
2011-09-15 12:00:00,56.28,56.38,56.26,56.29,4300.0,49.8037,49.8922,49.786,49.8125,4300.0
2011-09-15 12:30:00,56.32,56.44,56.32,56.35,5400.0,49.8391,49.9453,49.8391,49.8656,5400.0
2011-09-15 13:00:00,56.35,56.53,56.29,56.29,26900.0,49.8656,50.0249,49.8125,49.8125,26900.0
2011-09-15 13:30:00,56.29,56.45,56.27,56.43,32000.0,49.8125,49.9541,49.7948,49.9364,32000.0
2011-09-15 14:00:00,56.43,56.45,56.36,56.42,38400.0,49.9364,49.9541,49.8745,49.9276,38400.0
2011-09-15 14:30:00,56.43,56.48,56.37,56.43,30200.0,49.9364,49.9807,49.8833,49.9364,30200.0
2011-09-15 15:00:00,56.45,56.46,56.28,56.29,35400.0,49.9541,49.963,49.8037,49.8125,35400.0
2011-09-15 15:30:00,56.27,56.3,56.2,56.3,59800.0,49.7948,49.8214,49.7329,49.8214,59800.0
2011-09-16 09:30:00,56.63,56.96,56.63,56.76,56300.0,50.1134,50.4054,50.1134,50.2285,56300.0
2011-09-16 10:00:00,56.76,56.95,56.56,56.57,17100.0,50.2285,50.3966,50.0515,50.0603,17100.0
2011-09-16 10:30:00,56.59,56.73,56.3,56.42,17000.0,50.078,50.2019,49.8214,49.9276,17000.0
2011-09-16 11:00:00,56.46,56.55,56.25,56.33,17200.0,49.963,50.0426,49.7772,49.8479,17200.0
2011-09-16 11:30:00,56.31,56.54,56.16,56.51,11300.0,49.8302,50.0338,49.6975,50.0072,11300.0
2011-09-16 12:00:00,56.52,56.55,56.37,56.45,10000.0,50.0161,50.0426,49.8833,49.9541,10000.0
2011-09-16 12:30:00,56.44,56.53,56.39,56.46,10200.0,49.9453,50.0249,49.901,49.963,10200.0
2011-09-16 13:00:00,56.44,56.46,56.35,56.43,9000.0,49.9453,49.963,49.8656,49.9364,9000.0
2011-09-16 13:30:00,56.42,56.43,56.21,56.29,6700.0,49.9276,49.9364,49.7418,49.8125,6700.0
2011-09-16 14:00:00,56.3,56.34,56.26,56.31,5700.0,49.8214,49.8568,49.786,49.8302,5700.0
2011-09-16 14:30:00,56.31,56.4,56.28,56.4,5400.0,49.8302,49.9099,49.8037,49.9099,5400.0
2011-09-16 15:00:00,56.38,56.4,56.28,56.3,10300.0,49.8922,49.9099,49.8037,49.8214,10300.0
2011-09-16 15:30:00,56.28,56.58,56.24,56.53,33500.0,49.8037,50.0692,49.7683,50.0249,33500.0
2011-09-19 09:30:00,55.49,55.57,54.89,55.0,7600.0,49.1046,49.1754,48.5736,48.671,7600.0
2011-09-19 10:00:00,54.95,55.43,54.95,55.42,8900.0,48.6267,49.0515,48.6267,49.0427,8900.0
2011-09-19 10:30:00,55.43,55.48,55.27,55.27,2400.0,49.0515,49.0958,48.9099,48.9099,2400.0
2011-09-19 11:00:00,55.39,55.46,55.3,55.42,7700.0,49.0161,49.0781,48.9365,49.0427,7700.0
2011-09-19 11:30:00,55.4,55.87,55.37,55.66,7000.0,49.025,49.4409,48.9984,49.255,7000.0
2011-09-19 12:00:00,55.75,55.75,55.61,55.65,3300.0,49.3347,49.3347,49.2108,49.2462,3300.0
2011-09-19 12:30:00,55.63,55.64,55.44,55.47,5400.0,49.2285,49.2373,49.0604,49.0869,5400.0
2011-09-19 13:00:00,55.43,55.51,55.39,55.46,18100.0,49.0515,49.1223,49.0161,49.0781,18100.0
2011-09-19 13:30:00,55.45,55.49,55.42,55.43,3500.0,49.0692,49.1046,49.0427,49.0515,3500.0
2011-09-19 14:00:00,55.43,55.49,55.24,55.24,17100.0,49.0515,49.1046,48.8834,48.8834,17100.0
2011-09-19 14:30:00,55.29,55.49,55.22,55.24,9100.0,48.9276,49.1046,48.8657,48.8834,9100.0
2011-09-19 15:00:00,55.27,55.7,55.25,55.58,29600.0,48.9099,49.2904,48.8922,49.1842,29600.0
2011-09-19 15:30:00,55.66,55.75,55.34,55.39,30900.0,49.255,49.3347,48.9719,49.0161,30900.0
2011-09-20 09:30:00,55.54,55.74,55.45,55.45,3400.0,49.1489,49.3258,49.0692,49.0692,3400.0
2011-09-20 10:00:00,55.67,56.0,55.58,55.88,16500.0,49.2639,49.5559,49.1842,49.4497,16500.0
2011-09-20 10:30:00,55.91,56.45,55.91,56.44,8400.0,49.4763,49.9541,49.4763,49.9453,8400.0
2011-09-20 11:00:00,56.51,56.68,56.42,56.52,7300.0,50.0072,50.1577,49.9276,50.0161,7300.0
2011-09-20 11:30:00,56.59,56.61,56.33,56.59,10500.0,50.078,50.0957,49.8479,50.078,10500.0
2011-09-20 12:00:00,56.59,56.59,56.39,56.51,5400.0,50.078,50.078,49.901,50.0072,5400.0
2011-09-20 12:30:00,56.48,56.49,56.35,56.46,9100.0,49.9807,49.9895,49.8656,49.963,9100.0
2011-09-20 13:00:00,56.47,56.49,56.38,56.43,6500.0,49.9718,49.9895,49.8922,49.9364,6500.0
2011-09-20 13:30:00,56.46,56.48,56.27,56.28,11300.0,49.963,49.9807,49.7948,49.8037,11300.0
2011-09-20 14:00:00,56.29,56.31,56.08,56.13,14500.0,49.8125,49.8302,49.6267,49.671,14500.0
2011-09-20 14:30:00,56.15,56.21,55.9,56.03,11300.0,49.6887,49.7418,49.4674,49.5825,11300.0
2011-09-20 15:00:00,56.02,56.07,55.47,55.55,17600.0,49.5736,49.6179,49.0869,49.1577,17600.0
2011-09-20 15:30:00,55.53,55.6,55.17,55.2,40100.0,49.14,49.2019,48.8214,48.848,40100.0
2011-09-21 09:30:00,55.0,55.18,54.93,55.11,5400.0,48.671,48.8303,48.609,48.7683,5400.0
2011-09-21 10:00:00,55.19,55.25,54.66,54.87,9200.0,48.8391,48.8922,48.3701,48.556,9200.0
2011-09-21 10:30:00,54.9,54.9,54.3,54.36,7000.0,48.5825,48.5825,48.0515,48.1046,7000.0
2011-09-21 11:00:00,54.38,54.45,54.26,54.35,22500.0,48.1223,48.1843,48.0161,48.0958,22500.0
2011-09-21 11:30:00,54.39,54.66,54.39,54.52,8300.0,48.1312,48.3701,48.1312,48.2462,8300.0
2011-09-21 12:00:00,54.53,54.56,54.35,54.35,5900.0,48.2551,48.2816,48.0958,48.0958,5900.0
2011-09-21 12:30:00,54.35,54.56,54.2,54.23,7000.0,48.0958,48.2816,47.9631,47.9896,7000.0
2011-09-21 13:00:00,54.27,54.42,54.2,54.34,10800.0,48.025,48.1577,47.9631,48.0869,10800.0
2011-09-21 13:30:00,54.31,54.36,54.22,54.22,7500.0,48.0604,48.1046,47.9807,47.9807,7500.0
2011-09-21 14:00:00,54.2,54.45,53.82,54.14,14800.0,47.9631,48.1843,47.6268,47.91,14800.0
2011-09-21 14:30:00,54.07,54.21,53.44,53.63,24200.0,47.848,47.9719,47.2905,47.4586,24200.0
2011-09-21 15:00:00,53.6,53.98,53.59,53.86,24600.0,47.4321,47.7684,47.4232,47.6622,24600.0
2011-09-21 15:30:00,53.88,53.93,53.03,53.07,45900.0,47.6799,47.7241,46.9277,46.9631,45900.0
2011-09-22 09:30:00,51.14,52.48,51.14,52.05,20300.0,45.2552,46.441,45.2552,46.0605,20300.0
2011-09-22 10:00:00,52.09,52.44,52.05,52.15,13000.0,46.0959,46.4056,46.0605,46.1489,13000.0
2011-09-22 10:30:00,52.21,52.53,52.04,52.04,16700.0,46.202,46.4852,46.0516,46.0516,16700.0
2011-09-22 11:00:00,52.03,52.26,52.02,52.23,16800.0,46.0428,46.2463,46.0339,46.2197,16800.0
2011-09-22 11:30:00,52.23,52.41,52.12,52.15,8200.0,46.2197,46.379,46.1224,46.1489,8200.0
2011-09-22 12:00:00,52.17,52.47,52.06,52.23,13000.0,46.1666,46.4321,46.0693,46.2197,13000.0
2011-09-22 12:30:00,52.22,52.49,52.21,52.46,9000.0,46.2109,46.4498,46.202,46.4233,9000.0
2011-09-22 13:00:00,52.45,52.59,52.32,52.54,13200.0,46.4144,46.5383,46.2994,46.4941,13200.0
2011-09-22 13:30:00,52.55,52.57,52.18,52.23,23800.0,46.5029,46.5206,46.1755,46.2197,23800.0
2011-09-22 14:00:00,52.22,52.98,52.03,52.76,22000.0,46.2109,46.8834,46.0428,46.6888,22000.0
2011-09-22 14:30:00,52.72,52.92,52.51,52.8,21300.0,46.6534,46.8303,46.4675,46.7242,21300.0
2011-09-22 15:00:00,52.74,52.74,52.03,52.23,20200.0,46.6711,46.6711,46.0428,46.2197,20200.0
2011-09-22 15:30:00,52.28,52.97,52.16,52.7,52300.0,46.264,46.8746,46.1578,46.6357,52300.0
2011-09-23 09:30:00,52.26,52.56,51.79,52.2,26600.0,46.2463,46.5118,45.8304,46.1932,26600.0
2011-09-23 10:00:00,52.24,52.43,52.06,52.33,28500.0,46.2286,46.3967,46.0693,46.3082,28500.0
2011-09-23 10:30:00,52.34,52.81,52.34,52.8,13800.0,46.3171,46.733,46.3171,46.7242,13800.0
2011-09-23 11:00:00,52.8,53.13,52.73,53.01,11000.0,46.7242,47.0162,46.6622,46.91,11000.0
2011-09-23 11:30:00,53.02,53.05,52.76,52.89,4300.0,46.9188,46.9454,46.6888,46.8038,4300.0
2011-09-23 12:00:00,52.93,53.0,52.84,52.89,10500.0,46.8392,46.9011,46.7595,46.8038,10500.0
2011-09-23 12:30:00,52.9,53.08,52.74,52.8,17400.0,46.8126,46.9719,46.6711,46.7242,17400.0
2011-09-23 13:00:00,52.83,53.04,52.75,52.96,10700.0,46.7507,46.9365,46.6799,46.8657,10700.0
2011-09-23 13:30:00,52.96,53.14,52.87,53.05,24500.0,46.8657,47.025,46.7861,46.9454,24500.0
2011-09-23 14:00:00,53.05,53.09,52.61,52.61,9000.0,46.9454,46.9808,46.556,46.556,9000.0
2011-09-23 14:30:00,52.67,52.75,52.47,52.53,12000.0,46.6091,46.6799,46.4321,46.4852,12000.0
2011-09-23 15:00:00,52.57,52.78,52.45,52.78,14400.0,46.5206,46.7065,46.4144,46.7065,14400.0
2011-09-23 15:30:00,52.82,52.87,52.64,52.77,44900.0,46.7419,46.7861,46.5826,46.6976,44900.0
2011-09-26 09:30:00,53.33,53.49,52.83,52.92,8800.0,47.1932,47.3348,46.7507,46.8303,8800.0
2011-09-26 10:00:00,52.86,53.0,52.66,52.98,6300.0,46.7772,46.9011,46.6003,46.8834,6300.0
2011-09-26 10:30:00,53.0,53.28,52.78,53.14,12500.0,46.9011,47.1489,46.7065,47.025,12500.0
2011-09-26 11:00:00,53.14,53.46,53.07,53.44,7800.0,47.025,47.3082,46.9631,47.2905,7800.0
2011-09-26 11:30:00,53.38,53.73,53.38,53.7,3600.0,47.2374,47.5471,47.2374,47.5206,3600.0
2011-09-26 12:00:00,53.75,53.75,53.4,53.51,6800.0,47.5648,47.5648,47.2551,47.3525,6800.0
2011-09-26 12:30:00,53.55,53.68,53.28,53.37,7200.0,47.3878,47.5029,47.1489,47.2286,7200.0
2011-09-26 13:00:00,53.38,53.38,53.1,53.23,12000.0,47.2374,47.2374,46.9896,47.1047,12000.0
2011-09-26 13:30:00,53.21,53.26,53.07,53.22,35200.0,47.087,47.1312,46.9631,47.0958,35200.0
2011-09-26 14:00:00,53.26,53.54,53.2,53.38,17900.0,47.1312,47.379,47.0781,47.2374,17900.0
2011-09-26 14:30:00,53.36,53.53,53.32,53.45,13400.0,47.2197,47.3701,47.1843,47.2994,13400.0
2011-09-26 15:00:00,53.5,53.65,53.48,53.6,27200.0,47.3436,47.4763,47.3259,47.4321,27200.0
2011-09-26 15:30:00,53.6,53.9,53.55,53.81,38500.0,47.4321,47.6976,47.3878,47.6179,38500.0
2011-09-27 09:30:00,54.92,55.31,54.72,55.18,9400.0,48.6002,48.9453,48.4232,48.8303,9400.0
2011-09-27 10:00:00,55.23,55.48,55.05,55.43,14200.0,48.8745,49.0958,48.7152,49.0515,14200.0
2011-09-27 10:30:00,55.43,55.61,55.31,55.57,7100.0,49.0515,49.2108,48.9453,49.1754,7100.0
2011-09-27 11:00:00,55.52,55.97,55.51,55.93,10800.0,49.1312,49.5294,49.1223,49.494,10800.0
2011-09-27 11:30:00,55.94,56.12,55.85,55.99,12600.0,49.5028,49.6621,49.4232,49.5471,12600.0
2011-09-27 12:00:00,55.97,56.19,55.97,56.0,14300.0,49.5294,49.7241,49.5294,49.5559,14300.0
2011-09-27 12:30:00,55.99,56.13,55.94,56.05,10900.0,49.5471,49.671,49.5028,49.6002,10900.0
2011-09-27 13:00:00,56.05,56.05,55.91,55.92,7600.0,49.6002,49.6002,49.4763,49.4851,7600.0
2011-09-27 13:30:00,55.94,56.13,55.91,56.04,15700.0,49.5028,49.671,49.4763,49.5913,15700.0
2011-09-27 14:00:00,56.06,56.1,55.94,55.94,42500.0,49.609,49.6444,49.5028,49.5028,42500.0
2011-09-27 14:30:00,55.94,56.08,55.9,55.95,12500.0,49.5028,49.6267,49.4674,49.5117,12500.0
2011-09-27 15:00:00,55.95,55.96,55.28,55.33,12100.0,49.5117,49.5205,48.9188,48.963,12100.0
2011-09-27 15:30:00,55.33,55.47,54.93,55.18,56400.0,48.963,49.0869,48.609,48.8303,56400.0
2011-09-28 09:30:00,55.25,55.49,54.63,55.33,13500.0,48.8922,49.1046,48.3436,48.963,13500.0
2011-09-28 10:00:00,55.2,55.2,54.12,54.38,11700.0,48.848,48.848,47.8923,48.1223,11700.0
2011-09-28 10:30:00,54.24,54.34,54.06,54.23,4100.0,47.9984,48.0869,47.8392,47.9896,4100.0
2011-09-28 11:00:00,54.16,54.3,54.06,54.1,6700.0,47.9277,48.0515,47.8392,47.8746,6700.0
2011-09-28 11:30:00,54.11,54.25,53.84,54.19,8800.0,47.8834,48.0073,47.6445,47.9542,8800.0
2011-09-28 12:00:00,54.2,54.27,53.96,54.21,6100.0,47.9631,48.025,47.7507,47.9719,6100.0
2011-09-28 12:30:00,54.13,54.52,54.0,54.52,12000.0,47.9011,48.2462,47.7861,48.2462,12000.0
2011-09-28 13:00:00,54.47,54.51,54.23,54.26,12600.0,48.202,48.2374,47.9896,48.0161,12600.0
2011-09-28 13:30:00,54.25,54.36,54.1,54.2,24400.0,48.0073,48.1046,47.8746,47.9631,24400.0
2011-09-28 14:00:00,54.17,54.45,54.09,54.27,34400.0,47.9365,48.1843,47.8657,48.025,34400.0
2011-09-28 14:30:00,54.29,54.38,54.22,54.33,3500.0,48.0427,48.1223,47.9807,48.0781,3500.0
2011-09-28 15:00:00,54.3,54.6,54.17,54.25,12200.0,48.0515,48.317,47.9365,48.0073,12200.0
2011-09-28 15:30:00,54.29,54.29,53.77,53.84,28600.0,48.0427,48.0427,47.5825,47.6445,28600.0
2011-09-29 09:30:00,54.75,54.98,54.66,54.9,2600.0,48.4498,48.6533,48.3701,48.5825,2600.0
2011-09-29 10:00:00,54.66,54.69,54.23,54.23,3800.0,48.3701,48.3967,47.9896,47.9896,3800.0
2011-09-29 10:30:00,54.28,54.35,54.11,54.21,4000.0,48.0338,48.0958,47.8834,47.9719,4000.0
2011-09-29 11:00:00,54.27,54.32,54.13,54.27,2100.0,48.025,48.0692,47.9011,48.025,2100.0
2011-09-29 11:30:00,54.34,54.59,54.3,54.47,2900.0,48.0869,48.3082,48.0515,48.202,2900.0
2011-09-29 12:00:00,54.46,54.67,54.46,54.67,4000.0,48.1931,48.379,48.1931,48.379,4000.0
2011-09-29 12:30:00,54.61,54.67,54.42,54.52,5200.0,48.3259,48.379,48.1577,48.2462,5200.0
2011-09-29 13:00:00,54.58,54.71,54.48,54.48,3700.0,48.2993,48.4144,48.2108,48.2108,3700.0
2011-09-29 13:30:00,54.32,54.34,53.95,54.14,6600.0,48.0692,48.0869,47.7418,47.91,6600.0
2011-09-29 14:00:00,54.03,54.03,53.65,53.83,7300.0,47.8126,47.8126,47.4763,47.6356,7300.0
2011-09-29 14:30:00,53.76,53.83,53.64,53.78,3700.0,47.5737,47.6356,47.4675,47.5914,3700.0
2011-09-29 15:00:00,53.83,53.92,53.56,53.86,11700.0,47.6356,47.7153,47.3967,47.6622,11700.0
2011-09-29 15:30:00,53.85,54.63,53.85,54.63,21900.0,47.6533,48.3436,47.6533,48.3436,21900.0
2011-09-30 09:30:00,53.86,54.78,53.86,54.14,4000.0,47.6622,48.4763,47.6622,47.91,4000.0
2011-09-30 10:00:00,54.06,54.74,54.06,54.55,4500.0,47.8392,48.4409,47.8392,48.2728,4500.0
2011-09-30 10:30:00,54.49,54.57,54.04,54.04,3600.0,48.2197,48.2905,47.8215,47.8215,3600.0
2011-09-30 11:00:00,54.07,54.64,54.02,54.58,3100.0,47.848,48.3524,47.8038,48.2993,3100.0
2011-09-30 11:30:00,54.63,54.72,54.48,54.58,2000.0,48.3436,48.4232,48.2108,48.2993,2000.0
2011-09-30 12:00:00,54.67,54.71,54.53,54.59,4700.0,48.379,48.4144,48.2551,48.3082,4700.0
2011-09-30 12:30:00,54.58,54.92,54.55,54.74,4800.0,48.2993,48.6002,48.2728,48.4409,4800.0
2011-09-30 13:00:00,54.68,54.89,54.62,54.8,4600.0,48.3878,48.5736,48.3347,48.494,4600.0
2011-09-30 13:30:00,54.86,54.92,54.81,54.81,2500.0,48.5471,48.6002,48.5029,48.5029,2500.0
2011-09-30 14:00:00,54.77,54.79,54.31,54.36,7700.0,48.4675,48.4852,48.0604,48.1046,7700.0
2011-09-30 14:30:00,54.33,54.69,54.26,54.61,11500.0,48.0781,48.3967,48.0161,48.3259,11500.0
2011-09-30 15:00:00,54.56,54.81,54.41,54.43,11100.0,48.2816,48.5029,48.1489,48.1666,11100.0
2011-09-30 15:30:00,54.41,54.43,53.75,53.81,45700.0,48.1489,48.1666,47.5648,47.6179,45700.0
2011-10-03 09:30:00,53.5,53.75,53.31,53.33,9600.0,47.3436,47.5648,47.1755,47.1932,9600.0
2011-10-03 10:00:00,53.29,54.12,53.27,53.92,6800.0,47.1578,47.8923,47.1401,47.7153,6800.0
2011-10-03 10:30:00,53.86,53.95,53.35,53.7,11600.0,47.6622,47.7418,47.2109,47.5206,11600.0
2011-10-03 11:00:00,53.69,53.84,53.43,53.64,12700.0,47.5117,47.6445,47.2817,47.4675,12700.0
2011-10-03 11:30:00,53.61,53.7,53.11,53.15,20100.0,47.4409,47.5206,46.9985,47.0339,20100.0
2011-10-03 12:00:00,53.18,53.18,52.56,52.78,21000.0,47.0604,47.0604,46.5118,46.7065,21000.0
2011-10-03 12:30:00,52.75,52.8,52.48,52.53,13300.0,46.6799,46.7242,46.441,46.4852,13300.0
2011-10-03 13:00:00,52.43,52.46,52.14,52.36,16900.0,46.3967,46.4233,46.1401,46.3348,16900.0
2011-10-03 13:30:00,52.32,52.32,52.03,52.09,19900.0,46.2994,46.2994,46.0428,46.0959,19900.0
2011-10-03 14:00:00,52.09,52.18,51.5,51.52,15200.0,46.0959,46.1755,45.5737,45.5914,15200.0
2011-10-03 14:30:00,51.57,51.75,51.44,51.74,12100.0,45.6357,45.795,45.5207,45.7861,12100.0
2011-10-03 15:00:00,51.74,52.0,51.44,51.51,13400.0,45.7861,46.0162,45.5207,45.5826,13400.0
2011-10-03 15:30:00,51.5,51.9,51.32,51.32,30300.0,45.5737,45.9277,45.4145,45.4145,30300.0
2011-10-04 09:30:00,50.86,51.18,50.5,50.94,9300.0,45.0074,45.2906,44.6888,45.0782,9300.0
2011-10-04 10:00:00,50.91,51.7,50.7,51.25,13300.0,45.0516,45.7507,44.8658,45.3525,13300.0
2011-10-04 10:30:00,51.25,51.85,51.21,51.75,17500.0,45.3525,45.8835,45.3171,45.795,17500.0
2011-10-04 11:00:00,51.76,51.95,51.56,51.74,11400.0,45.8038,45.972,45.6268,45.7861,11400.0
2011-10-04 11:30:00,51.7,51.96,51.5,51.79,6900.0,45.7507,45.9808,45.5737,45.8304,6900.0
2011-10-04 12:00:00,51.81,52.29,51.81,51.92,6200.0,45.8481,46.2728,45.8481,45.9454,6200.0
2011-10-04 12:30:00,51.86,52.06,51.84,51.84,6700.0,45.8923,46.0693,45.8746,45.8746,6700.0
2011-10-04 13:00:00,51.87,52.01,51.71,51.99,16800.0,45.9012,46.0251,45.7596,46.0074,16800.0
2011-10-04 13:30:00,52.02,52.08,51.76,51.79,14500.0,46.0339,46.087,45.8038,45.8304,14500.0
2011-10-04 14:00:00,51.83,52.0,51.53,51.66,10900.0,45.8658,46.0162,45.6003,45.7153,10900.0
2011-10-04 14:30:00,51.72,51.89,51.31,51.36,24500.0,45.7684,45.9189,45.4056,45.4499,24500.0
2011-10-04 15:00:00,51.38,51.82,51.11,51.7,19300.0,45.4676,45.8569,45.2286,45.7507,19300.0
2011-10-04 15:30:00,51.75,53.41,51.63,53.34,46100.0,45.795,47.264,45.6888,47.202,46100.0
2011-10-05 09:30:00,53.33,53.54,53.16,53.47,7600.0,47.1932,47.379,47.0427,47.3171,7600.0
2011-10-05 10:00:00,53.52,54.15,53.52,53.83,6200.0,47.3613,47.9188,47.3613,47.6356,6200.0
2011-10-05 10:30:00,53.87,54.29,53.87,54.17,6600.0,47.671,48.0427,47.671,47.9365,6600.0
2011-10-05 11:00:00,54.19,54.19,53.91,54.02,4900.0,47.9542,47.9542,47.7064,47.8038,4900.0
2011-10-05 11:30:00,54.01,54.29,54.01,54.29,8000.0,47.7949,48.0427,47.7949,48.0427,8000.0
2011-10-05 12:00:00,54.32,54.32,53.87,53.95,10700.0,48.0692,48.0692,47.671,47.7418,10700.0
2011-10-05 12:30:00,53.87,53.97,53.63,53.87,10700.0,47.671,47.7595,47.4586,47.671,10700.0
2011-10-05 13:00:00,53.87,54.03,53.6,53.87,8400.0,47.671,47.8126,47.4321,47.671,8400.0
2011-10-05 13:30:00,53.81,54.0,53.7,54.0,11100.0,47.6179,47.7861,47.5206,47.7861,11100.0
2011-10-05 14:00:00,53.99,54.0,53.69,53.82,12200.0,47.7772,47.7861,47.5117,47.6268,12200.0
2011-10-05 14:30:00,53.84,53.98,53.57,53.83,10200.0,47.6445,47.7684,47.4055,47.6356,10200.0
2011-10-05 15:00:00,53.86,54.04,53.65,53.76,27600.0,47.6622,47.8215,47.4763,47.5737,27600.0
2011-10-05 15:30:00,53.8,54.28,53.8,54.08,36200.0,47.6091,48.0338,47.6091,47.8569,36200.0
2011-10-06 09:30:00,53.97,54.35,53.67,53.78,5300.0,47.7595,48.0958,47.494,47.5914,5300.0
2011-10-06 10:00:00,53.74,54.21,53.69,53.88,12000.0,47.556,47.9719,47.5117,47.6799,12000.0
2011-10-06 10:30:00,53.97,54.25,53.97,53.98,6200.0,47.7595,48.0073,47.7595,47.7684,6200.0
2011-10-06 11:00:00,53.98,54.06,53.81,54.06,6200.0,47.7684,47.8392,47.6179,47.8392,6200.0
2011-10-06 11:30:00,54.05,54.18,54.03,54.09,7700.0,47.8303,47.9454,47.8126,47.8657,7700.0
2011-10-06 12:00:00,54.08,54.14,53.99,53.99,12100.0,47.8569,47.91,47.7772,47.7772,12100.0
2011-10-06 12:30:00,54.07,54.27,54.07,54.09,6800.0,47.848,48.025,47.848,47.8657,6800.0
2011-10-06 13:00:00,54.06,54.17,53.94,53.94,15900.0,47.8392,47.9365,47.733,47.733,15900.0
2011-10-06 13:30:00,53.91,54.11,53.78,53.97,7200.0,47.7064,47.8834,47.5914,47.7595,7200.0
2011-10-06 14:00:00,53.99,54.54,53.91,54.47,7900.0,47.7772,48.2639,47.7064,48.202,7900.0
2011-10-06 14:30:00,54.47,54.5,54.29,54.48,6700.0,48.202,48.2285,48.0427,48.2108,6700.0
2011-10-06 15:00:00,54.44,54.48,54.21,54.28,10300.0,48.1754,48.2108,47.9719,48.0338,10300.0
2011-10-06 15:30:00,54.28,54.86,54.25,54.8,19300.0,48.0338,48.5471,48.0073,48.494,19300.0
2011-10-07 09:30:00,54.8,54.8,54.47,54.8,11200.0,48.494,48.494,48.202,48.494,11200.0
2011-10-07 10:00:00,54.77,54.8,54.47,54.74,13800.0,48.4675,48.494,48.202,48.4409,13800.0
2011-10-07 10:30:00,54.73,54.73,54.42,54.42,5800.0,48.4321,48.4321,48.1577,48.1577,5800.0
2011-10-07 11:00:00,54.39,54.45,54.23,54.39,6700.0,48.1312,48.1843,47.9896,48.1312,6700.0
2011-10-07 11:30:00,54.34,54.57,54.34,54.57,15200.0,48.0869,48.2905,48.0869,48.2905,15200.0
2011-10-07 12:00:00,54.52,54.58,54.02,54.15,9500.0,48.2462,48.2993,47.8038,47.9188,9500.0
2011-10-07 12:30:00,54.09,54.17,53.96,54.05,2800.0,47.8657,47.9365,47.7507,47.8303,2800.0
2011-10-07 13:00:00,54.01,54.28,53.94,54.23,3600.0,47.7949,48.0338,47.733,47.9896,3600.0
2011-10-07 13:30:00,54.15,54.47,54.02,54.44,7000.0,47.9188,48.202,47.8038,48.1754,7000.0
2011-10-07 14:00:00,54.44,54.61,54.32,54.43,9500.0,48.1754,48.3259,48.0692,48.1666,9500.0
2011-10-07 14:30:00,54.39,54.66,54.36,54.53,13400.0,48.1312,48.3701,48.1046,48.2551,13400.0
2011-10-07 15:00:00,54.53,54.93,54.41,54.93,20700.0,48.2551,48.609,48.1489,48.609,20700.0
2011-10-07 15:30:00,54.95,55.09,54.27,54.32,49100.0,48.6267,48.7506,48.025,48.0692,49100.0
2011-10-10 09:30:00,55.24,55.27,54.92,55.13,4200.0,48.8834,48.9099,48.6002,48.786,4200.0
2011-10-10 10:00:00,55.22,55.45,55.2,55.38,1900.0,48.8657,49.0692,48.848,49.0073,1900.0
2011-10-10 10:30:00,55.38,55.56,55.33,55.5,10500.0,49.0073,49.1666,48.963,49.1135,10500.0
2011-10-10 11:00:00,55.48,55.57,55.45,55.57,3700.0,49.0958,49.1754,49.0692,49.1754,3700.0
2011-10-10 11:30:00,55.6,55.73,55.6,55.7,6500.0,49.2019,49.317,49.2019,49.2904,6500.0
2011-10-10 12:00:00,55.7,55.74,55.56,55.64,2400.0,49.2904,49.3258,49.1666,49.2373,2400.0
2011-10-10 12:30:00,55.63,55.7,55.62,55.65,1900.0,49.2285,49.2904,49.2196,49.2462,1900.0
2011-10-10 13:00:00,55.68,55.9,55.68,55.83,1800.0,49.2727,49.4674,49.2727,49.4055,1800.0
2011-10-10 13:30:00,55.8,55.89,55.74,55.89,2200.0,49.3789,49.4586,49.3258,49.4586,2200.0
2011-10-10 14:00:00,55.89,55.91,55.79,55.91,2400.0,49.4586,49.4763,49.3701,49.4763,2400.0
2011-10-10 14:30:00,55.85,55.85,55.63,55.72,4200.0,49.4232,49.4232,49.2285,49.3081,4200.0
2011-10-10 15:00:00,55.61,55.68,55.17,55.38,5000.0,49.2108,49.2727,48.8214,49.0073,5000.0
2011-10-10 15:30:00,55.31,55.51,55.21,55.49,39600.0,48.9453,49.1223,48.8568,49.1046,39600.0
2011-10-11 09:30:00,55.2,55.69,55.2,55.46,3000.0,48.848,49.2816,48.848,49.0781,3000.0
2011-10-11 10:00:00,55.56,55.95,55.44,55.86,8700.0,49.1666,49.5117,49.0604,49.432,8700.0
2011-10-11 10:30:00,55.96,56.06,55.85,56.0,11100.0,49.5205,49.609,49.4232,49.5559,11100.0
2011-10-11 11:00:00,55.98,56.09,55.91,56.01,10500.0,49.5382,49.6356,49.4763,49.5648,10500.0
2011-10-11 11:30:00,56.04,56.11,55.97,56.11,2600.0,49.5913,49.6533,49.5294,49.6533,2600.0
2011-10-11 12:00:00,56.04,56.16,56.0,56.11,2600.0,49.5913,49.6975,49.5559,49.6533,2600.0
2011-10-11 12:30:00,56.11,56.22,55.94,56.2,7200.0,49.6533,49.7506,49.5028,49.7329,7200.0
2011-10-11 13:00:00,56.23,56.27,55.86,56.27,5200.0,49.7595,49.7948,49.432,49.7948,5200.0
2011-10-11 13:30:00,56.29,56.34,56.12,56.25,11300.0,49.8125,49.8568,49.6621,49.7772,11300.0
2011-10-11 14:00:00,56.28,56.32,56.11,56.11,5000.0,49.8037,49.8391,49.6533,49.6533,5000.0
2011-10-11 14:30:00,56.06,56.21,56.06,56.1,6000.0,49.609,49.7418,49.609,49.6444,6000.0
2011-10-11 15:00:00,56.13,56.17,55.94,55.94,20200.0,49.671,49.7064,49.5028,49.5028,20200.0
2011-10-11 15:30:00,55.97,56.11,55.79,55.94,28700.0,49.5294,49.6533,49.3701,49.5028,28700.0
2011-10-12 09:30:00,56.13,56.42,56.07,56.42,9000.0,49.671,49.9276,49.6179,49.9276,9000.0
2011-10-12 10:00:00,56.28,56.73,56.18,56.73,6700.0,49.8037,50.2019,49.7152,50.2019,6700.0
2011-10-12 10:30:00,56.71,56.96,56.45,56.46,7200.0,50.1842,50.4054,49.9541,49.963,7200.0
2011-10-12 11:00:00,56.42,56.52,56.32,56.39,7300.0,49.9276,50.0161,49.8391,49.901,7300.0
2011-10-12 11:30:00,56.33,56.43,56.29,56.33,5300.0,49.8479,49.9364,49.8125,49.8479,5300.0
2011-10-12 12:00:00,56.32,56.43,56.29,56.32,2600.0,49.8391,49.9364,49.8125,49.8391,2600.0
2011-10-12 12:30:00,56.34,56.43,56.29,56.36,7000.0,49.8568,49.9364,49.8125,49.8745,7000.0
2011-10-12 13:00:00,56.41,56.46,56.25,56.27,11300.0,49.9187,49.963,49.7772,49.7948,11300.0
2011-10-12 13:30:00,56.28,56.34,56.12,56.25,10200.0,49.8037,49.8568,49.6621,49.7772,10200.0
2011-10-12 14:00:00,56.25,56.43,56.16,56.3,10300.0,49.7772,49.9364,49.6975,49.8214,10300.0
2011-10-12 14:30:00,56.28,56.34,56.13,56.13,5800.0,49.8037,49.8568,49.671,49.671,5800.0
2011-10-12 15:00:00,56.15,56.24,55.96,56.11,4900.0,49.6887,49.7683,49.5205,49.6533,4900.0
2011-10-12 15:30:00,56.12,56.22,55.76,55.89,30100.0,49.6621,49.7506,49.3435,49.4586,30100.0
2011-10-13 09:30:00,55.5,55.88,55.17,55.17,2300.0,49.1135,49.4497,48.8214,48.8214,2300.0
2011-10-13 10:00:00,55.2,55.41,55.06,55.33,2300.0,48.848,49.0338,48.7241,48.963,2300.0
2011-10-13 10:30:00,55.41,55.41,55.13,55.13,2800.0,49.0338,49.0338,48.786,48.786,2800.0
2011-10-13 11:00:00,55.23,55.38,54.93,55.0,4000.0,48.8745,49.0073,48.609,48.671,4000.0
2011-10-13 11:30:00,54.98,55.15,54.88,55.12,2500.0,48.6533,48.8037,48.5648,48.7772,2500.0
2011-10-13 12:00:00,55.17,55.26,55.14,55.21,1500.0,48.8214,48.9011,48.7949,48.8568,1500.0
2011-10-13 12:30:00,55.15,55.27,55.09,55.27,1100.0,48.8037,48.9099,48.7506,48.9099,1100.0
2011-10-13 13:00:00,55.35,55.58,55.19,55.58,2400.0,48.9807,49.1842,48.8391,49.1842,2400.0
2011-10-13 13:30:00,55.55,55.72,55.55,55.58,2900.0,49.1577,49.3081,49.1577,49.1842,2900.0
2011-10-13 14:00:00,55.58,55.74,55.52,55.54,2500.0,49.1842,49.3258,49.1312,49.1489,2500.0
2011-10-13 14:30:00,55.62,55.8,55.55,55.7,3800.0,49.2196,49.3789,49.1577,49.2904,3800.0
2011-10-13 15:00:00,55.77,55.81,55.43,55.54,4900.0,49.3524,49.3878,49.0515,49.1489,4900.0
2011-10-13 15:30:00,55.48,55.66,55.33,55.61,13600.0,49.0958,49.255,48.963,49.2108,13600.0
2011-10-14 09:30:00,56.18,56.18,55.84,55.87,6200.0,49.7152,49.7152,49.4143,49.4409,6200.0
2011-10-14 10:00:00,55.89,56.13,55.84,55.98,11500.0,49.4586,49.671,49.4143,49.5382,11500.0
2011-10-14 10:30:00,56.01,56.06,55.96,56.06,4500.0,49.5648,49.609,49.5205,49.609,4500.0
2011-10-14 11:00:00,56.06,56.17,55.95,55.95,2200.0,49.609,49.7064,49.5117,49.5117,2200.0
2011-10-14 11:30:00,55.93,56.19,55.93,56.09,2500.0,49.494,49.7241,49.494,49.6356,2500.0
2011-10-14 12:00:00,56.05,56.05,55.93,55.98,1600.0,49.6002,49.6002,49.494,49.5382,1600.0
2011-10-14 12:30:00,56.04,56.12,56.04,56.05,1700.0,49.5913,49.6621,49.5913,49.6002,1700.0
2011-10-14 13:00:00,56.08,56.28,56.08,56.28,2200.0,49.6267,49.8037,49.6267,49.8037,2200.0
2011-10-14 13:30:00,56.26,56.43,56.22,56.42,2900.0,49.786,49.9364,49.7506,49.9276,2900.0
2011-10-14 14:00:00,56.39,56.43,56.32,56.39,3700.0,49.901,49.9364,49.8391,49.901,3700.0
2011-10-14 14:30:00,56.39,56.46,56.31,56.46,3300.0,49.901,49.963,49.8302,49.963,3300.0
2011-10-14 15:00:00,56.46,56.55,56.39,56.43,6500.0,49.963,50.0426,49.901,49.9364,6500.0
2011-10-14 15:30:00,56.39,56.56,56.0,56.27,26100.0,49.901,50.0515,49.5559,49.7948,26100.0
2011-10-17 09:30:00,55.8,55.89,55.56,55.65,1900.0,49.3789,49.4586,49.1666,49.2462,1900.0
2011-10-17 10:00:00,55.6,55.62,55.3,55.3,3100.0,49.2019,49.2196,48.9365,48.9365,3100.0
2011-10-17 10:30:00,55.33,55.34,55.0,55.06,3800.0,48.963,48.9719,48.671,48.7241,3800.0
2011-10-17 11:00:00,55.05,55.21,55.01,55.1,4700.0,48.7152,48.8568,48.6798,48.7595,4700.0
2011-10-17 11:30:00,55.08,55.12,54.8,54.85,3700.0,48.7418,48.7772,48.494,48.5383,3700.0
2011-10-17 12:00:00,54.8,54.94,54.77,54.94,2700.0,48.494,48.6179,48.4675,48.6179,2700.0
2011-10-17 12:30:00,54.98,55.08,54.9,54.93,3700.0,48.6533,48.7418,48.5825,48.609,3700.0
2011-10-17 13:00:00,54.87,55.04,54.84,55.0,4300.0,48.556,48.7064,48.5294,48.671,4300.0
2011-10-17 13:30:00,54.97,55.0,54.76,55.0,8100.0,48.6444,48.671,48.4586,48.671,8100.0
2011-10-17 14:00:00,54.97,54.97,54.79,54.83,6900.0,48.6444,48.6444,48.4852,48.5206,6900.0
2011-10-17 14:30:00,54.85,54.85,54.72,54.83,1700.0,48.5383,48.5383,48.4232,48.5206,1700.0
2011-10-17 15:00:00,54.89,55.13,54.89,55.12,15700.0,48.5736,48.786,48.5736,48.7772,15700.0
2011-10-17 15:30:00,55.13,55.29,54.8,54.94,55000.0,48.786,48.9276,48.494,48.6179,55000.0
2011-10-18 09:30:00,54.91,55.15,54.46,54.46,2100.0,48.5913,48.8037,48.1931,48.1931,2100.0
2011-10-18 10:00:00,54.53,55.13,54.53,55.13,4600.0,48.2551,48.786,48.2551,48.786,4600.0
2011-10-18 10:30:00,55.13,55.38,55.09,55.35,4300.0,48.786,49.0073,48.7506,48.9807,4300.0
2011-10-18 11:00:00,55.38,55.41,55.29,55.31,3200.0,49.0073,49.0338,48.9276,48.9453,3200.0
2011-10-18 11:30:00,55.29,55.69,55.29,55.63,4300.0,48.9276,49.2816,48.9276,49.2285,4300.0
2011-10-18 12:00:00,55.64,55.64,55.31,55.39,2700.0,49.2373,49.2373,48.9453,49.0161,2700.0
2011-10-18 12:30:00,55.36,55.54,55.36,55.5,3400.0,48.9896,49.1489,48.9896,49.1135,3400.0
2011-10-18 13:00:00,55.47,55.47,55.23,55.38,4400.0,49.0869,49.0869,48.8745,49.0073,4400.0
2011-10-18 13:30:00,55.4,55.46,55.3,55.43,3100.0,49.025,49.0781,48.9365,49.0515,3100.0
2011-10-18 14:00:00,55.43,55.59,55.38,55.59,3400.0,49.0515,49.1931,49.0073,49.1931,3400.0
2011-10-18 14:30:00,55.59,55.64,55.35,55.51,6400.0,49.1931,49.2373,48.9807,49.1223,6400.0
2011-10-18 15:00:00,55.57,56.31,55.57,55.78,9600.0,49.1754,49.8302,49.1754,49.3612,9600.0
2011-10-18 15:30:00,55.75,55.93,55.46,55.68,43300.0,49.3347,49.494,49.0781,49.2727,43300.0
2011-10-19 09:30:00,55.84,56.01,55.58,55.88,6000.0,49.4143,49.5648,49.1842,49.4497,6000.0
2011-10-19 10:00:00,56.02,56.19,55.79,56.14,45100.0,49.5736,49.7241,49.3701,49.6798,45100.0
2011-10-19 10:30:00,56.11,56.11,55.92,56.0,14900.0,49.6533,49.6533,49.4851,49.5559,14900.0
2011-10-19 11:00:00,55.96,56.2,55.88,56.14,50100.0,49.5205,49.7329,49.4497,49.6798,50100.0
2011-10-19 11:30:00,56.14,56.21,56.08,56.08,16900.0,49.6798,49.7418,49.6267,49.6267,16900.0
2011-10-19 12:00:00,56.07,56.2,56.05,56.16,9300.0,49.6179,49.7329,49.6002,49.6975,9300.0
2011-10-19 12:30:00,56.11,56.25,56.04,56.21,10600.0,49.6533,49.7772,49.5913,49.7418,10600.0
2011-10-19 13:00:00,56.22,56.25,56.13,56.16,8600.0,49.7506,49.7772,49.671,49.6975,8600.0
2011-10-19 13:30:00,56.16,56.18,56.02,56.15,3600.0,49.6975,49.7152,49.5736,49.6887,3600.0
2011-10-19 14:00:00,56.21,56.28,55.73,55.74,10300.0,49.7418,49.8037,49.317,49.3258,10300.0
2011-10-19 14:30:00,55.76,56.07,55.62,55.89,10200.0,49.3435,49.6179,49.2196,49.4586,10200.0
2011-10-19 15:00:00,55.89,55.94,55.71,55.77,16000.0,49.4586,49.5028,49.2993,49.3524,16000.0
2011-10-19 15:30:00,55.73,56.05,55.64,55.88,44800.0,49.317,49.6002,49.2373,49.4497,44800.0
2011-10-20 09:30:00,55.77,55.87,55.18,55.39,4900.0,49.3524,49.4409,48.8303,49.0161,4900.0
2011-10-20 10:00:00,55.51,55.83,55.39,55.67,11600.0,49.1223,49.4055,49.0161,49.2639,11600.0
2011-10-20 10:30:00,55.67,55.86,55.53,55.53,15900.0,49.2639,49.432,49.14,49.14,15900.0
2011-10-20 11:00:00,55.46,55.46,55.18,55.38,4800.0,49.0781,49.0781,48.8303,49.0073,4800.0
2011-10-20 11:30:00,55.26,55.36,54.96,55.0,3700.0,48.9011,48.9896,48.6356,48.671,3700.0
2011-10-20 12:00:00,54.99,55.0,54.68,54.73,5000.0,48.6621,48.671,48.3878,48.4321,5000.0
2011-10-20 12:30:00,54.76,54.89,54.66,54.85,5500.0,48.4586,48.5736,48.3701,48.5383,5500.0
2011-10-20 13:00:00,54.84,55.47,54.84,55.41,4600.0,48.5294,49.0869,48.5294,49.0338,4600.0
2011-10-20 13:30:00,55.41,55.5,55.25,55.38,4900.0,49.0338,49.1135,48.8922,49.0073,4900.0
2011-10-20 14:00:00,55.34,55.43,55.2,55.36,4100.0,48.9719,49.0515,48.848,48.9896,4100.0
2011-10-20 14:30:00,55.3,55.54,55.26,55.31,22100.0,48.9365,49.1489,48.9011,48.9453,22100.0
2011-10-20 15:00:00,55.31,55.36,55.17,55.19,8700.0,48.9453,48.9896,48.8214,48.8391,8700.0
2011-10-20 15:30:00,55.18,55.52,55.18,55.35,19900.0,48.8303,49.1312,48.8303,48.9807,19900.0
2011-10-21 09:30:00,55.75,56.62,55.45,56.55,14000.0,49.3347,50.1046,49.0692,50.0426,14000.0
2011-10-21 10:00:00,56.57,57.15,56.54,57.14,29400.0,50.0603,50.5736,50.0338,50.5647,29400.0
2011-10-21 10:30:00,57.15,57.18,56.94,57.07,15100.0,50.5736,50.6001,50.3878,50.5028,15100.0
2011-10-21 11:00:00,57.08,57.41,57.04,57.36,12200.0,50.5116,50.8037,50.4762,50.7594,12200.0
2011-10-21 11:30:00,57.36,57.49,57.28,57.45,5500.0,50.7594,50.8745,50.6886,50.8391,5500.0
2011-10-21 12:00:00,57.42,57.5,57.42,57.49,7600.0,50.8125,50.8833,50.8125,50.8745,7600.0
2011-10-21 12:30:00,57.49,57.5,57.42,57.48,7700.0,50.8745,50.8833,50.8125,50.8656,7700.0
2011-10-21 13:00:00,57.49,57.49,57.34,57.4,24900.0,50.8745,50.8745,50.7417,50.7948,24900.0
2011-10-21 13:30:00,57.39,57.46,57.31,57.41,17900.0,50.786,50.8479,50.7152,50.8037,17900.0
2011-10-21 14:00:00,57.4,57.83,57.4,57.78,14400.0,50.7948,51.1753,50.7948,51.1311,14400.0
2011-10-21 14:30:00,57.77,57.77,57.36,57.46,31600.0,51.1222,51.1222,50.7594,50.8479,31600.0
2011-10-21 15:00:00,57.44,57.7,57.44,57.63,53500.0,50.8302,51.0603,50.8302,50.9984,53500.0
2011-10-21 15:30:00,57.6,57.86,57.55,57.83,53100.0,50.9718,51.2019,50.9276,51.1753,53100.0
2011-10-24 09:30:00,58.0,58.0,57.66,57.99,10600.0,51.3258,51.3258,51.0249,51.3169,10600.0
2011-10-24 10:00:00,58.04,58.31,57.99,58.31,4700.0,51.3612,51.6001,51.3169,51.6001,4700.0
2011-10-24 10:30:00,58.27,58.32,58.09,58.19,18100.0,51.5647,51.6089,51.4054,51.4939,18100.0
2011-10-24 11:00:00,58.17,58.28,58.11,58.22,11200.0,51.4762,51.5736,51.4231,51.5205,11200.0
2011-10-24 11:30:00,58.24,58.33,58.07,58.27,31700.0,51.5382,51.6178,51.3877,51.5647,31700.0
2011-10-24 12:00:00,58.26,58.41,58.25,58.32,5100.0,51.5559,51.6886,51.547,51.6089,5100.0
2011-10-24 12:30:00,58.3,58.38,58.27,58.38,1700.0,51.5913,51.662,51.5647,51.662,1700.0
2011-10-24 13:00:00,58.42,58.7,58.38,58.7,3300.0,51.6974,51.9452,51.662,51.9452,3300.0
2011-10-24 13:30:00,58.67,58.7,58.55,58.66,9000.0,51.9187,51.9452,51.8125,51.9098,9000.0
2011-10-24 14:00:00,58.62,58.68,58.4,58.55,5000.0,51.8744,51.9275,51.6797,51.8125,5000.0
2011-10-24 14:30:00,58.49,58.68,58.49,58.63,6200.0,51.7594,51.9275,51.7594,51.8833,6200.0
2011-10-24 15:00:00,58.68,58.68,58.53,58.59,12100.0,51.9275,51.9275,51.7948,51.8479,12100.0
2011-10-24 15:30:00,58.59,58.81,58.5,58.75,26400.0,51.8479,52.0426,51.7682,51.9895,26400.0
2011-10-25 09:30:00,58.84,58.84,57.26,57.28,19800.0,52.0691,52.0691,50.6709,50.6886,19800.0
2011-10-25 10:00:00,57.4,58.38,57.35,58.12,22400.0,50.7948,51.662,50.7506,51.432,22400.0
2011-10-25 10:30:00,58.03,58.22,57.7,57.82,27500.0,51.3523,51.5205,51.0603,51.1665,27500.0
2011-10-25 11:00:00,57.82,58.04,57.79,57.99,14000.0,51.1665,51.3612,51.1399,51.3169,14000.0
2011-10-25 11:30:00,58.07,58.16,57.73,57.8,8600.0,51.3877,51.4674,51.0868,51.1488,8600.0
2011-10-25 12:00:00,57.8,57.85,57.67,57.85,8200.0,51.1488,51.193,51.0337,51.193,8200.0
2011-10-25 12:30:00,57.84,57.91,57.41,57.53,9600.0,51.1842,51.2461,50.8037,50.9099,9600.0
2011-10-25 13:00:00,57.55,57.67,57.53,57.54,11200.0,50.9276,51.0337,50.9099,50.9187,11200.0
2011-10-25 13:30:00,57.53,57.63,57.53,57.62,5400.0,50.9099,50.9984,50.9099,50.9895,5400.0
2011-10-25 14:00:00,57.64,57.64,57.54,57.56,14600.0,51.0072,51.0072,50.9187,50.9364,14600.0
2011-10-25 14:30:00,57.54,57.81,57.54,57.81,11200.0,50.9187,51.1576,50.9187,51.1576,11200.0
2011-10-25 15:00:00,57.81,57.95,57.68,57.85,14700.0,51.1576,51.2815,51.0426,51.193,14700.0
2011-10-25 15:30:00,57.85,57.93,57.54,57.56,47000.0,51.193,51.2638,50.9187,50.9364,47000.0
2011-10-26 09:30:00,58.55,59.0,58.32,58.32,15900.0,51.8125,52.2107,51.6089,51.6089,15900.0
2011-10-26 10:00:00,58.36,58.36,57.59,57.83,8400.0,51.6443,51.6443,50.963,51.1753,8400.0
2011-10-26 10:30:00,57.8,57.83,57.12,57.23,15500.0,51.1488,51.1753,50.547,50.6444,15500.0
2011-10-26 11:00:00,57.33,57.61,57.33,57.59,10900.0,50.7329,50.9807,50.7329,50.963,10900.0
2011-10-26 11:30:00,57.62,57.84,57.39,57.8,10900.0,50.9895,51.1842,50.786,51.1488,10900.0
2011-10-26 12:00:00,57.8,57.86,57.67,57.76,11500.0,51.1488,51.2019,51.0337,51.1134,11500.0
2011-10-26 12:30:00,57.71,57.8,57.64,57.64,4100.0,51.0691,51.1488,51.0072,51.0072,4100.0
2011-10-26 13:00:00,57.64,57.69,57.51,57.68,5200.0,51.0072,51.0514,50.8922,51.0426,5200.0
2011-10-26 13:30:00,57.65,58.0,57.63,57.99,24200.0,51.016,51.3258,50.9984,51.3169,24200.0
2011-10-26 14:00:00,57.99,58.19,57.95,58.19,12500.0,51.3169,51.4939,51.2815,51.4939,12500.0
2011-10-26 14:30:00,58.13,58.19,58.06,58.12,13100.0,51.4408,51.4939,51.3789,51.432,13100.0
2011-10-26 15:00:00,58.18,58.23,58.07,58.21,22100.0,51.4851,51.5293,51.3877,51.5116,22100.0
2011-10-26 15:30:00,58.19,58.32,57.91,58.03,47700.0,51.4939,51.6089,51.2461,51.3523,47700.0
2011-10-27 09:30:00,59.79,59.95,58.79,58.79,20800.0,52.9098,53.0514,52.0249,52.0249,20800.0
2011-10-27 10:00:00,58.8,59.0,58.78,58.96,14000.0,52.0337,52.2107,52.016,52.1753,14000.0
2011-10-27 10:30:00,59.02,59.27,58.96,59.22,8600.0,52.2284,52.4496,52.1753,52.4054,8600.0
2011-10-27 11:00:00,59.21,59.29,59.21,59.24,8700.0,52.3965,52.4673,52.3965,52.4231,8700.0
2011-10-27 11:30:00,59.24,59.27,58.89,59.27,14500.0,52.4231,52.4496,52.1134,52.4496,14500.0
2011-10-27 12:00:00,59.42,59.73,59.41,59.66,6900.0,52.5824,52.8567,52.5735,52.7948,6900.0
2011-10-27 12:30:00,59.68,59.74,59.59,59.68,5900.0,52.8125,52.8655,52.7328,52.8125,5900.0
2011-10-27 13:00:00,59.69,59.87,59.66,59.82,6400.0,52.8213,52.9806,52.7948,52.9363,6400.0
2011-10-27 13:30:00,59.87,60.03,59.87,59.96,15400.0,52.9806,53.1222,52.9806,53.0602,15400.0
2011-10-27 14:00:00,59.96,60.11,59.94,60.07,11800.0,53.0602,53.193,53.0425,53.1576,11800.0
2011-10-27 14:30:00,60.03,60.03,59.75,59.98,16300.0,53.1222,53.1222,52.8744,53.0779,16300.0
2011-10-27 15:00:00,60.0,60.17,59.76,60.11,18700.0,53.0956,53.2461,52.8832,53.193,18700.0
2011-10-27 15:30:00,60.11,60.13,59.72,60.01,56300.0,53.193,53.2107,52.8478,53.1045,56300.0
2011-10-28 09:30:00,59.59,60.28,59.29,60.03,10900.0,52.7328,53.3434,52.4673,53.1222,10900.0
2011-10-28 10:00:00,59.94,59.94,59.74,59.74,1600.0,53.0425,53.0425,52.8655,52.8655,1600.0
2011-10-28 10:30:00,59.8,60.02,59.7,60.01,10500.0,52.9186,53.1133,52.8301,53.1045,10500.0
2011-10-28 11:00:00,59.99,60.09,59.99,60.06,1900.0,53.0868,53.1753,53.0868,53.1487,1900.0
2011-10-28 11:30:00,60.07,60.2,59.91,59.91,3100.0,53.1576,53.2726,53.016,53.016,3100.0
2011-10-28 12:00:00,60.0,60.03,59.95,60.03,3900.0,53.0956,53.1222,53.0514,53.1222,3900.0
2011-10-28 12:30:00,60.06,60.29,60.02,60.29,6000.0,53.1487,53.3523,53.1133,53.3523,6000.0
2011-10-28 13:00:00,60.32,60.39,60.16,60.21,17200.0,53.3788,53.4407,53.2372,53.2815,17200.0
2011-10-28 13:30:00,60.2,60.27,60.18,60.19,13400.0,53.2726,53.3346,53.2549,53.2638,13400.0
2011-10-28 14:00:00,60.21,60.26,60.0,60.26,24500.0,53.2815,53.3257,53.0956,53.3257,24500.0
2011-10-28 14:30:00,60.3,60.54,60.27,60.49,14900.0,53.3611,53.5735,53.3346,53.5292,14900.0
2011-10-28 15:00:00,60.47,60.68,60.45,60.63,16800.0,53.5115,53.6974,53.4938,53.6531,16800.0
2011-10-28 15:30:00,60.62,60.99,60.43,60.99,84600.0,53.6443,53.9717,53.4761,53.9717,84600.0
2011-10-31 09:30:00,60.83,60.87,59.74,59.97,32000.0,53.8301,53.8655,52.8655,53.0691,32000.0
2011-10-31 10:00:00,60.05,60.35,59.97,60.19,12600.0,53.1399,53.4054,53.0691,53.2638,12600.0
2011-10-31 10:30:00,60.18,60.39,60.1,60.28,9700.0,53.2549,53.4407,53.1841,53.3434,9700.0
2011-10-31 11:00:00,60.27,60.37,60.21,60.3,9400.0,53.3346,53.4231,53.2815,53.3611,9400.0
2011-10-31 11:30:00,60.3,60.63,60.3,60.61,9200.0,53.3611,53.6531,53.3611,53.6354,9200.0
2011-10-31 12:00:00,60.57,60.57,60.03,60.03,7900.0,53.6,53.6,53.1222,53.1222,7900.0
2011-10-31 12:30:00,60.01,60.15,59.95,60.07,7500.0,53.1045,53.2284,53.0514,53.1576,7500.0
2011-10-31 13:00:00,60.08,60.15,60.03,60.06,7400.0,53.1664,53.2284,53.1222,53.1487,7400.0
2011-10-31 13:30:00,60.08,60.52,60.08,60.38,9600.0,53.1664,53.5558,53.1664,53.4319,9600.0
2011-10-31 14:00:00,60.34,60.37,60.23,60.31,6400.0,53.3965,53.4231,53.2992,53.37,6400.0
2011-10-31 14:30:00,60.31,60.33,60.23,60.29,6500.0,53.37,53.3877,53.2992,53.3523,6500.0
2011-10-31 15:00:00,60.29,60.29,60.06,60.13,13100.0,53.3523,53.3523,53.1487,53.2107,13100.0
2011-10-31 15:30:00,60.08,60.24,59.86,59.86,26800.0,53.1664,53.308,52.9717,52.9717,26800.0
2011-11-01 09:30:00,58.04,58.26,57.72,57.91,15300.0,51.3612,51.5559,51.078,51.2461,15300.0
2011-11-01 10:00:00,57.91,58.69,57.86,58.61,16600.0,51.2461,51.9364,51.2019,51.8656,16600.0
2011-11-01 10:30:00,58.61,58.63,58.47,58.54,10400.0,51.8656,51.8833,51.7417,51.8036,10400.0
2011-11-01 11:00:00,58.55,58.72,58.45,58.5,16100.0,51.8125,51.9629,51.724,51.7682,16100.0
2011-11-01 11:30:00,58.51,58.51,58.17,58.26,25000.0,51.7771,51.7771,51.4762,51.5559,25000.0
2011-11-01 12:00:00,58.25,58.41,57.85,58.0,30900.0,51.547,51.6886,51.193,51.3258,30900.0
2011-11-01 12:30:00,57.98,58.07,57.95,58.06,21400.0,51.3081,51.3877,51.2815,51.3789,21400.0
2011-11-01 13:00:00,58.05,58.5,58.01,58.44,15100.0,51.37,51.7682,51.3346,51.7151,15100.0
2011-11-01 13:30:00,58.39,58.69,58.26,58.26,10700.0,51.6709,51.9364,51.5559,51.5559,10700.0
2011-11-01 14:00:00,58.18,58.65,58.18,58.5,17100.0,51.4851,51.901,51.4851,51.7682,17100.0
2011-11-01 14:30:00,58.46,58.51,58.1,58.1,12800.0,51.7328,51.7771,51.4143,51.4143,12800.0
2011-11-01 15:00:00,58.15,58.31,57.95,58.15,27100.0,51.4585,51.6001,51.2815,51.4585,27100.0
2011-11-01 15:30:00,58.17,58.41,57.93,58.21,65400.0,51.4762,51.6886,51.2638,51.5116,65400.0
2011-11-02 09:30:00,58.83,59.06,58.59,58.59,6000.0,52.0603,52.2638,51.8479,51.8479,6000.0
2011-11-02 10:00:00,58.59,58.96,58.59,58.96,12700.0,51.8479,52.1753,51.8479,52.1753,12700.0
2011-11-02 10:30:00,58.95,59.2,58.75,59.2,16500.0,52.1665,52.3877,51.9895,52.3877,16500.0
2011-11-02 11:00:00,59.17,59.42,59.17,59.42,3200.0,52.3611,52.5824,52.3611,52.5824,3200.0
2011-11-02 11:30:00,59.45,59.46,59.28,59.28,4300.0,52.6089,52.6178,52.4585,52.4585,4300.0
2011-11-02 12:00:00,59.28,59.28,58.97,59.0,9600.0,52.4585,52.4585,52.1842,52.2107,9600.0
2011-11-02 12:30:00,59.06,59.2,58.88,59.02,17200.0,52.2638,52.3877,52.1045,52.2284,17200.0
2011-11-02 13:00:00,59.01,59.16,58.8,58.88,13700.0,52.2195,52.3523,52.0337,52.1045,13700.0
2011-11-02 13:30:00,58.88,59.1,58.88,58.96,3800.0,52.1045,52.2992,52.1045,52.1753,3800.0
2011-11-02 14:00:00,58.9,58.98,58.73,58.95,7200.0,52.1222,52.193,51.9718,52.1665,7200.0
2011-11-02 14:30:00,58.89,59.16,58.89,58.99,6200.0,52.1134,52.3523,52.1134,52.2019,6200.0
2011-11-02 15:00:00,59.0,59.16,58.9,59.01,20100.0,52.2107,52.3523,52.1222,52.2195,20100.0
2011-11-02 15:30:00,59.0,59.08,58.7,58.9,42900.0,52.2107,52.2815,51.9452,52.1222,42900.0
2011-11-03 09:30:00,59.7,59.89,59.43,59.49,7000.0,52.8301,52.9983,52.5912,52.6443,7000.0
2011-11-03 10:00:00,59.47,59.62,59.27,59.58,5700.0,52.6266,52.7594,52.4496,52.724,5700.0
2011-11-03 10:30:00,59.54,59.74,59.46,59.65,11200.0,52.6886,52.8655,52.6178,52.7859,11200.0
2011-11-03 11:00:00,59.62,59.78,59.54,59.77,9600.0,52.7594,52.9009,52.6886,52.8921,9600.0
2011-11-03 11:30:00,59.79,60.0,59.66,59.91,16700.0,52.9098,53.0956,52.7948,53.016,16700.0
2011-11-03 12:00:00,59.95,60.2,59.95,60.2,3400.0,53.0514,53.2726,53.0514,53.2726,3400.0
2011-11-03 12:30:00,60.29,60.4,60.05,60.4,6700.0,53.3523,53.4496,53.1399,53.4496,6700.0
2011-11-03 13:00:00,60.38,60.5,60.3,60.42,5000.0,53.4319,53.5381,53.3611,53.4673,5000.0
2011-11-03 13:30:00,60.43,60.7,60.43,60.55,8400.0,53.4761,53.7151,53.4761,53.5823,8400.0
2011-11-03 14:00:00,60.49,60.77,60.47,60.49,6900.0,53.5292,53.777,53.5115,53.5292,6900.0
2011-11-03 14:30:00,60.47,60.58,60.36,60.56,4500.0,53.5115,53.6089,53.4142,53.5912,4500.0
2011-11-03 15:00:00,60.56,60.63,60.47,60.56,13400.0,53.5912,53.6531,53.5115,53.5912,13400.0
2011-11-03 15:30:00,60.55,60.64,60.44,60.51,39700.0,53.5823,53.662,53.485,53.5469,39700.0
2011-11-04 09:30:00,60.07,60.18,59.86,59.86,7100.0,53.1576,53.2549,52.9717,52.9717,7100.0
2011-11-04 10:00:00,59.77,59.86,59.72,59.79,13400.0,52.8921,52.9717,52.8478,52.9098,13400.0
2011-11-04 10:30:00,59.74,59.81,59.28,59.54,21800.0,52.8655,52.9275,52.4585,52.6886,21800.0
2011-11-04 11:00:00,59.55,59.57,59.37,59.45,7900.0,52.6974,52.7151,52.5381,52.6089,7900.0
2011-11-04 11:30:00,59.46,59.54,59.29,59.42,5600.0,52.6178,52.6886,52.4673,52.5824,5600.0
2011-11-04 12:00:00,59.44,59.55,59.34,59.53,7100.0,52.6001,52.6974,52.5116,52.6797,7100.0
2011-11-04 12:30:00,59.49,59.49,59.34,59.47,5400.0,52.6443,52.6443,52.5116,52.6266,5400.0
2011-11-04 13:00:00,59.48,59.84,59.48,59.84,8200.0,52.6355,52.954,52.6355,52.954,8200.0
2011-11-04 13:30:00,59.78,60.24,59.78,60.14,11800.0,52.9009,53.308,52.9009,53.2195,11800.0
2011-11-04 14:00:00,60.19,60.34,60.09,60.33,7400.0,53.2638,53.3965,53.1753,53.3877,7400.0
2011-11-04 14:30:00,60.32,60.33,60.13,60.18,5700.0,53.3788,53.3877,53.2107,53.2549,5700.0
2011-11-04 15:00:00,60.19,60.19,59.93,60.07,9700.0,53.2638,53.2638,53.0337,53.1576,9700.0
2011-11-04 15:30:00,60.07,60.27,59.98,60.18,24300.0,53.1576,53.3346,53.0779,53.2549,24300.0
2011-11-07 09:30:00,59.97,60.55,59.97,60.55,1700.0,53.0691,53.5823,53.0691,53.5823,1700.0
2011-11-07 10:00:00,60.42,60.43,60.1,60.1,4200.0,53.4673,53.4761,53.1841,53.1841,4200.0
2011-11-07 10:30:00,60.01,60.01,59.51,59.53,3100.0,53.1045,53.1045,52.662,52.6797,3100.0
2011-11-07 11:00:00,59.53,59.67,59.18,59.18,14000.0,52.6797,52.8036,52.37,52.37,14000.0
2011-11-07 11:30:00,59.11,59.27,59.03,59.13,8500.0,52.308,52.4496,52.2372,52.3257,8500.0
2011-11-07 12:00:00,59.1,59.23,58.67,58.68,8200.0,52.2992,52.4142,51.9187,51.9275,8200.0
2011-11-07 12:30:00,58.74,59.04,58.63,58.96,10500.0,51.9806,52.2461,51.8833,52.1753,10500.0
2011-11-07 13:00:00,58.96,59.46,58.96,59.43,10300.0,52.1753,52.6178,52.1753,52.5912,10300.0
2011-11-07 13:30:00,59.42,59.69,59.37,59.59,7800.0,52.5824,52.8213,52.5381,52.7328,7800.0
2011-11-07 14:00:00,59.7,59.91,59.62,59.74,18000.0,52.8301,53.016,52.7594,52.8655,18000.0
2011-11-07 14:30:00,59.74,59.83,59.51,59.82,19500.0,52.8655,52.9452,52.662,52.9363,19500.0
2011-11-07 15:00:00,59.82,59.89,59.6,59.6,19100.0,52.9363,52.9983,52.7417,52.7417,19100.0
2011-11-07 15:30:00,59.64,59.89,59.61,59.77,33200.0,52.7771,52.9983,52.7505,52.8921,33200.0
2011-11-08 09:30:00,60.26,60.26,59.95,60.24,3700.0,53.3257,53.3257,53.0514,53.308,3700.0
2011-11-08 10:00:00,60.41,60.45,60.1,60.1,9400.0,53.4584,53.4938,53.1841,53.1841,9400.0
2011-11-08 10:30:00,60.08,60.35,60.03,60.16,5100.0,53.1664,53.4054,53.1222,53.2372,5100.0
2011-11-08 11:00:00,60.13,60.13,59.95,60.0,19500.0,53.2107,53.2107,53.0514,53.0956,19500.0
2011-11-08 11:30:00,60.05,60.1,59.98,60.0,20600.0,53.1399,53.1841,53.0779,53.0956,20600.0
2011-11-08 12:00:00,60.04,60.3,60.0,60.21,7800.0,53.131,53.3611,53.0956,53.2815,7800.0
2011-11-08 12:30:00,60.26,60.31,60.15,60.19,1200.0,53.3257,53.37,53.2284,53.2638,1200.0
2011-11-08 13:00:00,60.28,60.33,60.11,60.33,2600.0,53.3434,53.3877,53.193,53.3877,2600.0
2011-11-08 13:30:00,60.36,60.42,60.0,60.42,52900.0,53.4142,53.4673,53.0956,53.4673,52900.0
2011-11-08 14:00:00,60.38,60.74,60.35,60.73,4800.0,53.4319,53.7505,53.4054,53.7416,4800.0
2011-11-08 14:30:00,60.79,60.96,60.7,60.96,3200.0,53.7947,53.9452,53.7151,53.9452,3200.0
2011-11-08 15:00:00,60.88,61.03,60.71,60.89,11300.0,53.8744,54.0071,53.7239,53.8832,11300.0
2011-11-08 15:30:00,60.93,61.01,60.69,60.8,32200.0,53.9186,53.9894,53.7062,53.8036,32200.0
2011-11-09 09:30:00,59.37,59.55,59.37,59.55,8300.0,52.5381,52.6974,52.5381,52.6974,8300.0
2011-11-09 10:00:00,59.56,59.73,59.54,59.56,4500.0,52.7063,52.8567,52.6886,52.7063,4500.0
2011-11-09 10:30:00,59.52,59.75,59.38,59.64,8800.0,52.6709,52.8744,52.547,52.7771,8800.0
2011-11-09 11:00:00,59.63,59.86,59.51,59.82,5200.0,52.7682,52.9717,52.662,52.9363,5200.0
2011-11-09 11:30:00,59.86,59.86,59.69,59.69,1800.0,52.9717,52.9717,52.8213,52.8213,1800.0
2011-11-09 12:00:00,59.69,59.69,59.11,59.11,3900.0,52.8213,52.8213,52.308,52.308,3900.0
2011-11-09 12:30:00,59.14,59.31,59.14,59.31,5000.0,52.3346,52.485,52.3346,52.485,5000.0
2011-11-09 13:00:00,59.36,59.37,59.19,59.34,13100.0,52.5293,52.5381,52.3788,52.5116,13100.0
2011-11-09 13:30:00,59.31,59.41,59.14,59.24,13200.0,52.485,52.5735,52.3346,52.4231,13200.0
2011-11-09 14:00:00,59.23,59.26,58.89,59.13,22300.0,52.4142,52.4408,52.1134,52.3257,22300.0
2011-11-09 14:30:00,59.08,59.27,59.03,59.22,8000.0,52.2815,52.4496,52.2372,52.4054,8000.0
2011-11-09 15:00:00,59.22,59.5,59.14,59.39,24200.0,52.4054,52.6532,52.3346,52.5558,24200.0
2011-11-09 15:30:00,59.38,59.43,59.1,59.27,50700.0,52.547,52.5912,52.2992,52.4496,50700.0
2011-11-10 09:30:00,59.25,59.72,59.03,59.3,11400.0,52.7384,53.1568,52.5426,52.783,11400.0
2011-11-10 10:00:00,59.34,59.36,58.76,58.76,9200.0,52.8186,52.8364,52.3023,52.3023,9200.0
2011-11-10 10:30:00,58.72,58.8,58.51,58.7,14500.0,52.2667,52.3379,52.0798,52.2489,14500.0
2011-11-10 11:00:00,58.77,58.85,58.65,58.7,12400.0,52.3112,52.3824,52.2044,52.2489,12400.0
2011-11-10 11:30:00,58.66,58.87,58.59,58.69,10000.0,52.2133,52.4002,52.151,52.24,10000.0
2011-11-10 12:00:00,58.73,58.84,58.65,58.77,11200.0,52.2756,52.3735,52.2044,52.3112,11200.0
2011-11-10 12:30:00,58.74,58.76,58.46,58.67,17300.0,52.2845,52.3023,52.0353,52.2222,17300.0
2011-11-10 13:00:00,58.71,58.97,58.66,58.83,5900.0,52.2578,52.4892,52.2133,52.3646,5900.0
2011-11-10 13:30:00,58.84,58.87,58.53,58.68,20600.0,52.3735,52.4002,52.0976,52.2311,20600.0
2011-11-10 14:00:00,58.68,58.68,58.4,58.4,16000.0,52.2311,52.2311,51.9819,51.9819,16000.0
2011-11-10 14:30:00,58.4,58.54,58.25,58.25,8200.0,51.9819,52.1065,51.8483,51.8483,8200.0
2011-11-10 15:00:00,58.14,58.31,58.01,58.19,28700.0,51.7504,51.9018,51.6347,51.7949,28700.0
2011-11-10 15:30:00,58.18,58.21,57.94,58.13,34900.0,51.786,51.8127,51.5724,51.7415,34900.0
2011-11-11 09:30:00,58.71,59.41,58.65,59.15,7800.0,52.2578,52.8809,52.2044,52.6494,7800.0
2011-11-11 10:00:00,59.26,59.45,59.17,59.43,8300.0,52.7473,52.9165,52.6672,52.8987,8300.0
2011-11-11 10:30:00,59.52,59.73,59.4,59.63,9900.0,52.9788,53.1657,52.872,53.0767,9900.0
2011-11-11 11:00:00,59.64,59.79,59.62,59.72,7400.0,53.0856,53.2191,53.0678,53.1568,7400.0
2011-11-11 11:30:00,59.72,59.75,59.48,59.57,5500.0,53.1568,53.1835,52.9432,53.0233,5500.0
2011-11-11 12:00:00,59.59,59.71,59.27,59.32,8300.0,53.0411,53.1479,52.7562,52.8008,8300.0
2011-11-11 12:30:00,59.36,59.36,59.27,59.34,1400.0,52.8364,52.8364,52.7562,52.8186,1400.0
2011-11-11 13:00:00,59.32,59.44,59.31,59.4,5200.0,52.8008,52.9076,52.7919,52.872,5200.0
2011-11-11 13:30:00,59.37,59.54,59.37,59.4,4900.0,52.8453,52.9966,52.8453,52.872,4900.0
2011-11-11 14:00:00,59.44,59.6,59.44,59.52,6400.0,52.9076,53.05,52.9076,52.9788,6400.0
2011-11-11 14:30:00,59.53,59.56,59.35,59.44,21400.0,52.9877,53.0144,52.8275,52.9076,21400.0
2011-11-11 15:00:00,59.45,59.62,59.45,59.6,11600.0,52.9165,53.0678,52.9165,53.05,11600.0
2011-11-11 15:30:00,59.63,59.64,59.5,59.53,15100.0,53.0767,53.0856,52.961,52.9877,15100.0
2011-11-14 09:30:00,59.56,59.69,59.16,59.3,2800.0,53.0144,53.1301,52.6583,52.783,2800.0
2011-11-14 10:00:00,59.26,59.45,59.24,59.3,3000.0,52.7473,52.9165,52.7295,52.783,3000.0
2011-11-14 10:30:00,59.34,59.34,59.11,59.3,5300.0,52.8186,52.8186,52.6138,52.783,5300.0
2011-11-14 11:00:00,59.31,59.31,59.14,59.15,5000.0,52.7919,52.7919,52.6405,52.6494,5000.0
2011-11-14 11:30:00,59.14,59.16,58.82,58.82,4300.0,52.6405,52.6583,52.3557,52.3557,4300.0
2011-11-14 12:00:00,58.83,58.84,58.57,58.57,4100.0,52.3646,52.3735,52.1332,52.1332,4100.0
2011-11-14 12:30:00,58.56,58.65,58.53,58.62,3200.0,52.1243,52.2044,52.0976,52.1777,3200.0
2011-11-14 13:00:00,58.61,58.66,58.53,58.66,17700.0,52.1688,52.2133,52.0976,52.2133,17700.0
2011-11-14 13:30:00,58.66,58.8,58.6,58.62,9800.0,52.2133,52.3379,52.1599,52.1777,9800.0
2011-11-14 14:00:00,58.63,58.77,58.55,58.55,6300.0,52.1866,52.3112,52.1154,52.1154,6300.0
2011-11-14 14:30:00,58.55,58.61,58.37,58.37,8900.0,52.1154,52.1688,51.9552,51.9552,8900.0
2011-11-14 15:00:00,58.35,58.52,58.35,58.51,19900.0,51.9374,52.0887,51.9374,52.0798,19900.0
2011-11-14 15:30:00,58.49,58.66,58.47,58.56,27100.0,52.062,52.2133,52.0442,52.1243,27100.0
2011-11-15 09:30:00,58.3,58.63,58.11,58.63,2300.0,51.8929,52.1866,51.7237,52.1866,2300.0
2011-11-15 10:00:00,58.59,58.72,58.42,58.5,13500.0,52.151,52.2667,51.9997,52.0709,13500.0
2011-11-15 10:30:00,58.5,58.61,58.35,58.35,4900.0,52.0709,52.1688,51.9374,51.9374,4900.0
2011-11-15 11:00:00,58.3,58.45,58.09,58.23,14500.0,51.8929,52.0264,51.7059,51.8305,14500.0
2011-11-15 11:30:00,58.26,58.44,58.2,58.44,8600.0,51.8572,52.0175,51.8038,52.0175,8600.0
2011-11-15 12:00:00,58.46,58.97,58.46,58.91,10700.0,52.0353,52.4892,52.0353,52.4358,10700.0
2011-11-15 12:30:00,58.9,59.25,58.9,59.25,6100.0,52.4269,52.7384,52.4269,52.7384,6100.0
2011-11-15 13:00:00,59.28,59.37,59.16,59.26,10500.0,52.7651,52.8453,52.6583,52.7473,10500.0
2011-11-15 13:30:00,59.29,59.62,59.29,59.48,17100.0,52.7741,53.0678,52.7741,52.9432,17100.0
2011-11-15 14:00:00,59.53,59.71,59.5,59.66,8600.0,52.9877,53.1479,52.961,53.1034,8600.0
2011-11-15 14:30:00,59.64,59.67,59.56,59.61,9300.0,53.0856,53.1123,53.0144,53.0589,9300.0
2011-11-15 15:00:00,59.62,59.86,59.6,59.86,11100.0,53.0678,53.2814,53.05,53.2814,11100.0
2011-11-15 15:30:00,59.87,59.95,59.74,59.83,35400.0,53.2903,53.3615,53.1746,53.2547,35400.0
2011-11-16 09:30:00,59.43,59.67,59.15,59.61,10600.0,52.8987,53.1123,52.6494,53.0589,10600.0
2011-11-16 10:00:00,59.7,59.83,59.49,59.68,9400.0,53.139,53.2547,52.9521,53.1212,9400.0
2011-11-16 10:30:00,59.66,60.09,59.61,60.0,10600.0,53.1034,53.4861,53.0589,53.406,10600.0
2011-11-16 11:00:00,60.04,60.38,60.04,60.24,6000.0,53.4416,53.7443,53.4416,53.6196,6000.0
2011-11-16 11:30:00,60.2,60.35,60.17,60.26,12600.0,53.584,53.7176,53.5573,53.6374,12600.0
2011-11-16 12:00:00,60.29,60.37,60.26,60.32,5200.0,53.6642,53.7354,53.6374,53.6909,5200.0
2011-11-16 12:30:00,60.32,60.53,60.29,60.51,7100.0,53.6909,53.8778,53.6642,53.86,7100.0
2011-11-16 13:00:00,60.49,60.7,60.49,60.7,5000.0,53.8422,54.0291,53.8422,54.0291,5000.0
2011-11-16 13:30:00,60.73,60.92,60.71,60.79,8300.0,54.0558,54.2249,54.038,54.1092,8300.0
2011-11-16 14:00:00,60.82,60.89,60.79,60.85,7800.0,54.1359,54.1982,54.1092,54.1626,7800.0
2011-11-16 14:30:00,60.87,61.03,60.62,60.7,15600.0,54.1804,54.3228,53.9579,54.0291,15600.0
2011-11-16 15:00:00,60.7,60.79,60.29,60.29,16000.0,54.0291,54.1092,53.6642,53.6642,16000.0
2011-11-16 15:30:00,60.26,60.26,59.85,59.89,37100.0,53.6374,53.6374,53.2725,53.3081,37100.0
2011-11-17 09:30:00,59.71,59.79,59.48,59.6,5200.0,53.1479,53.2191,52.9432,53.05,5200.0
2011-11-17 10:00:00,59.59,59.78,59.45,59.72,10700.0,53.0411,53.2102,52.9165,53.1568,10700.0
2011-11-17 10:30:00,59.71,59.87,59.54,59.72,7100.0,53.1479,53.2903,52.9966,53.1568,7100.0
2011-11-17 11:00:00,59.7,59.84,59.46,59.8,10200.0,53.139,53.2636,52.9254,53.228,10200.0
2011-11-17 11:30:00,59.8,60.12,59.73,60.02,13400.0,53.228,53.5128,53.1657,53.4238,13400.0
2011-11-17 12:00:00,60.02,60.02,59.8,59.85,8100.0,53.4238,53.4238,53.228,53.2725,8100.0
2011-11-17 12:30:00,59.76,59.76,59.17,59.66,25000.0,53.1924,53.1924,52.6672,53.1034,25000.0
2011-11-17 13:00:00,59.66,59.77,59.5,59.6,15800.0,53.1034,53.2013,52.961,53.05,15800.0
2011-11-17 13:30:00,59.59,59.62,59.23,59.51,15800.0,53.0411,53.0678,52.7206,52.9699,15800.0
2011-11-17 14:00:00,59.51,59.55,59.09,59.22,11000.0,52.9699,53.0055,52.596,52.7117,11000.0
2011-11-17 14:30:00,59.24,59.45,59.17,59.41,4800.0,52.7295,52.9165,52.6672,52.8809,4800.0
2011-11-17 15:00:00,59.39,59.5,59.21,59.3,12100.0,52.8631,52.961,52.7028,52.783,12100.0
2011-11-17 15:30:00,59.28,59.33,59.02,59.25,27400.0,52.7651,52.8097,52.5337,52.7384,27400.0
2011-11-18 09:30:00,59.68,59.71,59.16,59.62,16700.0,53.1212,53.1479,52.6583,53.0678,16700.0
2011-11-18 10:00:00,59.71,59.71,59.36,59.45,8000.0,53.1479,53.1479,52.8364,52.9165,8000.0
2011-11-18 10:30:00,59.55,60.03,59.55,60.03,8300.0,53.0055,53.4327,53.0055,53.4327,8300.0
2011-11-18 11:00:00,60.0,60.0,59.77,59.91,23300.0,53.406,53.406,53.2013,53.3259,23300.0
2011-11-18 11:30:00,59.94,59.94,59.74,59.85,13700.0,53.3526,53.3526,53.1746,53.2725,13700.0
2011-11-18 12:00:00,59.87,60.12,59.73,60.03,16200.0,53.2903,53.5128,53.1657,53.4327,16200.0
2011-11-18 12:30:00,60.06,60.2,59.99,60.09,8600.0,53.4594,53.584,53.3971,53.4861,8600.0
2011-11-18 13:00:00,60.05,60.15,60.01,60.04,6100.0,53.4505,53.5395,53.4149,53.4416,6100.0
2011-11-18 13:30:00,60.09,60.19,60.05,60.09,6400.0,53.4861,53.5751,53.4505,53.4861,6400.0
2011-11-18 14:00:00,60.06,60.31,59.98,60.1,11600.0,53.4594,53.682,53.3882,53.495,11600.0
2011-11-18 14:30:00,60.1,60.23,60.0,60.0,8000.0,53.495,53.6107,53.406,53.406,8000.0
2011-11-18 15:00:00,60.0,60.07,59.86,59.93,20300.0,53.406,53.4683,53.2814,53.3437,20300.0
2011-11-18 15:30:00,59.93,60.03,59.81,59.83,48300.0,53.3437,53.4327,53.2369,53.2547,48300.0
2011-11-21 09:30:00,58.85,59.16,58.71,58.88,22700.0,52.3824,52.6583,52.2578,52.4091,22700.0
2011-11-21 10:00:00,58.91,59.22,58.82,59.16,10900.0,52.4358,52.7117,52.3557,52.6583,10900.0
2011-11-21 10:30:00,59.12,59.2,59.05,59.1,9100.0,52.6227,52.6939,52.5604,52.6049,9100.0
2011-11-21 11:00:00,59.05,59.1,58.77,58.78,8800.0,52.5604,52.6049,52.3112,52.3201,8800.0
2011-11-21 11:30:00,58.74,58.78,58.55,58.63,8800.0,52.2845,52.3201,52.1154,52.1866,8800.0
2011-11-21 12:00:00,58.61,58.75,58.43,58.53,14100.0,52.1688,52.2934,52.0086,52.0976,14100.0
2011-11-21 12:30:00,58.53,58.6,58.36,58.44,13100.0,52.0976,52.1599,51.9463,52.0175,13100.0
2011-11-21 13:00:00,58.4,58.57,58.4,58.5,19600.0,51.9819,52.1332,51.9819,52.0709,19600.0
2011-11-21 13:30:00,58.5,58.5,58.32,58.32,7100.0,52.0709,52.0709,51.9107,51.9107,7100.0
2011-11-21 14:00:00,58.31,58.64,58.27,58.48,17000.0,51.9018,52.1955,51.8661,52.0531,17000.0
2011-11-21 14:30:00,58.5,58.62,58.42,58.44,13600.0,52.0709,52.1777,51.9997,52.0175,13600.0
2011-11-21 15:00:00,58.48,58.73,58.4,58.7,25500.0,52.0531,52.2756,51.9819,52.2489,25500.0
2011-11-21 15:30:00,58.69,58.77,58.47,58.47,24000.0,52.24,52.3112,52.0442,52.0442,24000.0
2011-11-22 09:30:00,58.35,58.52,58.19,58.52,4300.0,51.9374,52.0887,51.7949,52.0887,4300.0
2011-11-22 10:00:00,58.54,58.55,58.33,58.49,1700.0,52.1065,52.1154,51.9196,52.062,1700.0
2011-11-22 10:30:00,58.46,58.51,58.01,58.05,10800.0,52.0353,52.0798,51.6347,51.6703,10800.0
2011-11-22 11:00:00,58.08,58.13,57.91,57.99,10100.0,51.697,51.7415,51.5457,51.6169,10100.0
2011-11-22 11:30:00,57.97,58.0,57.85,58.0,3200.0,51.5991,51.6258,51.4923,51.6258,3200.0
2011-11-22 12:00:00,58.04,58.44,58.04,58.28,12900.0,51.6614,52.0175,51.6614,51.875,12900.0
2011-11-22 12:30:00,58.3,58.6,58.3,58.6,3800.0,51.8929,52.1599,51.8929,52.1599,3800.0
2011-11-22 13:00:00,58.66,58.88,58.57,58.8,2400.0,52.2133,52.4091,52.1332,52.3379,2400.0
2011-11-22 13:30:00,58.82,58.92,58.48,58.48,9300.0,52.3557,52.4447,52.0531,52.0531,9300.0
2011-11-22 14:00:00,58.49,58.53,58.44,58.53,9900.0,52.062,52.0976,52.0175,52.0976,9900.0
2011-11-22 14:30:00,58.47,58.54,58.35,58.39,7100.0,52.0442,52.1065,51.9374,51.973,7100.0
2011-11-22 15:00:00,58.48,58.57,58.41,58.57,6600.0,52.0531,52.1332,51.9908,52.1332,6600.0
2011-11-22 15:30:00,58.55,58.68,58.5,58.6,24900.0,52.1154,52.2311,52.0709,52.1599,24900.0
2011-11-23 09:30:00,58.05,58.33,58.05,58.15,6700.0,51.6703,51.9196,51.6703,51.7593,6700.0
2011-11-23 10:00:00,57.96,58.21,57.77,57.77,7800.0,51.5902,51.8127,51.4211,51.4211,7800.0
2011-11-23 10:30:00,57.77,57.82,57.57,57.69,4300.0,51.4211,51.4656,51.2431,51.3499,4300.0
2011-11-23 11:00:00,57.62,57.62,57.37,57.43,4700.0,51.2876,51.2876,51.0651,51.1185,4700.0
2011-11-23 11:30:00,57.36,57.51,57.36,57.41,2300.0,51.0562,51.1897,51.0562,51.1007,2300.0
2011-11-23 12:00:00,57.48,57.48,57.27,57.31,3000.0,51.163,51.163,50.976,51.0117,3000.0
2011-11-23 12:30:00,57.29,57.47,57.25,57.4,4200.0,50.9938,51.1541,50.9582,51.0918,4200.0
2011-11-23 13:00:00,57.4,57.41,57.34,57.36,3500.0,51.0918,51.1007,51.0384,51.0562,3500.0
2011-11-23 13:30:00,57.41,57.41,57.22,57.22,6000.0,51.1007,51.1007,50.9315,50.9315,6000.0
2011-11-23 14:00:00,57.24,57.33,56.89,57.07,8300.0,50.9493,51.0295,50.6378,50.798,8300.0
2011-11-23 14:30:00,57.04,57.16,57.04,57.09,4800.0,50.7713,50.8781,50.7713,50.8158,4800.0
2011-11-23 15:00:00,57.06,57.3,57.04,57.17,22800.0,50.7891,51.0028,50.7713,50.887,22800.0
2011-11-23 15:30:00,57.19,57.58,57.19,57.24,33500.0,50.9048,51.252,50.9048,50.9493,33500.0
2011-11-25 09:30:00,57.04,57.56,56.81,57.46,5600.0,50.7713,51.2342,50.5666,51.1452,5600.0
2011-11-25 10:00:00,57.28,57.68,57.28,57.54,2300.0,50.9849,51.341,50.9849,51.2164,2300.0
2011-11-25 10:30:00,57.55,57.69,57.4,57.46,4500.0,51.2253,51.3499,51.0918,51.1452,4500.0
2011-11-25 11:00:00,57.41,57.65,57.39,57.51,2700.0,51.1007,51.3143,51.0829,51.1897,2700.0
2011-11-25 11:30:00,57.54,57.63,57.09,57.09,2700.0,51.2164,51.2965,50.8158,50.8158,2700.0
2011-11-25 12:00:00,57.09,57.13,56.93,57.05,4700.0,50.8158,50.8514,50.6734,50.7802,4700.0
2011-11-25 12:30:00,57.05,57.15,56.8,56.8,9400.0,50.7802,50.8692,50.5577,50.5577,9400.0
2011-11-28 09:30:00,58.33,58.82,58.31,58.69,7300.0,51.9196,52.3557,51.9018,52.24,7300.0
2011-11-28 10:00:00,58.75,58.8,58.68,58.77,15800.0,52.2934,52.3379,52.2311,52.3112,15800.0
2011-11-28 10:30:00,58.8,58.91,58.72,58.72,8900.0,52.3379,52.4358,52.2667,52.2667,8900.0
2011-11-28 11:00:00,58.75,58.85,58.52,58.6,17100.0,52.2934,52.3824,52.0887,52.1599,17100.0
2011-11-28 11:30:00,58.6,58.6,58.42,58.47,7000.0,52.1599,52.1599,51.9997,52.0442,7000.0
2011-11-28 12:00:00,58.47,58.54,58.42,58.42,4200.0,52.0442,52.1065,51.9997,51.9997,4200.0
2011-11-28 12:30:00,58.37,58.37,58.2,58.2,4000.0,51.9552,51.9552,51.8038,51.8038,4000.0
2011-11-28 13:00:00,58.18,58.44,58.12,58.44,5200.0,51.786,52.0175,51.7326,52.0175,5200.0
2011-11-28 13:30:00,58.39,58.44,58.22,58.22,1700.0,51.973,52.0175,51.8216,51.8216,1700.0
2011-11-28 14:00:00,58.26,58.46,58.26,58.36,4500.0,51.8572,52.0353,51.8572,51.9463,4500.0
2011-11-28 14:30:00,58.35,58.38,58.26,58.29,3800.0,51.9374,51.9641,51.8572,51.8839,3800.0
2011-11-28 15:00:00,58.3,58.32,58.07,58.1,24800.0,51.8929,51.9107,51.6881,51.7148,24800.0
2011-11-28 15:30:00,58.09,58.65,57.96,58.63,46400.0,51.7059,52.2044,51.5902,52.1866,46400.0
2011-11-29 09:30:00,58.64,59.01,58.5,58.82,2300.0,52.1955,52.5248,52.0709,52.3557,2300.0
2011-11-29 10:00:00,58.93,59.25,58.65,59.25,6600.0,52.4536,52.7384,52.2044,52.7384,6600.0
2011-11-29 10:30:00,59.27,59.3,58.95,58.95,6100.0,52.7562,52.783,52.4714,52.4714,6100.0
2011-11-29 11:00:00,58.99,59.04,58.78,58.86,5300.0,52.507,52.5515,52.3201,52.3913,5300.0
2011-11-29 11:30:00,58.84,59.15,58.78,58.78,5400.0,52.3735,52.6494,52.3201,52.3201,5400.0
2011-11-29 12:00:00,58.83,59.14,58.83,59.14,2600.0,52.3646,52.6405,52.3646,52.6405,2600.0
2011-11-29 12:30:00,59.11,59.11,58.79,58.79,2900.0,52.6138,52.6138,52.329,52.329,2900.0
2011-11-29 13:00:00,58.82,58.91,58.73,58.84,3100.0,52.3557,52.4358,52.2756,52.3735,3100.0
2011-11-29 13:30:00,58.76,58.87,58.6,58.64,2300.0,52.3023,52.4002,52.1599,52.1955,2300.0
2011-11-29 14:00:00,58.61,58.63,58.44,58.47,6300.0,52.1688,52.1866,52.0175,52.0442,6300.0
2011-11-29 14:30:00,58.48,58.65,58.48,58.58,6800.0,52.0531,52.2044,52.0531,52.1421,6800.0
2011-11-29 15:00:00,58.62,58.8,58.6,58.77,10400.0,52.1777,52.3379,52.1599,52.3112,10400.0
2011-11-29 15:30:00,58.75,58.81,58.59,58.67,18900.0,52.2934,52.3468,52.151,52.2222,18900.0
2011-11-30 09:30:00,60.35,61.25,60.35,61.25,18200.0,53.7176,54.5186,53.7176,54.5186,18200.0
2011-11-30 10:00:00,61.22,61.37,61.12,61.22,13100.0,54.4919,54.6255,54.4029,54.4919,13100.0
2011-11-30 10:30:00,61.25,61.35,61.21,61.35,5800.0,54.5186,54.6077,54.483,54.6077,5800.0
2011-11-30 11:00:00,61.29,61.29,61.14,61.17,6800.0,54.5543,54.5543,54.4207,54.4474,6800.0
2011-11-30 11:30:00,61.19,61.35,61.15,61.26,8400.0,54.4652,54.6077,54.4296,54.5275,8400.0
2011-11-30 12:00:00,61.26,61.29,61.15,61.2,1500.0,54.5275,54.5543,54.4296,54.4741,1500.0
2011-11-30 12:30:00,61.13,61.14,60.97,60.99,2200.0,54.4118,54.4207,54.2694,54.2872,2200.0
2011-11-30 13:00:00,60.98,61.02,60.87,60.9,2400.0,54.2783,54.3139,54.1804,54.2071,2400.0
2011-11-30 13:30:00,60.89,60.89,60.68,60.72,3200.0,54.1982,54.1982,54.0113,54.0469,3200.0
2011-11-30 14:00:00,60.72,60.81,60.62,60.78,3100.0,54.0469,54.127,53.9579,54.1003,3100.0
2011-11-30 14:30:00,60.75,60.83,60.59,60.6,11300.0,54.0736,54.1448,53.9312,53.9401,11300.0
2011-11-30 15:00:00,60.6,60.6,60.33,60.44,27500.0,53.9401,53.9401,53.6998,53.7977,27500.0
2011-11-30 15:30:00,60.4,60.88,60.36,60.88,30900.0,53.7621,54.1893,53.7265,54.1893,30900.0
2011-12-01 09:30:00,60.46,61.44,60.46,61.43,10600.0,53.8155,54.6878,53.8155,54.6789,10600.0
2011-12-01 10:00:00,61.43,61.58,61.29,61.45,8400.0,54.6789,54.8124,54.5543,54.6967,8400.0
2011-12-01 10:30:00,61.37,61.59,61.33,61.52,6700.0,54.6255,54.8213,54.5899,54.759,6700.0
2011-12-01 11:00:00,61.56,61.68,61.39,61.4,7800.0,54.7946,54.9014,54.6433,54.6522,7800.0
2011-12-01 11:30:00,61.4,61.45,61.3,61.42,15600.0,54.6522,54.6967,54.5632,54.67,15600.0
2011-12-01 12:00:00,61.44,61.45,61.3,61.32,5500.0,54.6878,54.6967,54.5632,54.581,5500.0
2011-12-01 12:30:00,61.36,61.41,61.05,61.05,9800.0,54.6166,54.6611,54.3406,54.3406,9800.0
2011-12-01 13:00:00,61.09,61.3,61.07,61.3,2400.0,54.3762,54.5632,54.3584,54.5632,2400.0
2011-12-01 13:30:00,61.34,61.37,61.27,61.33,7600.0,54.5988,54.6255,54.5364,54.5899,7600.0
2011-12-01 14:00:00,61.34,61.37,61.22,61.33,5700.0,54.5988,54.6255,54.4919,54.5899,5700.0
2011-12-01 14:30:00,61.33,61.52,61.28,61.4,10500.0,54.5899,54.759,54.5453,54.6522,10500.0
2011-12-01 15:00:00,61.4,61.44,61.21,61.27,11300.0,54.6522,54.6878,54.483,54.5364,11300.0
2011-12-01 15:30:00,61.24,61.24,60.92,61.01,26800.0,54.5097,54.5097,54.2249,54.305,26800.0
2011-12-02 09:30:00,61.42,61.63,61.34,61.4,5400.0,54.67,54.8569,54.5988,54.6522,5400.0
2011-12-02 10:00:00,61.48,61.6,61.38,61.47,15900.0,54.7234,54.8302,54.6344,54.7145,15900.0
2011-12-02 10:30:00,61.46,61.5,61.29,61.29,22400.0,54.7056,54.7412,54.5543,54.5543,22400.0
2011-12-02 11:00:00,61.29,61.29,61.05,61.22,13400.0,54.5543,54.5543,54.3406,54.4919,13400.0
2011-12-02 11:30:00,61.25,61.3,61.0,61.13,13100.0,54.5186,54.5632,54.2961,54.4118,13100.0
2011-12-02 12:00:00,61.09,61.2,61.06,61.11,10000.0,54.3762,54.4741,54.3495,54.394,10000.0
2011-12-02 12:30:00,61.13,61.2,60.78,60.8,14600.0,54.4118,54.4741,54.1003,54.1181,14600.0
2011-12-02 13:00:00,60.8,60.84,60.65,60.77,13300.0,54.1181,54.1537,53.9846,54.0914,13300.0
2011-12-02 13:30:00,60.75,60.75,60.02,60.1,18800.0,54.0736,54.0736,53.4238,53.495,18800.0
2011-12-02 14:00:00,60.14,60.15,59.82,59.82,22400.0,53.5306,53.5395,53.2458,53.2458,22400.0
2011-12-02 14:30:00,59.76,59.81,59.55,59.58,11700.0,53.1924,53.2369,53.0055,53.0322,11700.0
2011-12-02 15:00:00,59.59,59.94,59.59,59.79,14600.0,53.0411,53.3526,53.0411,53.2191,14600.0
2011-12-02 15:30:00,59.79,59.89,59.63,59.69,31900.0,53.2191,53.3081,53.0767,53.1301,31900.0
2011-12-05 09:30:00,60.5,60.89,60.41,60.45,4800.0,53.8511,54.1982,53.771,53.8066,4800.0
2011-12-05 10:00:00,60.54,60.75,60.45,60.68,10300.0,53.8867,54.0736,53.8066,54.0113,10300.0
2011-12-05 10:30:00,60.69,60.8,60.68,60.8,4500.0,54.0202,54.1181,54.0113,54.1181,4500.0
2011-12-05 11:00:00,60.76,60.8,60.69,60.74,3700.0,54.0825,54.1181,54.0202,54.0647,3700.0
2011-12-05 11:30:00,60.77,60.8,60.74,60.75,3100.0,54.0914,54.1181,54.0647,54.0736,3100.0
2011-12-05 12:00:00,60.72,60.85,60.72,60.8,4200.0,54.0469,54.1626,54.0469,54.1181,4200.0
2011-12-05 12:30:00,60.82,60.82,60.7,60.75,4000.0,54.1359,54.1359,54.0291,54.0736,4000.0
2011-12-05 13:00:00,60.7,60.75,60.7,60.71,4300.0,54.0291,54.0736,54.0291,54.038,4300.0
2011-12-05 13:30:00,60.72,60.74,60.34,60.37,11800.0,54.0469,54.0647,53.7087,53.7354,11800.0
2011-12-05 14:00:00,60.28,60.31,60.09,60.16,6000.0,53.6552,53.682,53.4861,53.5484,6000.0
2011-12-05 14:30:00,60.2,60.29,60.05,60.29,8100.0,53.584,53.6642,53.4505,53.6642,8100.0
2011-12-05 15:00:00,60.26,60.32,59.79,59.9,19900.0,53.6374,53.6909,53.2191,53.317,19900.0
2011-12-05 15:30:00,59.9,60.18,59.81,60.15,28400.0,53.317,53.5662,53.2369,53.5395,28400.0
2011-12-06 09:30:00,60.12,60.36,60.01,60.25,3600.0,53.5128,53.7265,53.4149,53.6285,3600.0
2011-12-06 10:00:00,60.31,60.65,60.31,60.64,3300.0,53.682,53.9846,53.682,53.9757,3300.0
2011-12-06 10:30:00,60.67,60.67,60.32,60.38,5700.0,54.0024,54.0024,53.6909,53.7443,5700.0
2011-12-06 11:00:00,60.33,60.37,60.18,60.22,10100.0,53.6998,53.7354,53.5662,53.6018,10100.0
2011-12-06 11:30:00,60.2,60.26,59.94,60.12,8000.0,53.584,53.6374,53.3526,53.5128,8000.0
2011-12-06 12:00:00,60.15,60.15,59.86,59.93,6800.0,53.5395,53.5395,53.2814,53.3437,6800.0
2011-12-06 12:30:00,59.98,60.06,59.88,60.02,3300.0,53.3882,53.4594,53.2992,53.4238,3300.0
2011-12-06 13:00:00,59.95,60.18,59.9,60.12,4700.0,53.3615,53.5662,53.317,53.5128,4700.0
2011-12-06 13:30:00,60.13,60.22,60.05,60.12,3900.0,53.5217,53.6018,53.4505,53.5128,3900.0
2011-12-06 14:00:00,60.19,60.2,59.98,60.1,9000.0,53.5751,53.584,53.3882,53.495,9000.0
2011-12-06 14:30:00,60.1,60.35,60.04,60.33,11400.0,53.495,53.7176,53.4416,53.6998,11400.0
2011-12-06 15:00:00,60.37,60.58,60.34,60.37,28900.0,53.7354,53.9223,53.7087,53.7354,28900.0
2011-12-06 15:30:00,60.4,60.54,60.25,60.37,17100.0,53.7621,53.8867,53.6285,53.7354,17100.0
2011-12-07 09:30:00,59.91,60.15,59.38,59.51,6800.0,53.3259,53.5395,52.8542,52.9699,6800.0
2011-12-07 10:00:00,59.36,59.49,59.19,59.23,9200.0,52.8364,52.9521,52.685,52.7206,9200.0
2011-12-07 10:30:00,59.19,59.34,59.03,59.34,11500.0,52.685,52.8186,52.5426,52.8186,11500.0
2011-12-07 11:00:00,59.32,59.87,59.27,59.86,29100.0,52.8008,53.2903,52.7562,53.2814,29100.0
2011-12-07 11:30:00,59.9,60.01,59.87,59.87,4400.0,53.317,53.4149,53.2903,53.2903,4400.0
2011-12-07 12:00:00,59.89,59.95,59.86,59.91,4400.0,53.3081,53.3615,53.2814,53.3259,4400.0
2011-12-07 12:30:00,59.9,60.1,59.89,60.04,3700.0,53.317,53.495,53.3081,53.4416,3700.0
2011-12-07 13:00:00,60.02,60.09,59.97,59.99,7800.0,53.4238,53.4861,53.3793,53.3971,7800.0
2011-12-07 13:30:00,59.95,59.95,59.81,59.89,2100.0,53.3615,53.3615,53.2369,53.3081,2100.0
2011-12-07 14:00:00,59.9,59.97,59.79,59.85,6100.0,53.317,53.3793,53.2191,53.2725,6100.0
2011-12-07 14:30:00,59.87,59.9,59.62,59.72,5700.0,53.2903,53.317,53.0678,53.1568,5700.0
2011-12-07 15:00:00,59.73,60.0,59.65,59.97,14900.0,53.1657,53.406,53.0945,53.3793,14900.0
2011-12-07 15:30:00,60.08,60.39,60.01,60.17,35300.0,53.4772,53.7532,53.4149,53.5573,35300.0
2011-12-08 09:30:00,59.58,59.66,59.47,59.47,3400.0,53.0322,53.1034,52.9343,52.9343,3400.0
2011-12-08 10:00:00,59.44,59.48,59.29,59.38,4700.0,52.9076,52.9432,52.7741,52.8542,4700.0
2011-12-08 10:30:00,59.34,59.55,59.3,59.4,18700.0,52.8186,53.0055,52.783,52.872,18700.0
2011-12-08 11:00:00,59.37,59.37,59.11,59.23,10200.0,52.8453,52.8453,52.6138,52.7206,10200.0
2011-12-08 11:30:00,59.23,59.37,59.07,59.32,5200.0,52.7206,52.8453,52.5782,52.8008,5200.0
2011-12-08 12:00:00,59.32,59.49,59.13,59.25,6200.0,52.8008,52.9521,52.6316,52.7384,6200.0
2011-12-08 12:30:00,59.22,59.22,59.07,59.12,1900.0,52.7117,52.7117,52.5782,52.6227,1900.0
2011-12-08 13:00:00,59.13,59.14,58.9,59.01,17500.0,52.6316,52.6405,52.4269,52.5248,17500.0
2011-12-08 13:30:00,58.95,59.13,58.88,59.11,13500.0,52.4714,52.6316,52.4091,52.6138,13500.0
2011-12-08 14:00:00,59.06,59.18,59.01,59.04,8200.0,52.5693,52.6761,52.5248,52.5515,8200.0
2011-12-08 14:30:00,59.04,59.1,58.84,59.03,9500.0,52.5515,52.6049,52.3735,52.5426,9500.0
2011-12-08 15:00:00,59.03,59.28,59.03,59.28,24600.0,52.5426,52.7651,52.5426,52.7651,24600.0
2011-12-08 15:30:00,59.29,59.53,58.68,58.89,65900.0,52.7741,52.9877,52.2311,52.418,65900.0
2011-12-09 09:30:00,58.79,59.2,58.79,59.12,12400.0,52.329,52.6939,52.329,52.6227,12400.0
2011-12-09 10:00:00,58.94,59.2,58.94,59.02,9200.0,52.4625,52.6939,52.4625,52.5337,9200.0
2011-12-09 10:30:00,59.08,59.26,59.04,59.25,11900.0,52.5871,52.7473,52.5515,52.7384,11900.0
2011-12-09 11:00:00,59.27,59.42,59.24,59.4,15300.0,52.7562,52.8898,52.7295,52.872,15300.0
2011-12-09 11:30:00,59.45,59.54,59.42,59.52,17200.0,52.9165,52.9966,52.8898,52.9788,17200.0
2011-12-09 12:00:00,59.54,59.6,59.51,59.57,8300.0,52.9966,53.05,52.9699,53.0233,8300.0
2011-12-09 12:30:00,59.57,59.63,59.53,59.6,7900.0,53.0233,53.0767,52.9877,53.05,7900.0
2011-12-09 13:00:00,59.61,59.72,59.58,59.72,9200.0,53.0589,53.1568,53.0322,53.1568,9200.0
2011-12-09 13:30:00,59.72,59.88,59.72,59.81,4000.0,53.1568,53.2992,53.1568,53.2369,4000.0
2011-12-09 14:00:00,59.83,60.08,59.81,60.08,5500.0,53.2547,53.4772,53.2369,53.4772,5500.0
2011-12-09 14:30:00,60.12,60.33,60.12,60.22,5400.0,53.5128,53.6998,53.5128,53.6018,5400.0
2011-12-09 15:00:00,60.21,60.23,60.08,60.17,14500.0,53.5929,53.6107,53.4772,53.5573,14500.0
2011-12-09 15:30:00,60.15,60.34,60.05,60.11,26900.0,53.5395,53.7087,53.4505,53.5039,26900.0
2011-12-12 09:30:00,59.68,59.68,59.18,59.25,6200.0,53.1212,53.1212,52.6761,52.7384,6200.0
2011-12-12 10:00:00,59.16,59.22,59.01,59.04,4800.0,52.6583,52.7117,52.5248,52.5515,4800.0
2011-12-12 10:30:00,59.0,59.13,58.84,58.96,6700.0,52.5159,52.6316,52.3735,52.4803,6700.0
2011-12-12 11:00:00,58.93,59.2,58.92,59.2,3600.0,52.4536,52.6939,52.4447,52.6939,3600.0
2011-12-12 11:30:00,59.14,59.17,58.98,59.01,5600.0,52.6405,52.6672,52.4981,52.5248,5600.0
2011-12-12 12:00:00,59.05,59.06,58.94,59.02,5400.0,52.5604,52.5693,52.4625,52.5337,5400.0
2011-12-12 12:30:00,59.03,59.05,58.99,58.99,2300.0,52.5426,52.5604,52.507,52.507,2300.0
2011-12-12 13:00:00,59.03,59.06,59.0,59.06,5300.0,52.5426,52.5693,52.5159,52.5693,5300.0
2011-12-12 13:30:00,59.05,59.13,59.05,59.06,1600.0,52.5604,52.6316,52.5604,52.5693,1600.0
2011-12-12 14:00:00,59.08,59.13,58.97,58.99,7500.0,52.5871,52.6316,52.4892,52.507,7500.0
2011-12-12 14:30:00,58.97,59.01,58.76,58.96,5400.0,52.4892,52.5248,52.3023,52.4803,5400.0
2011-12-12 15:00:00,59.0,59.04,58.85,59.02,7200.0,52.5159,52.5515,52.3824,52.5337,7200.0
2011-12-12 15:30:00,58.99,59.31,58.94,59.26,35100.0,52.507,52.7919,52.4625,52.7473,35100.0
2011-12-13 09:30:00,59.69,59.98,59.69,59.86,3200.0,53.1301,53.3882,53.1301,53.2814,3200.0
2011-12-13 10:00:00,59.83,60.06,59.73,59.73,3800.0,53.2547,53.4594,53.1657,53.1657,3800.0
2011-12-13 10:30:00,59.71,59.77,59.46,59.46,3600.0,53.1479,53.2013,52.9254,52.9254,3600.0
2011-12-13 11:00:00,59.46,59.5,59.31,59.34,3100.0,52.9254,52.961,52.7919,52.8186,3100.0
2011-12-13 11:30:00,59.41,59.6,59.38,59.59,4300.0,52.8809,53.05,52.8542,53.0411,4300.0
2011-12-13 12:00:00,59.61,59.67,59.55,59.59,3300.0,53.0589,53.1123,53.0055,53.0411,3300.0
2011-12-13 12:30:00,59.57,59.57,59.35,59.5,3000.0,53.0233,53.0233,52.8275,52.961,3000.0
2011-12-13 13:00:00,59.57,59.64,59.52,59.57,1700.0,53.0233,53.0856,52.9788,53.0233,1700.0
2011-12-13 13:30:00,59.57,59.61,59.46,59.55,1800.0,53.0233,53.0589,52.9254,53.0055,1800.0
2011-12-13 14:00:00,59.64,59.77,59.4,59.54,5400.0,53.0856,53.2013,52.872,52.9966,5400.0
2011-12-13 14:30:00,59.5,59.5,59.09,59.11,5700.0,52.961,52.961,52.596,52.6138,5700.0
2011-12-13 15:00:00,59.19,59.25,58.7,58.74,16300.0,52.685,52.7384,52.2489,52.2845,16300.0
2011-12-13 15:30:00,58.69,58.99,58.49,58.87,60800.0,52.24,52.507,52.062,52.4002,60800.0
2011-12-14 09:30:00,58.55,58.92,58.34,58.39,3300.0,52.1154,52.4447,51.9285,51.973,3300.0
2011-12-14 10:00:00,58.52,58.63,58.29,58.63,3000.0,52.0887,52.1866,51.8839,52.1866,3000.0
2011-12-14 10:30:00,58.53,58.57,58.25,58.25,3400.0,52.0976,52.1332,51.8483,51.8483,3400.0
2011-12-14 11:00:00,58.24,58.46,58.19,58.46,9400.0,51.8394,52.0353,51.7949,52.0353,9400.0
2011-12-14 11:30:00,58.42,58.56,58.38,58.5,5200.0,51.9997,52.1243,51.9641,52.0709,5200.0
2011-12-14 12:00:00,58.44,58.62,58.4,58.48,3100.0,52.0175,52.1777,51.9819,52.0531,3100.0
2011-12-14 12:30:00,58.49,58.58,58.46,58.58,2900.0,52.062,52.1421,52.0353,52.1421,2900.0
2011-12-14 13:00:00,58.58,58.67,58.52,58.67,3000.0,52.1421,52.2222,52.0887,52.2222,3000.0
2011-12-14 13:30:00,58.59,58.63,58.49,58.55,2600.0,52.151,52.1866,52.062,52.1154,2600.0
2011-12-14 14:00:00,58.52,58.66,58.4,58.66,9100.0,52.0887,52.2133,51.9819,52.2133,9100.0
2011-12-14 14:30:00,58.63,58.63,58.42,58.49,8700.0,52.1866,52.1866,51.9997,52.062,8700.0
2011-12-14 15:00:00,58.52,58.72,58.49,58.62,7200.0,52.0887,52.2667,52.062,52.1777,7200.0
2011-12-14 15:30:00,58.66,58.66,58.45,58.49,26100.0,52.2133,52.2133,52.0264,52.062,26100.0
2011-12-15 09:30:00,59.27,59.47,58.93,59.41,8200.0,52.7562,52.9343,52.4536,52.8809,8200.0
2011-12-15 10:00:00,59.47,59.49,59.22,59.3,36600.0,52.9343,52.9521,52.7117,52.783,36600.0
2011-12-15 10:30:00,59.29,59.31,59.05,59.1,7800.0,52.7741,52.7919,52.5604,52.6049,7800.0
2011-12-15 11:00:00,59.05,59.23,59.0,59.23,3400.0,52.5604,52.7206,52.5159,52.7206,3400.0
2011-12-15 11:30:00,59.23,59.27,59.06,59.1,6500.0,52.7206,52.7562,52.5693,52.6049,6500.0
2011-12-15 12:00:00,59.13,59.36,59.13,59.27,3900.0,52.6316,52.8364,52.6316,52.7562,3900.0
2011-12-15 12:30:00,59.29,59.36,59.28,59.31,4900.0,52.7741,52.8364,52.7651,52.7919,4900.0
2011-12-15 13:00:00,59.31,59.47,59.31,59.4,4200.0,52.7919,52.9343,52.7919,52.872,4200.0
2011-12-15 13:30:00,59.41,59.74,59.33,59.73,13000.0,52.8809,53.1746,52.8097,53.1657,13000.0
2011-12-15 14:00:00,59.75,59.95,59.69,59.72,14100.0,53.1835,53.3615,53.1301,53.1568,14100.0
2011-12-15 14:30:00,59.71,59.74,59.44,59.56,14500.0,53.1479,53.1746,52.9076,53.0144,14500.0
2011-12-15 15:00:00,59.54,59.77,59.46,59.65,14300.0,52.9966,53.2013,52.9254,53.0945,14300.0
2011-12-15 15:30:00,59.65,59.75,59.52,59.62,22600.0,53.0945,53.1835,52.9788,53.0678,22600.0
2011-12-16 09:30:00,60.0,60.26,59.83,60.23,59400.0,53.406,53.6374,53.2547,53.6107,59400.0
2011-12-16 10:00:00,60.23,60.57,60.11,60.46,7800.0,53.6107,53.9134,53.5039,53.8155,7800.0
2011-12-16 10:30:00,60.4,60.52,60.4,60.46,9600.0,53.7621,53.8689,53.7621,53.8155,9600.0
2011-12-16 11:00:00,60.46,60.47,60.23,60.23,10300.0,53.8155,53.8244,53.6107,53.6107,10300.0
2011-12-16 11:30:00,60.23,60.23,59.75,59.83,39800.0,53.6107,53.6107,53.1835,53.2547,39800.0
2011-12-16 12:00:00,59.8,59.85,59.65,59.76,3600.0,53.228,53.2725,53.0945,53.1924,3600.0
2011-12-16 12:30:00,59.71,59.78,59.5,59.73,9300.0,53.1479,53.2102,52.961,53.1657,9300.0
2011-12-16 13:00:00,59.68,59.85,59.68,59.79,6100.0,53.1212,53.2725,53.1212,53.2191,6100.0
2011-12-16 13:30:00,59.81,59.95,59.76,59.84,8700.0,53.2369,53.3615,53.1924,53.2636,8700.0
2011-12-16 14:00:00,59.84,59.92,59.68,59.72,6600.0,53.2636,53.3348,53.1212,53.1568,6600.0
2011-12-16 14:30:00,59.7,59.89,59.65,59.8,10400.0,53.139,53.3081,53.0945,53.228,10400.0
2011-12-16 15:00:00,59.81,59.89,59.73,59.81,12500.0,53.2369,53.3081,53.1657,53.2369,12500.0
2011-12-16 15:30:00,59.83,60.21,59.68,59.97,134200.0,53.2547,53.5929,53.1212,53.3793,134200.0
2011-12-19 09:30:00,60.12,60.84,60.12,60.62,7600.0,53.5128,54.1537,53.5128,53.9579,7600.0
2011-12-19 10:00:00,60.68,60.79,60.5,60.66,9300.0,54.0113,54.1092,53.8511,53.9935,9300.0
2011-12-19 10:30:00,60.67,60.68,60.04,60.04,5800.0,54.0024,54.0113,53.4416,53.4416,5800.0
2011-12-19 11:00:00,60.04,60.05,59.6,59.65,5400.0,53.4416,53.4505,53.05,53.0945,5400.0
2011-12-19 11:30:00,59.66,59.66,59.4,59.46,5000.0,53.1034,53.1034,52.872,52.9254,5000.0
2011-12-19 12:00:00,59.47,59.51,59.44,59.5,5000.0,52.9343,52.9699,52.9076,52.961,5000.0
2011-12-19 12:30:00,59.48,59.59,59.4,59.59,2900.0,52.9432,53.0411,52.872,53.0411,2900.0
2011-12-19 13:00:00,59.56,59.56,59.49,59.49,2300.0,53.0144,53.0144,52.9521,52.9521,2300.0
2011-12-19 13:30:00,59.53,59.55,59.32,59.55,3900.0,52.9877,53.0055,52.8008,53.0055,3900.0
2011-12-19 14:00:00,59.51,59.58,59.48,59.53,2800.0,52.9699,53.0322,52.9432,52.9877,2800.0
2011-12-19 14:30:00,59.57,59.77,59.55,59.77,7200.0,53.0233,53.2013,53.0055,53.2013,7200.0
2011-12-19 15:00:00,59.74,59.79,59.47,59.5,13900.0,53.1746,53.2191,52.9343,52.961,13900.0
2011-12-19 15:30:00,59.56,59.62,59.37,59.55,25100.0,53.0144,53.0678,52.8453,53.0055,25100.0
2011-12-20 09:30:00,60.49,61.09,60.49,61.0,7500.0,53.8422,54.3762,53.8422,54.2961,7500.0
2011-12-20 10:00:00,61.04,61.16,60.49,60.78,33600.0,54.3317,54.4385,53.8422,54.1003,33600.0
2011-12-20 10:30:00,60.8,60.91,60.75,60.89,7200.0,54.1181,54.216,54.0736,54.1982,7200.0
2011-12-20 11:00:00,60.91,61.16,60.86,61.09,11600.0,54.216,54.4385,54.1715,54.3762,11600.0
2011-12-20 11:30:00,61.11,61.37,61.11,61.31,8300.0,54.394,54.6255,54.394,54.5721,8300.0
2011-12-20 12:00:00,61.24,61.34,61.24,61.25,6300.0,54.5097,54.5988,54.5097,54.5186,6300.0
2011-12-20 12:30:00,61.26,61.29,61.18,61.19,9100.0,54.5275,54.5543,54.4563,54.4652,9100.0
2011-12-20 13:00:00,61.22,61.25,61.09,61.11,19900.0,54.4919,54.5186,54.3762,54.394,19900.0
2011-12-20 13:30:00,61.09,61.1,60.93,60.93,4100.0,54.3762,54.3851,54.2338,54.2338,4100.0
2011-12-20 14:00:00,60.96,61.0,60.88,60.88,5300.0,54.2605,54.2961,54.1893,54.1893,5300.0
2011-12-20 14:30:00,60.93,60.98,60.79,60.82,10400.0,54.2338,54.2783,54.1092,54.1359,10400.0
2011-12-20 15:00:00,60.83,61.02,60.8,60.95,12800.0,54.1448,54.3139,54.1181,54.2516,12800.0
2011-12-20 15:30:00,60.95,61.15,60.87,60.94,42200.0,54.2516,54.4296,54.1804,54.2427,42200.0
2011-12-21 09:30:00,60.65,60.83,60.32,60.39,6800.0,53.9846,54.1448,53.6909,53.7532,6800.0
2011-12-21 10:00:00,60.4,61.05,60.4,60.78,8200.0,53.7621,54.3406,53.7621,54.1003,8200.0
2011-12-21 10:30:00,60.75,60.97,60.72,60.84,7600.0,54.0736,54.2694,54.0469,54.1537,7600.0
2011-12-21 11:00:00,60.83,60.93,60.6,60.93,10600.0,54.1448,54.2338,53.9401,54.2338,10600.0
2011-12-21 11:30:00,60.9,61.17,60.86,61.14,4500.0,54.2071,54.4474,54.1715,54.4207,4500.0
2011-12-21 12:00:00,61.2,61.2,60.92,60.92,4100.0,54.4741,54.4741,54.2249,54.2249,4100.0
2011-12-21 12:30:00,60.98,61.06,60.98,61.06,4000.0,54.2783,54.3495,54.2783,54.3495,4000.0
2011-12-21 13:00:00,60.99,61.21,60.99,61.1,1800.0,54.2872,54.483,54.2872,54.3851,1800.0
2011-12-21 13:30:00,61.12,61.4,61.11,61.4,3300.0,54.4029,54.6522,54.394,54.6522,3300.0
2011-12-21 14:00:00,61.39,61.49,61.37,61.43,2200.0,54.6433,54.7323,54.6255,54.6789,2200.0
2011-12-21 14:30:00,61.43,61.53,61.34,61.43,3500.0,54.6789,54.7679,54.5988,54.6789,3500.0
2011-12-21 15:00:00,61.42,61.47,61.33,61.39,6500.0,54.67,54.7145,54.5899,54.6433,6500.0
2011-12-21 15:30:00,61.42,61.56,61.25,61.46,17500.0,54.67,54.7946,54.5186,54.7056,17500.0
2011-12-22 09:30:00,61.55,61.78,61.38,61.58,2200.0,54.7857,54.9904,54.6344,54.8124,2200.0
2011-12-22 10:00:00,61.67,61.8,61.57,61.57,3600.0,54.8925,55.0082,54.8035,54.8035,3600.0
2011-12-22 10:30:00,61.58,61.66,61.17,61.34,13100.0,54.8124,54.8836,54.4474,54.5988,13100.0
2011-12-22 11:00:00,61.35,61.4,61.21,61.21,5000.0,54.6077,54.6522,54.483,54.483,5000.0
2011-12-22 11:30:00,61.18,61.35,61.17,61.35,4800.0,54.4563,54.6077,54.4474,54.6077,4800.0
2011-12-22 12:00:00,61.39,61.6,61.39,61.6,6900.0,54.6433,54.8302,54.6433,54.8302,6900.0
2011-12-22 12:30:00,61.6,61.83,61.6,61.83,8400.0,54.8302,55.0349,54.8302,55.0349,8400.0
2011-12-22 13:00:00,61.86,61.89,61.78,61.81,3500.0,55.0616,55.0883,54.9904,55.0171,3500.0
2011-12-22 13:30:00,61.8,61.99,61.78,61.95,7000.0,55.0082,55.1773,54.9904,55.1417,7000.0
2011-12-22 14:00:00,61.95,62.03,61.89,62.0,20600.0,55.1417,55.2129,55.0883,55.1862,20600.0
2011-12-22 14:30:00,62.0,62.1,61.99,62.01,6000.0,55.1862,55.2752,55.1773,55.1951,6000.0
2011-12-22 15:00:00,61.98,62.1,61.96,62.1,5600.0,55.1684,55.2752,55.1506,55.2752,5600.0
2011-12-22 15:30:00,62.11,62.11,61.87,61.95,18000.0,55.2841,55.2841,55.0705,55.1417,18000.0
2011-12-23 09:30:00,61.94,62.22,61.8,62.22,1700.0,55.1328,55.382,55.0082,55.382,1700.0
2011-12-23 10:00:00,62.22,62.22,61.9,61.91,8900.0,55.382,55.382,55.0972,55.1061,8900.0
2011-12-23 10:30:00,61.9,61.98,61.9,61.92,2900.0,55.0972,55.1684,55.0972,55.115,2900.0
2011-12-23 11:00:00,61.91,61.95,61.82,61.86,8100.0,55.1061,55.1417,55.026,55.0616,8100.0
2011-12-23 11:30:00,61.86,61.9,61.84,61.85,3600.0,55.0616,55.0972,55.0438,55.0527,3600.0
2011-12-23 12:00:00,61.87,61.96,61.81,61.92,9500.0,55.0705,55.1506,55.0171,55.115,9500.0
2011-12-23 12:30:00,61.94,62.07,61.9,62.07,11900.0,55.1328,55.2485,55.0972,55.2485,11900.0
2011-12-23 13:00:00,62.05,62.07,62.0,62.02,3600.0,55.2307,55.2485,55.1862,55.204,3600.0
2011-12-23 13:30:00,62.01,62.04,61.95,61.97,6100.0,55.1951,55.2218,55.1417,55.1595,6100.0
2011-12-23 14:00:00,61.98,62.04,61.98,62.0,1100.0,55.1684,55.2218,55.1684,55.1862,1100.0
2011-12-23 14:30:00,62.01,62.05,62.0,62.05,2200.0,55.1951,55.2307,55.1862,55.2307,2200.0
2011-12-23 15:00:00,62.04,62.04,61.84,61.84,4400.0,55.2218,55.2218,55.0438,55.0438,4400.0
2011-12-23 15:30:00,61.88,62.04,61.84,62.04,13000.0,55.0794,55.2218,55.0438,55.2218,13000.0
2011-12-27 09:30:00,62.05,62.12,61.61,61.99,7400.0,55.2307,55.293,54.8391,55.1773,7400.0
2011-12-27 10:00:00,62.0,62.05,61.91,62.02,7400.0,55.1862,55.2307,55.1061,55.204,7400.0
2011-12-27 10:30:00,62.01,62.04,61.9,61.96,4700.0,55.1951,55.2218,55.0972,55.1506,4700.0
2011-12-27 11:00:00,61.97,61.99,61.86,61.9,2300.0,55.1595,55.1773,55.0616,55.0972,2300.0
2011-12-27 11:30:00,61.89,61.91,61.83,61.86,4100.0,55.0883,55.1061,55.0349,55.0616,4100.0
2011-12-27 12:00:00,61.86,62.0,61.86,61.99,2500.0,55.0616,55.1862,55.0616,55.1773,2500.0
2011-12-27 12:30:00,61.99,61.99,61.86,61.93,3000.0,55.1773,55.1773,55.0616,55.1239,3000.0
2011-12-27 13:00:00,61.93,61.99,61.91,61.99,1700.0,55.1239,55.1773,55.1061,55.1773,1700.0
2011-12-27 13:30:00,62.0,62.07,61.98,62.05,4100.0,55.1862,55.2485,55.1684,55.2307,4100.0
2011-12-27 14:00:00,62.05,62.12,61.97,62.0,4700.0,55.2307,55.293,55.1595,55.1862,4700.0
2011-12-27 14:30:00,62.02,62.15,62.02,62.09,3100.0,55.204,55.3197,55.204,55.2663,3100.0
2011-12-27 15:00:00,62.09,62.17,62.08,62.17,3800.0,55.2663,55.3375,55.2574,55.3375,3800.0
2011-12-27 15:30:00,62.16,62.16,61.94,61.94,21000.0,55.3286,55.3286,55.1328,55.1328,21000.0
2011-12-28 09:30:00,61.78,61.86,61.35,61.45,5300.0,54.9904,55.0616,54.6077,54.6967,5300.0
2011-12-28 10:00:00,61.45,61.51,61.06,61.15,8200.0,54.6967,54.7501,54.3495,54.4296,8200.0
2011-12-28 10:30:00,61.09,61.17,60.87,60.89,13900.0,54.3762,54.4474,54.1804,54.1982,13900.0
2011-12-28 11:00:00,60.9,60.9,60.69,60.7,9800.0,54.2071,54.2071,54.0202,54.0291,9800.0
2011-12-28 11:30:00,60.71,60.71,60.49,60.5,9100.0,54.038,54.038,53.8422,53.8511,9100.0
2011-12-28 12:00:00,60.51,60.59,60.37,60.51,8400.0,53.86,53.9312,53.7354,53.86,8400.0
2011-12-28 12:30:00,60.52,60.61,60.43,60.58,7500.0,53.8689,53.949,53.7888,53.9223,7500.0
2011-12-28 13:00:00,60.56,60.67,60.56,60.63,8800.0,53.9045,54.0024,53.9045,53.9668,8800.0
2011-12-28 13:30:00,60.62,60.74,60.53,60.6,11300.0,53.9579,54.0647,53.8778,53.9401,11300.0
2011-12-28 14:00:00,60.6,60.61,60.44,60.55,10900.0,53.9401,53.949,53.7977,53.8956,10900.0
2011-12-28 14:30:00,60.58,60.59,60.36,60.48,15800.0,53.9223,53.9312,53.7265,53.8333,15800.0
2011-12-28 15:00:00,60.48,60.7,60.47,60.54,15200.0,53.8333,54.0291,53.8244,53.8867,15200.0
2011-12-28 15:30:00,60.56,60.69,60.53,60.6,36000.0,53.9045,54.0202,53.8778,53.9401,36000.0
2011-12-29 09:30:00,61.0,61.05,60.83,60.93,7100.0,54.2961,54.3406,54.1448,54.2338,7100.0
2011-12-29 10:00:00,60.92,61.12,60.92,61.03,5600.0,54.2249,54.4029,54.2249,54.3228,5600.0
2011-12-29 10:30:00,61.07,61.41,61.07,61.28,11700.0,54.3584,54.6611,54.3584,54.5453,11700.0
2011-12-29 11:00:00,61.34,61.52,61.31,61.44,6900.0,54.5988,54.759,54.5721,54.6878,6900.0
2011-12-29 11:30:00,61.39,61.61,61.39,61.53,3800.0,54.6433,54.8391,54.6433,54.7679,3800.0
2011-12-29 12:00:00,61.57,61.61,61.49,61.49,3000.0,54.8035,54.8391,54.7323,54.7323,3000.0
2011-12-29 12:30:00,61.48,61.61,61.39,61.57,5100.0,54.7234,54.8391,54.6433,54.8035,5100.0
2011-12-29 13:00:00,61.66,61.78,61.6,61.76,5500.0,54.8836,54.9904,54.8302,54.9726,5500.0
2011-12-29 13:30:00,61.72,61.77,61.67,61.74,6100.0,54.937,54.9815,54.8925,54.9548,6100.0
2011-12-29 14:00:00,61.78,61.84,61.67,61.84,5700.0,54.9904,55.0438,54.8925,55.0438,5700.0
2011-12-29 14:30:00,61.86,61.88,61.77,61.81,5900.0,55.0616,55.0794,54.9815,55.0171,5900.0
2011-12-29 15:00:00,61.81,61.99,61.79,61.94,10300.0,55.0171,55.1773,54.9993,55.1328,10300.0
2011-12-29 15:30:00,61.95,61.99,61.73,61.77,48800.0,55.1417,55.1773,54.9459,54.9815,48800.0
2011-12-30 09:30:00,61.65,61.75,61.58,61.67,5500.0,54.8747,54.9637,54.8124,54.8925,5500.0
2011-12-30 10:00:00,61.71,61.71,61.33,61.38,9000.0,54.9281,54.9281,54.5899,54.6344,9000.0
2011-12-30 10:30:00,61.36,61.45,61.28,61.37,9900.0,54.6166,54.6967,54.5453,54.6255,9900.0
2011-12-30 11:00:00,61.37,61.41,61.24,61.4,13300.0,54.6255,54.6611,54.5097,54.6522,13300.0
2011-12-30 11:30:00,61.39,61.51,61.36,61.44,14900.0,54.6433,54.7501,54.6166,54.6878,14900.0
2011-12-30 12:00:00,61.5,61.51,61.34,61.4,9100.0,54.7412,54.7501,54.5988,54.6522,9100.0
2011-12-30 12:30:00,61.4,61.42,61.35,61.41,5800.0,54.6522,54.67,54.6077,54.6611,5800.0
2011-12-30 13:00:00,61.4,61.45,61.39,61.41,4100.0,54.6522,54.6967,54.6433,54.6611,4100.0
2011-12-30 13:30:00,61.39,61.65,61.39,61.57,5900.0,54.6433,54.8747,54.6433,54.8035,5900.0
2011-12-30 14:00:00,61.61,61.66,61.48,61.48,4500.0,54.8391,54.8836,54.7234,54.7234,4500.0
2011-12-30 14:30:00,61.52,61.53,61.42,61.46,3100.0,54.759,54.7679,54.67,54.7056,3100.0
2011-12-30 15:00:00,61.43,61.55,61.43,61.52,4300.0,54.6789,54.7857,54.6789,54.759,4300.0
2011-12-30 15:30:00,61.49,61.53,61.28,61.28,36500.0,54.7323,54.7679,54.5453,54.5453,36500.0
2012-01-03 09:30:00,62.19,62.21,61.29,61.43,33700.0,55.3553,55.3731,54.5543,54.6789,33700.0
2012-01-03 10:00:00,61.37,61.96,61.37,61.93,17200.0,54.6255,55.1506,54.6255,55.1239,17200.0
2012-01-03 10:30:00,61.93,62.02,61.89,61.95,15200.0,55.1239,55.204,55.0883,55.1417,15200.0
2012-01-03 11:00:00,61.93,62.08,61.89,61.89,9300.0,55.1239,55.2574,55.0883,55.0883,9300.0
2012-01-03 11:30:00,61.9,61.91,61.69,61.74,6800.0,55.0972,55.1061,54.9103,54.9548,6800.0
2012-01-03 12:00:00,61.7,61.82,61.66,61.82,7000.0,54.9192,55.026,54.8836,55.026,7000.0
2012-01-03 12:30:00,61.79,61.81,61.56,61.65,9700.0,54.9993,55.0171,54.7946,54.8747,9700.0
2012-01-03 13:00:00,61.64,61.73,61.44,61.44,10700.0,54.8658,54.9459,54.6878,54.6878,10700.0
2012-01-03 13:30:00,61.45,61.58,61.45,61.53,9700.0,54.6967,54.8124,54.6967,54.7679,9700.0
2012-01-03 14:00:00,61.54,61.63,61.48,61.58,12400.0,54.7768,54.8569,54.7234,54.8124,12400.0
2012-01-03 14:30:00,61.6,61.69,61.53,61.66,14800.0,54.8302,54.9103,54.7679,54.8836,14800.0
2012-01-03 15:00:00,61.64,61.68,61.5,61.59,17500.0,54.8658,54.9014,54.7412,54.8213,17500.0
2012-01-03 15:30:00,61.58,61.6,61.4,61.51,40700.0,54.8124,54.8302,54.6522,54.7501,40700.0
2012-01-04 09:30:00,61.2,61.35,61.02,61.12,7100.0,54.4741,54.6077,54.3139,54.4029,7100.0
2012-01-04 10:00:00,61.13,61.21,60.81,60.86,15300.0,54.4118,54.483,54.127,54.1715,15300.0
2012-01-04 10:30:00,60.84,61.01,60.7,60.96,8100.0,54.1537,54.305,54.0291,54.2605,8100.0
2012-01-04 11:00:00,61.02,61.18,60.96,61.15,8000.0,54.3139,54.4563,54.2605,54.4296,8000.0
2012-01-04 11:30:00,61.1,61.26,61.06,61.14,7300.0,54.3851,54.5275,54.3495,54.4207,7300.0
2012-01-04 12:00:00,61.15,61.29,61.14,61.22,4200.0,54.4296,54.5543,54.4207,54.4919,4200.0
2012-01-04 12:30:00,61.25,61.28,61.19,61.25,6100.0,54.5186,54.5453,54.4652,54.5186,6100.0
2012-01-04 13:00:00,61.27,61.27,61.03,61.08,9700.0,54.5364,54.5364,54.3228,54.3673,9700.0
2012-01-04 13:30:00,61.08,61.13,61.01,61.01,6000.0,54.3673,54.4118,54.305,54.305,6000.0
2012-01-04 14:00:00,61.04,61.09,60.97,61.01,7000.0,54.3317,54.3762,54.2694,54.305,7000.0
2012-01-04 14:30:00,61.02,61.23,61.02,61.17,8600.0,54.3139,54.5008,54.3139,54.4474,8600.0
2012-01-04 15:00:00,61.15,61.16,60.88,60.97,41000.0,54.4296,54.4385,54.1893,54.2694,41000.0
2012-01-04 15:30:00,60.96,61.05,60.88,60.89,24000.0,54.2605,54.3406,54.1893,54.1982,24000.0
2012-01-05 09:30:00,60.58,60.79,60.38,60.42,6400.0,53.9223,54.1092,53.7443,53.7799,6400.0
2012-01-05 10:00:00,60.42,60.64,60.28,60.55,5500.0,53.7799,53.9757,53.6552,53.8956,5500.0
2012-01-05 10:30:00,60.61,60.61,60.44,60.56,7100.0,53.949,53.949,53.7977,53.9045,7100.0
2012-01-05 11:00:00,60.58,60.8,60.53,60.76,12600.0,53.9223,54.1181,53.8778,54.0825,12600.0
2012-01-05 11:30:00,60.78,60.78,60.52,60.69,27300.0,54.1003,54.1003,53.8689,54.0202,27300.0
2012-01-05 12:00:00,60.7,60.93,60.7,60.93,8600.0,54.0291,54.2338,54.0291,54.2338,8600.0
2012-01-05 12:30:00,60.94,61.17,60.94,61.15,11200.0,54.2427,54.4474,54.2427,54.4296,11200.0
2012-01-05 13:00:00,61.15,61.16,61.0,61.09,12000.0,54.4296,54.4385,54.2961,54.3762,12000.0
2012-01-05 13:30:00,61.1,61.12,60.96,60.98,12200.0,54.3851,54.4029,54.2605,54.2783,12200.0
2012-01-05 14:00:00,61.01,61.01,60.89,60.93,10300.0,54.305,54.305,54.1982,54.2338,10300.0
2012-01-05 14:30:00,60.94,60.98,60.9,60.96,4300.0,54.2427,54.2783,54.2071,54.2605,4300.0
2012-01-05 15:00:00,60.94,60.97,60.8,60.89,18100.0,54.2427,54.2694,54.1181,54.1982,18100.0
2012-01-05 15:30:00,60.89,60.98,60.82,60.9,29800.0,54.1982,54.2783,54.1359,54.2071,29800.0
2012-01-06 09:30:00,60.82,60.82,60.27,60.39,7600.0,54.1359,54.1359,53.6463,53.7532,7600.0
2012-01-06 10:00:00,60.31,60.43,60.31,60.37,9000.0,53.682,53.7888,53.682,53.7354,9000.0
2012-01-06 10:30:00,60.41,60.51,60.34,60.38,4600.0,53.771,53.86,53.7087,53.7443,4600.0
2012-01-06 11:00:00,60.37,60.58,60.37,60.5,3900.0,53.7354,53.9223,53.7354,53.8511,3900.0
2012-01-06 11:30:00,60.58,60.71,60.51,60.71,7000.0,53.9223,54.038,53.86,54.038,7000.0
2012-01-06 12:00:00,60.72,60.77,60.68,60.68,3400.0,54.0469,54.0914,54.0113,54.0113,3400.0
2012-01-06 12:30:00,60.71,60.71,60.64,60.65,1400.0,54.038,54.038,53.9757,53.9846,1400.0
2012-01-06 13:00:00,60.66,60.71,60.64,60.64,1700.0,53.9935,54.038,53.9757,53.9757,1700.0
2012-01-06 13:30:00,60.6,60.81,60.55,60.61,8100.0,53.9401,54.127,53.8956,53.949,8100.0
2012-01-06 14:00:00,60.67,60.81,60.63,60.81,6700.0,54.0024,54.127,53.9668,54.127,6700.0
2012-01-06 14:30:00,60.81,60.86,60.77,60.78,2200.0,54.127,54.1715,54.0914,54.1003,2200.0
2012-01-06 15:00:00,60.78,60.91,60.77,60.86,3000.0,54.1003,54.216,54.0914,54.1715,3000.0
2012-01-06 15:30:00,60.84,60.93,60.65,60.67,11800.0,54.1537,54.2338,53.9846,54.0024,11800.0
2012-01-09 09:30:00,60.85,60.85,60.35,60.43,5800.0,54.1626,54.1626,53.7176,53.7888,5800.0
2012-01-09 10:00:00,60.43,60.43,60.18,60.31,8900.0,53.7888,53.7888,53.5662,53.682,8900.0
2012-01-09 10:30:00,60.32,60.32,59.94,60.01,9400.0,53.6909,53.6909,53.3526,53.4149,9400.0
2012-01-09 11:00:00,60.06,60.07,59.93,60.03,3700.0,53.4594,53.4683,53.3437,53.4327,3700.0
2012-01-09 11:30:00,60.03,60.19,59.88,60.12,14600.0,53.4327,53.5751,53.2992,53.5128,14600.0
2012-01-09 12:00:00,60.11,60.23,60.08,60.14,10800.0,53.5039,53.6107,53.4772,53.5306,10800.0
2012-01-09 12:30:00,60.19,60.27,60.14,60.22,6300.0,53.5751,53.6463,53.5306,53.6018,6300.0
2012-01-09 13:00:00,60.22,60.38,60.17,60.33,4000.0,53.6018,53.7443,53.5573,53.6998,4000.0
2012-01-09 13:30:00,60.3,60.35,60.28,60.32,18300.0,53.6731,53.7176,53.6552,53.6909,18300.0
2012-01-09 14:00:00,60.35,60.39,60.22,60.28,35600.0,53.7176,53.7532,53.6018,53.6552,35600.0
2012-01-09 14:30:00,60.3,60.3,60.24,60.26,12600.0,53.6731,53.6731,53.6196,53.6374,12600.0
2012-01-09 15:00:00,60.26,60.32,60.25,60.26,22500.0,53.6374,53.6909,53.6285,53.6374,22500.0
2012-01-09 15:30:00,60.25,60.4,60.22,60.29,38600.0,53.6285,53.7621,53.6018,53.6642,38600.0
2012-01-10 09:30:00,60.62,60.84,60.62,60.79,9400.0,53.9579,54.1537,53.9579,54.1092,9400.0
2012-01-10 10:00:00,60.84,60.93,60.71,60.76,15900.0,54.1537,54.2338,54.038,54.0825,15900.0
2012-01-10 10:30:00,60.76,60.85,60.72,60.76,14400.0,54.0825,54.1626,54.0469,54.0825,14400.0
2012-01-10 11:00:00,60.76,60.83,60.71,60.8,6600.0,54.0825,54.1448,54.038,54.1181,6600.0
2012-01-10 11:30:00,60.79,60.84,60.73,60.81,7200.0,54.1092,54.1537,54.0558,54.127,7200.0
2012-01-10 12:00:00,60.81,60.85,60.63,60.72,10100.0,54.127,54.1626,53.9668,54.0469,10100.0
2012-01-10 12:30:00,60.75,60.8,60.7,60.76,4800.0,54.0736,54.1181,54.0291,54.0825,4800.0
2012-01-10 13:00:00,60.76,60.78,60.72,60.76,7200.0,54.0825,54.1003,54.0469,54.0825,7200.0
2012-01-10 13:30:00,60.73,60.82,60.63,60.74,12200.0,54.0558,54.1359,53.9668,54.0647,12200.0
2012-01-10 14:00:00,60.7,60.8,60.66,60.75,9800.0,54.0291,54.1181,53.9935,54.0736,9800.0
2012-01-10 14:30:00,60.76,60.91,60.73,60.8,20300.0,54.0825,54.216,54.0558,54.1181,20300.0
2012-01-10 15:00:00,60.83,60.84,60.74,60.8,13000.0,54.1448,54.1537,54.0647,54.1181,13000.0
2012-01-10 15:30:00,60.8,60.81,60.63,60.71,27400.0,54.1181,54.127,53.9668,54.038,27400.0
2012-01-11 09:30:00,60.53,60.85,60.46,60.46,5700.0,53.8778,54.1626,53.8155,53.8155,5700.0
2012-01-11 10:00:00,60.53,60.74,60.47,60.65,24200.0,53.8778,54.0647,53.8244,53.9846,24200.0
2012-01-11 10:30:00,60.66,60.77,60.54,60.63,19900.0,53.9935,54.0914,53.8867,53.9668,19900.0
2012-01-11 11:00:00,60.67,60.86,60.67,60.73,25500.0,54.0024,54.1715,54.0024,54.0558,25500.0
2012-01-11 11:30:00,60.74,60.78,60.67,60.69,14100.0,54.0647,54.1003,54.0024,54.0202,14100.0
2012-01-11 12:00:00,60.67,60.75,60.55,60.73,8200.0,54.0024,54.0736,53.8956,54.0558,8200.0
2012-01-11 12:30:00,60.72,60.82,60.69,60.82,2600.0,54.0469,54.1359,54.0202,54.1359,2600.0
2012-01-11 13:00:00,60.8,60.92,60.79,60.91,3500.0,54.1181,54.2249,54.1092,54.216,3500.0
2012-01-11 13:30:00,60.96,61.14,60.95,61.03,5900.0,54.2605,54.4207,54.2516,54.3228,5900.0
2012-01-11 14:00:00,61.06,61.2,61.06,61.15,7300.0,54.3495,54.4741,54.3495,54.4296,7300.0
2012-01-11 14:30:00,61.21,61.37,61.18,61.33,9600.0,54.483,54.6255,54.4563,54.5899,9600.0
2012-01-11 15:00:00,61.32,61.37,61.25,61.33,11500.0,54.581,54.6255,54.5186,54.5899,11500.0
2012-01-11 15:30:00,61.34,61.34,61.09,61.1,45800.0,54.5988,54.5988,54.3762,54.3851,45800.0
2012-01-12 09:30:00,61.38,61.4,61.17,61.4,4500.0,54.6344,54.6522,54.4474,54.6522,4500.0
2012-01-12 10:00:00,61.39,61.39,61.0,61.01,5900.0,54.6433,54.6433,54.2961,54.305,5900.0
2012-01-12 10:30:00,60.97,61.0,60.57,60.61,7400.0,54.2694,54.2961,53.9134,53.949,7400.0
2012-01-12 11:00:00,60.61,60.9,60.61,60.88,6300.0,53.949,54.2071,53.949,54.1893,6300.0
2012-01-12 11:30:00,60.87,61.03,60.81,61.0,5200.0,54.1804,54.3228,54.127,54.2961,5200.0
2012-01-12 12:00:00,61.0,61.07,60.95,61.03,7100.0,54.2961,54.3584,54.2516,54.3228,7100.0
2012-01-12 12:30:00,61.03,61.14,61.03,61.14,8800.0,54.3228,54.4207,54.3228,54.4207,8800.0
2012-01-12 13:00:00,61.13,61.25,61.09,61.25,6100.0,54.4118,54.5186,54.3762,54.5186,6100.0
2012-01-12 13:30:00,61.18,61.34,61.15,61.32,4900.0,54.4563,54.5988,54.4296,54.581,4900.0
2012-01-12 14:00:00,61.32,61.32,61.13,61.26,3600.0,54.581,54.581,54.4118,54.5275,3600.0
2012-01-12 14:30:00,61.23,61.34,61.21,61.32,3700.0,54.5008,54.5988,54.483,54.581,3700.0
2012-01-12 15:00:00,61.35,61.39,61.25,61.25,11900.0,54.6077,54.6433,54.5186,54.5186,11900.0
2012-01-12 15:30:00,61.28,61.31,61.07,61.12,44300.0,54.5453,54.5721,54.3584,54.4029,44300.0
2012-01-13 09:30:00,60.78,61.12,60.78,60.98,2700.0,54.1003,54.4029,54.1003,54.2783,2700.0
2012-01-13 10:00:00,60.96,61.0,60.51,60.68,7600.0,54.2605,54.2961,53.86,54.0113,7600.0
2012-01-13 10:30:00,60.66,60.69,60.47,60.57,4300.0,53.9935,54.0202,53.8244,53.9134,4300.0
2012-01-13 11:00:00,60.63,60.65,60.56,60.58,9100.0,53.9668,53.9846,53.9045,53.9223,9100.0
2012-01-13 11:30:00,60.64,60.64,60.51,60.51,7400.0,53.9757,53.9757,53.86,53.86,7400.0
2012-01-13 12:00:00,60.59,60.65,60.5,60.61,2400.0,53.9312,53.9846,53.8511,53.949,2400.0
2012-01-13 12:30:00,60.58,60.63,60.54,60.63,2400.0,53.9223,53.9668,53.8867,53.9668,2400.0
2012-01-13 13:00:00,60.63,60.63,60.49,60.49,4700.0,53.9668,53.9668,53.8422,53.8422,4700.0
2012-01-13 13:30:00,60.46,60.61,60.46,60.54,6000.0,53.8155,53.949,53.8155,53.8867,6000.0
2012-01-13 14:00:00,60.55,60.6,60.49,60.54,5900.0,53.8956,53.9401,53.8422,53.8867,5900.0
2012-01-13 14:30:00,60.55,60.62,60.51,60.62,6000.0,53.8956,53.9579,53.86,53.9579,6000.0
2012-01-13 15:00:00,60.57,60.62,60.53,60.57,19300.0,53.9134,53.9579,53.8778,53.9134,19300.0
2012-01-13 15:30:00,60.6,60.63,60.31,60.44,56600.0,53.9401,53.9668,53.682,53.7977,56600.0
2012-01-17 09:30:00,60.89,61.13,60.89,60.91,3900.0,54.1982,54.4118,54.1982,54.216,3900.0
2012-01-17 10:00:00,60.86,61.01,60.65,60.99,5700.0,54.1715,54.305,53.9846,54.2872,5700.0
2012-01-17 10:30:00,60.99,61.09,60.59,60.59,7600.0,54.2872,54.3762,53.9312,53.9312,7600.0
2012-01-17 11:00:00,60.62,60.65,60.45,60.51,7600.0,53.9579,53.9846,53.8066,53.86,7600.0
2012-01-17 11:30:00,60.47,60.55,60.44,60.54,7000.0,53.8244,53.8956,53.7977,53.8867,7000.0
2012-01-17 12:00:00,60.53,60.63,60.49,60.5,9700.0,53.8778,53.9668,53.8422,53.8511,9700.0
2012-01-17 12:30:00,60.5,60.5,60.36,60.5,5700.0,53.8511,53.8511,53.7265,53.8511,5700.0
2012-01-17 13:00:00,60.48,60.5,60.34,60.38,6100.0,53.8333,53.8511,53.7087,53.7443,6100.0
2012-01-17 13:30:00,60.36,60.57,60.33,60.49,6100.0,53.7265,53.9134,53.6998,53.8422,6100.0
2012-01-17 14:00:00,60.47,60.49,60.3,60.3,8500.0,53.8244,53.8422,53.6731,53.6731,8500.0
2012-01-17 14:30:00,60.3,60.38,60.24,60.36,5200.0,53.6731,53.7443,53.6196,53.7265,5200.0
2012-01-17 15:00:00,60.33,60.43,60.2,60.38,10000.0,53.6998,53.7888,53.584,53.7443,10000.0
2012-01-17 15:30:00,60.38,60.38,60.15,60.16,36200.0,53.7443,53.7443,53.5395,53.5484,36200.0
2012-01-18 09:30:00,60.15,60.54,60.03,60.41,19400.0,53.5395,53.8867,53.4327,53.771,19400.0
2012-01-18 10:00:00,60.46,60.86,60.45,60.77,12400.0,53.8155,54.1715,53.8066,54.0914,12400.0
2012-01-18 10:30:00,60.8,61.09,60.75,60.84,18000.0,54.1181,54.3762,54.0736,54.1537,18000.0
2012-01-18 11:00:00,60.87,60.9,60.59,60.61,12800.0,54.1804,54.2071,53.9312,53.949,12800.0
2012-01-18 11:30:00,60.63,60.69,60.24,60.24,23000.0,53.9668,54.0202,53.6196,53.6196,23000.0
2012-01-18 12:00:00,60.23,60.36,60.15,60.3,20400.0,53.6107,53.7265,53.5395,53.6731,20400.0
2012-01-18 12:30:00,60.29,60.3,60.18,60.18,11200.0,53.6642,53.6731,53.5662,53.5662,11200.0
2012-01-18 13:00:00,60.2,60.33,60.17,60.2,9700.0,53.584,53.6998,53.5573,53.584,9700.0
2012-01-18 13:30:00,60.23,60.36,60.12,60.19,14700.0,53.6107,53.7265,53.5128,53.5751,14700.0
2012-01-18 14:00:00,60.23,60.32,60.15,60.27,11400.0,53.6107,53.6909,53.5395,53.6463,11400.0
2012-01-18 14:30:00,60.25,60.29,60.15,60.21,14600.0,53.6285,53.6642,53.5395,53.5929,14600.0
2012-01-18 15:00:00,60.23,60.3,60.14,60.23,34100.0,53.6107,53.6731,53.5306,53.6107,34100.0
2012-01-18 15:30:00,60.24,60.31,60.12,60.24,63600.0,53.6196,53.682,53.5128,53.6196,63600.0
2012-01-19 09:30:00,60.23,60.44,60.03,60.04,18900.0,53.6107,53.7977,53.4327,53.4416,18900.0
2012-01-19 10:00:00,60.03,60.25,59.95,60.21,10600.0,53.4327,53.6285,53.3615,53.5929,10600.0
2012-01-19 10:30:00,60.26,60.26,59.88,59.93,27300.0,53.6374,53.6374,53.2992,53.3437,27300.0
2012-01-19 11:00:00,59.88,60.05,59.88,60.0,15300.0,53.2992,53.4505,53.2992,53.406,15300.0
2012-01-19 11:30:00,60.02,60.1,59.99,60.06,16100.0,53.4238,53.495,53.3971,53.4594,16100.0
2012-01-19 12:00:00,60.09,60.1,60.04,60.05,15500.0,53.4861,53.495,53.4416,53.4505,15500.0
2012-01-19 12:30:00,60.04,60.09,60.01,60.05,10700.0,53.4416,53.4861,53.4149,53.4505,10700.0
2012-01-19 13:00:00,60.06,60.12,60.0,60.04,11900.0,53.4594,53.5128,53.406,53.4416,11900.0
2012-01-19 13:30:00,60.05,60.12,60.02,60.05,6800.0,53.4505,53.5128,53.4238,53.4505,6800.0
2012-01-19 14:00:00,60.09,60.11,60.04,60.05,10800.0,53.4861,53.5039,53.4416,53.4505,10800.0
2012-01-19 14:30:00,60.05,60.09,59.85,59.96,10900.0,53.4505,53.4861,53.2725,53.3704,10900.0
2012-01-19 15:00:00,59.95,60.0,59.89,59.89,16500.0,53.3615,53.406,53.3081,53.3081,16500.0
2012-01-19 15:30:00,59.89,59.98,59.74,59.92,32100.0,53.3081,53.3882,53.1746,53.3348,32100.0
2012-01-20 09:30:00,59.92,60.26,59.78,59.8,7700.0,53.3348,53.6374,53.2102,53.228,7700.0
2012-01-20 10:00:00,59.77,59.97,59.65,59.97,25700.0,53.2013,53.3793,53.0945,53.3793,25700.0
2012-01-20 10:30:00,59.97,59.98,59.93,59.94,6600.0,53.3793,53.3882,53.3437,53.3526,6600.0
2012-01-20 11:00:00,59.96,59.98,59.9,59.97,9700.0,53.3704,53.3882,53.317,53.3793,9700.0
2012-01-20 11:30:00,59.96,60.04,59.96,60.04,12600.0,53.3704,53.4416,53.3704,53.4416,12600.0
2012-01-20 12:00:00,60.04,60.16,60.04,60.12,9600.0,53.4416,53.5484,53.4416,53.5128,9600.0
2012-01-20 12:30:00,60.14,60.16,60.04,60.07,8500.0,53.5306,53.5484,53.4416,53.4683,8500.0
2012-01-20 13:00:00,60.09,60.24,60.09,60.14,10200.0,53.4861,53.6196,53.4861,53.5306,10200.0
2012-01-20 13:30:00,60.13,60.14,60.0,60.07,7100.0,53.5217,53.5306,53.406,53.4683,7100.0
2012-01-20 14:00:00,60.05,60.12,59.97,59.98,6100.0,53.4505,53.5128,53.3793,53.3882,6100.0
2012-01-20 14:30:00,59.99,59.99,59.9,59.97,18500.0,53.3971,53.3971,53.317,53.3793,18500.0
2012-01-20 15:00:00,59.97,60.16,59.97,60.12,14700.0,53.3793,53.5484,53.3793,53.5128,14700.0
2012-01-20 15:30:00,60.13,60.26,60.06,60.15,38400.0,53.5217,53.6374,53.4594,53.5395,38400.0
2012-01-23 09:30:00,60.11,60.68,60.11,60.68,5100.0,53.5039,54.0113,53.5039,54.0113,5100.0
2012-01-23 10:00:00,60.74,60.79,60.59,60.59,5500.0,54.0647,54.1092,53.9312,53.9312,5500.0
2012-01-23 10:30:00,60.58,60.62,60.46,60.47,3700.0,53.9223,53.9579,53.8155,53.8244,3700.0
2012-01-23 11:00:00,60.49,60.57,60.44,60.48,4700.0,53.8422,53.9134,53.7977,53.8333,4700.0
2012-01-23 11:30:00,60.51,60.51,60.25,60.33,4800.0,53.86,53.86,53.6285,53.6998,4800.0
2012-01-23 12:00:00,60.28,60.36,60.25,60.32,8800.0,53.6552,53.7265,53.6285,53.6909,8800.0
2012-01-23 12:30:00,60.32,60.39,60.32,60.36,2900.0,53.6909,53.7532,53.6909,53.7265,2900.0
2012-01-23 13:00:00,60.36,60.57,60.36,60.53,5500.0,53.7265,53.9134,53.7265,53.8778,5500.0
2012-01-23 13:30:00,60.56,60.58,60.49,60.54,3100.0,53.9045,53.9223,53.8422,53.8867,3100.0
2012-01-23 14:00:00,60.51,60.53,60.42,60.42,3300.0,53.86,53.8778,53.7799,53.7799,3300.0
2012-01-23 14:30:00,60.41,60.47,60.32,60.47,5600.0,53.771,53.8244,53.6909,53.8244,5600.0
2012-01-23 15:00:00,60.45,60.58,60.44,60.51,6400.0,53.8066,53.9223,53.7977,53.86,6400.0
2012-01-23 15:30:00,60.52,60.57,60.27,60.38,27400.0,53.8689,53.9134,53.6463,53.7443,27400.0
2012-01-24 09:30:00,60.14,60.85,60.14,60.41,12500.0,53.5306,54.1626,53.5306,53.771,12500.0
2012-01-24 10:00:00,60.35,60.68,60.35,60.59,6200.0,53.7176,54.0113,53.7176,53.9312,6200.0
2012-01-24 10:30:00,60.63,61.02,60.62,60.86,14500.0,53.9668,54.3139,53.9579,54.1715,14500.0
2012-01-24 11:00:00,60.84,60.91,60.58,60.58,16000.0,54.1537,54.216,53.9223,53.9223,16000.0
2012-01-24 11:30:00,60.62,60.62,60.4,60.4,9700.0,53.9579,53.9579,53.7621,53.7621,9700.0
2012-01-24 12:00:00,60.4,60.5,60.34,60.4,13700.0,53.7621,53.8511,53.7087,53.7621,13700.0
2012-01-24 12:30:00,60.41,60.41,60.24,60.38,11800.0,53.771,53.771,53.6196,53.7443,11800.0
2012-01-24 13:00:00,60.38,60.38,60.16,60.29,5400.0,53.7443,53.7443,53.5484,53.6642,5400.0
2012-01-24 13:30:00,60.25,60.26,60.11,60.23,2900.0,53.6285,53.6374,53.5039,53.6107,2900.0
2012-01-24 14:00:00,60.24,60.44,60.24,60.36,4400.0,53.6196,53.7977,53.6196,53.7265,4400.0
2012-01-24 14:30:00,60.36,60.45,60.3,60.33,6700.0,53.7265,53.8066,53.6731,53.6998,6700.0
2012-01-24 15:00:00,60.32,60.53,60.3,60.4,19500.0,53.6909,53.8778,53.6731,53.7621,19500.0
2012-01-24 15:30:00,60.42,60.44,60.27,60.32,21800.0,53.7799,53.7977,53.6463,53.6909,21800.0
2012-01-25 09:30:00,60.36,60.5,60.23,60.3,7700.0,53.7265,53.8511,53.6107,53.6731,7700.0
2012-01-25 10:00:00,60.21,60.53,60.21,60.44,4200.0,53.5929,53.8778,53.5929,53.7977,4200.0
2012-01-25 10:30:00,60.55,60.69,60.46,60.66,2700.0,53.8956,54.0202,53.8155,53.9935,2700.0
2012-01-25 11:00:00,60.67,60.81,60.64,60.81,11900.0,54.0024,54.127,53.9757,54.127,11900.0
2012-01-25 11:30:00,60.82,60.84,60.69,60.74,3400.0,54.1359,54.1537,54.0202,54.0647,3400.0
2012-01-25 12:00:00,60.71,60.75,60.59,60.68,4900.0,54.038,54.0736,53.9312,54.0113,4900.0
2012-01-25 12:30:00,60.57,60.64,60.37,60.47,11100.0,53.9134,53.9757,53.7354,53.8244,11100.0
2012-01-25 13:00:00,60.52,60.72,60.5,60.67,10200.0,53.8689,54.0469,53.8511,54.0024,10200.0
2012-01-25 13:30:00,60.65,60.74,60.61,60.71,15000.0,53.9846,54.0647,53.949,54.038,15000.0
2012-01-25 14:00:00,60.69,60.72,60.46,60.46,14800.0,54.0202,54.0469,53.8155,53.8155,14800.0
2012-01-25 14:30:00,60.58,60.79,60.57,60.72,8500.0,53.9223,54.1092,53.9134,54.0469,8500.0
2012-01-25 15:00:00,60.72,60.91,60.71,60.91,15900.0,54.0469,54.216,54.038,54.216,15900.0
2012-01-25 15:30:00,60.96,61.33,60.88,61.03,56600.0,54.2605,54.5899,54.1893,54.3228,56600.0
2012-01-26 09:30:00,61.35,61.35,61.09,61.14,5700.0,54.6077,54.6077,54.3762,54.4207,5700.0
2012-01-26 10:00:00,61.23,61.4,61.2,61.32,9300.0,54.5008,54.6522,54.4741,54.581,9300.0
2012-01-26 10:30:00,61.3,61.31,61.16,61.18,6800.0,54.5632,54.5721,54.4385,54.4563,6800.0
2012-01-26 11:00:00,61.14,61.27,61.14,61.27,3900.0,54.4207,54.5364,54.4207,54.5364,3900.0
2012-01-26 11:30:00,61.22,61.35,61.19,61.21,5600.0,54.4919,54.6077,54.4652,54.483,5600.0
2012-01-26 12:00:00,61.2,61.36,61.18,61.34,6200.0,54.4741,54.6166,54.4563,54.5988,6200.0
2012-01-26 12:30:00,61.33,61.43,61.33,61.43,3400.0,54.5899,54.6789,54.5899,54.6789,3400.0
2012-01-26 13:00:00,61.41,61.43,61.37,61.37,3300.0,54.6611,54.6789,54.6255,54.6255,3300.0
2012-01-26 13:30:00,61.34,61.34,61.17,61.28,6300.0,54.5988,54.5988,54.4474,54.5453,6300.0
2012-01-26 14:00:00,61.27,61.32,61.2,61.29,8900.0,54.5364,54.581,54.4741,54.5543,8900.0
2012-01-26 14:30:00,61.3,61.32,61.23,61.23,4800.0,54.5632,54.581,54.5008,54.5008,4800.0
2012-01-26 15:00:00,61.21,61.31,61.12,61.26,34800.0,54.483,54.5721,54.4029,54.5275,34800.0
2012-01-26 15:30:00,61.27,61.53,61.27,61.47,19200.0,54.5364,54.7679,54.5364,54.7145,19200.0
2012-01-27 09:30:00,61.03,61.63,60.92,61.4,7200.0,54.3228,54.8569,54.2249,54.6522,7200.0
2012-01-27 10:00:00,61.4,61.4,61.16,61.39,5400.0,54.6522,54.6522,54.4385,54.6433,5400.0
2012-01-27 10:30:00,61.43,61.46,61.15,61.21,6000.0,54.6789,54.7056,54.4296,54.483,6000.0
2012-01-27 11:00:00,61.23,61.31,61.12,61.14,15000.0,54.5008,54.5721,54.4029,54.4207,15000.0
2012-01-27 11:30:00,61.16,61.16,60.94,61.02,11800.0,54.4385,54.4385,54.2427,54.3139,11800.0
2012-01-27 12:00:00,61.05,61.17,60.96,61.17,6300.0,54.3406,54.4474,54.2605,54.4474,6300.0
2012-01-27 12:30:00,61.15,61.33,61.15,61.33,5400.0,54.4296,54.5899,54.4296,54.5899,5400.0
2012-01-27 13:00:00,61.28,61.4,61.24,61.36,2700.0,54.5453,54.6522,54.5097,54.6166,2700.0
2012-01-27 13:30:00,61.35,61.5,61.35,61.5,3100.0,54.6077,54.7412,54.6077,54.7412,3100.0
2012-01-27 14:00:00,61.52,61.53,61.45,61.45,4100.0,54.759,54.7679,54.6967,54.6967,4100.0
2012-01-27 14:30:00,61.45,61.51,61.39,61.47,7000.0,54.6967,54.7501,54.6433,54.7145,7000.0
2012-01-27 15:00:00,61.45,61.54,61.45,61.54,4200.0,54.6967,54.7768,54.6967,54.7768,4200.0
2012-01-27 15:30:00,61.52,61.55,61.39,61.51,45400.0,54.759,54.7857,54.6433,54.7501,45400.0
2012-01-30 09:30:00,61.11,61.12,60.81,60.93,5600.0,54.394,54.4029,54.127,54.2338,5600.0
2012-01-30 10:00:00,60.99,61.03,60.79,60.94,8000.0,54.2872,54.3228,54.1092,54.2427,8000.0
2012-01-30 10:30:00,60.94,61.09,60.88,61.04,8800.0,54.2427,54.3762,54.1893,54.3317,8800.0
2012-01-30 11:00:00,61.06,61.17,61.04,61.08,12700.0,54.3495,54.4474,54.3317,54.3673,12700.0
2012-01-30 11:30:00,61.07,61.12,60.99,61.08,14500.0,54.3584,54.4029,54.2872,54.3673,14500.0
2012-01-30 12:00:00,61.08,61.11,61.05,61.07,4400.0,54.3673,54.394,54.3406,54.3584,4400.0
2012-01-30 12:30:00,61.07,61.08,60.96,61.0,6700.0,54.3584,54.3673,54.2605,54.2961,6700.0
2012-01-30 13:00:00,60.99,61.19,60.98,61.19,7900.0,54.2872,54.4652,54.2783,54.4652,7900.0
2012-01-30 13:30:00,61.19,61.41,61.18,61.31,11100.0,54.4652,54.6611,54.4563,54.5721,11100.0
2012-01-30 14:00:00,61.34,61.51,61.34,61.34,10100.0,54.5988,54.7501,54.5988,54.5988,10100.0
2012-01-30 14:30:00,61.34,61.41,61.24,61.24,8200.0,54.5988,54.6611,54.5097,54.5097,8200.0
2012-01-30 15:00:00,61.23,61.24,61.13,61.19,51400.0,54.5008,54.5097,54.4118,54.4652,51400.0
2012-01-30 15:30:00,61.22,61.23,60.93,61.04,39300.0,54.4919,54.5008,54.2338,54.3317,39300.0
2012-01-31 09:30:00,61.49,61.94,61.18,61.52,10900.0,54.7323,55.1328,54.4563,54.759,10900.0
2012-01-31 10:00:00,61.52,61.53,61.1,61.24,6200.0,54.759,54.7679,54.3851,54.5097,6200.0
2012-01-31 10:30:00,61.23,61.26,60.9,60.95,6800.0,54.5008,54.5275,54.2071,54.2516,6800.0
2012-01-31 11:00:00,60.91,60.94,60.81,60.83,3300.0,54.216,54.2427,54.127,54.1448,3300.0
2012-01-31 11:30:00,60.78,60.91,60.78,60.9,2200.0,54.1003,54.216,54.1003,54.2071,2200.0
2012-01-31 12:00:00,60.89,60.91,60.76,60.82,2800.0,54.1982,54.216,54.0825,54.1359,2800.0
2012-01-31 12:30:00,60.8,60.88,60.68,60.71,2600.0,54.1181,54.1893,54.0113,54.038,2600.0
2012-01-31 13:00:00,60.78,61.03,60.78,60.98,4000.0,54.1003,54.3228,54.1003,54.2783,4000.0
2012-01-31 13:30:00,60.99,61.05,60.96,61.02,7900.0,54.2872,54.3406,54.2605,54.3139,7900.0
2012-01-31 14:00:00,61.0,61.21,60.96,61.16,6300.0,54.2961,54.483,54.2605,54.4385,6300.0
2012-01-31 14:30:00,61.18,61.23,61.07,61.23,5800.0,54.4563,54.5008,54.3584,54.5008,5800.0
2012-01-31 15:00:00,61.17,61.27,61.09,61.2,10000.0,54.4474,54.5364,54.3762,54.4741,10000.0
2012-01-31 15:30:00,61.21,61.34,61.07,61.16,38600.0,54.483,54.5988,54.3584,54.4385,38600.0
2012-02-01 09:30:00,61.5,61.92,61.14,61.84,10400.0,54.7412,55.115,54.4207,55.0438,10400.0
2012-02-01 10:00:00,61.94,62.31,61.82,62.12,10900.0,55.1328,55.4622,55.026,55.293,10900.0
2012-02-01 10:30:00,62.09,62.25,62.03,62.12,7600.0,55.2663,55.4087,55.2129,55.293,7600.0
2012-02-01 11:00:00,62.11,62.13,61.92,62.01,6700.0,55.2841,55.3019,55.115,55.1951,6700.0
2012-02-01 11:30:00,62.0,62.06,61.9,61.9,6100.0,55.1862,55.2396,55.0972,55.0972,6100.0
2012-02-01 12:00:00,61.93,61.94,61.86,61.87,5400.0,55.1239,55.1328,55.0616,55.0705,5400.0
2012-02-01 12:30:00,61.9,61.95,61.87,61.88,14000.0,55.0972,55.1417,55.0705,55.0794,14000.0
2012-02-01 13:00:00,61.92,62.08,61.92,62.06,4700.0,55.115,55.2574,55.115,55.2396,4700.0
2012-02-01 13:30:00,62.08,62.21,62.06,62.13,7100.0,55.2574,55.3731,55.2396,55.3019,7100.0
2012-02-01 14:00:00,62.11,62.12,61.91,61.96,8400.0,55.2841,55.293,55.1061,55.1506,8400.0
2012-02-01 14:30:00,62.0,62.0,61.83,61.84,7200.0,55.1862,55.1862,55.0349,55.0438,7200.0
2012-02-01 15:00:00,61.84,61.88,61.67,61.68,11000.0,55.0438,55.0794,54.8925,54.9014,11000.0
2012-02-01 15:30:00,61.66,61.94,61.51,61.89,46500.0,54.8836,55.1328,54.7501,55.0883,46500.0
2012-02-02 09:30:00,62.0,62.06,61.85,62.03,5300.0,55.1862,55.2396,55.0527,55.2129,5300.0
2012-02-02 10:00:00,62.04,62.04,61.91,61.91,1300.0,55.2218,55.2218,55.1061,55.1061,1300.0
2012-02-02 10:30:00,61.91,62.01,61.9,62.0,1600.0,55.1061,55.1951,55.0972,55.1862,1600.0
2012-02-02 11:00:00,62.01,62.04,61.93,62.0,3200.0,55.1951,55.2218,55.1239,55.1862,3200.0
2012-02-02 11:30:00,61.97,61.97,61.87,61.9,1700.0,55.1595,55.1595,55.0705,55.0972,1700.0
2012-02-02 12:00:00,61.92,62.04,61.84,62.04,9800.0,55.115,55.2218,55.0438,55.2218,9800.0
2012-02-02 12:30:00,62.07,62.1,61.92,61.99,2300.0,55.2485,55.2752,55.115,55.1773,2300.0
2012-02-02 13:00:00,61.99,62.01,61.92,61.96,3900.0,55.1773,55.1951,55.115,55.1506,3900.0
2012-02-02 13:30:00,61.92,61.98,61.88,61.96,2400.0,55.115,55.1684,55.0794,55.1506,2400.0
2012-02-02 14:00:00,62.0,62.0,61.9,61.92,2100.0,55.1862,55.1862,55.0972,55.115,2100.0
2012-02-02 14:30:00,61.96,61.98,61.86,61.95,4000.0,55.1506,55.1684,55.0616,55.1417,4000.0
2012-02-02 15:00:00,61.95,61.96,61.78,61.86,5000.0,55.1417,55.1506,54.9904,55.0616,5000.0
2012-02-02 15:30:00,61.86,62.05,61.84,62.03,23400.0,55.0616,55.2307,55.0438,55.2129,23400.0
2012-02-03 09:30:00,62.58,62.61,62.25,62.54,12000.0,55.7025,55.7292,55.4087,55.6669,12000.0
2012-02-03 10:00:00,62.57,62.71,62.43,62.62,6900.0,55.6936,55.8182,55.569,55.7381,6900.0
2012-02-03 10:30:00,62.57,62.67,62.4,62.48,4700.0,55.6936,55.7826,55.5423,55.6135,4700.0
2012-02-03 11:00:00,62.5,62.71,62.49,62.59,19400.0,55.6313,55.8182,55.6224,55.7114,19400.0
2012-02-03 11:30:00,62.63,62.75,62.63,62.72,3000.0,55.747,55.8538,55.747,55.8271,3000.0
2012-02-03 12:00:00,62.7,62.77,62.66,62.77,3400.0,55.8093,55.8716,55.7737,55.8716,3400.0
2012-02-03 12:30:00,62.79,62.86,62.65,62.74,5400.0,55.8894,55.9517,55.7648,55.8449,5400.0
2012-02-03 13:00:00,62.7,62.75,62.66,62.7,2400.0,55.8093,55.8538,55.7737,55.8093,2400.0
2012-02-03 13:30:00,62.7,62.78,62.67,62.78,3100.0,55.8093,55.8805,55.7826,55.8805,3100.0
2012-02-03 14:00:00,62.76,62.76,62.69,62.75,3200.0,55.8627,55.8627,55.8004,55.8538,3200.0
2012-02-03 14:30:00,62.71,62.72,62.68,62.72,4500.0,55.8182,55.8271,55.7915,55.8271,4500.0
2012-02-03 15:00:00,62.7,62.72,62.66,62.72,5200.0,55.8093,55.8271,55.7737,55.8271,5200.0
2012-02-03 15:30:00,62.7,62.7,62.39,62.54,38600.0,55.8093,55.8093,55.5334,55.6669,38600.0
2012-02-06 09:30:00,62.27,62.7,62.27,62.45,7200.0,55.4265,55.8093,55.4265,55.5868,7200.0
2012-02-06 10:00:00,62.43,62.43,62.31,62.31,2500.0,55.569,55.569,55.4622,55.4622,2500.0
2012-02-06 10:30:00,62.28,62.31,62.22,62.23,4300.0,55.4355,55.4622,55.382,55.3909,4300.0
2012-02-06 11:00:00,62.3,62.3,62.19,62.2,1900.0,55.4533,55.4533,55.3553,55.3642,1900.0
2012-02-06 11:30:00,62.16,62.19,62.12,62.19,3400.0,55.3286,55.3553,55.293,55.3553,3400.0
2012-02-06 12:00:00,62.13,62.22,62.13,62.18,3000.0,55.3019,55.382,55.3019,55.3464,3000.0
2012-02-06 12:30:00,62.2,62.3,62.18,62.3,6300.0,55.3642,55.4533,55.3464,55.4533,6300.0
2012-02-06 13:00:00,62.3,62.33,62.26,62.32,2200.0,55.4533,55.48,55.4176,55.4711,2200.0
2012-02-06 13:30:00,62.31,62.33,62.13,62.15,5100.0,55.4622,55.48,55.3019,55.3197,5100.0
2012-02-06 14:00:00,62.12,62.23,62.12,62.15,4600.0,55.293,55.3909,55.293,55.3197,4600.0
2012-02-06 14:30:00,62.15,62.18,62.14,62.15,3100.0,55.3197,55.3464,55.3108,55.3197,3100.0
2012-02-06 15:00:00,62.14,62.14,62.05,62.08,5500.0,55.3108,55.3108,55.2307,55.2574,5500.0
2012-02-06 15:30:00,62.12,62.27,62.08,62.27,15700.0,55.293,55.4265,55.2574,55.4265,15700.0
2012-02-07 09:30:00,62.07,62.07,61.8,61.84,4000.0,55.2485,55.2485,55.0082,55.0438,4000.0
2012-02-07 10:00:00,61.8,61.8,61.65,61.65,3400.0,55.0082,55.0082,54.8747,54.8747,3400.0
2012-02-07 10:30:00,61.67,61.93,61.67,61.93,4800.0,54.8925,55.1239,54.8925,55.1239,4800.0
2012-02-07 11:00:00,61.97,62.17,61.97,62.17,3200.0,55.1595,55.3375,55.1595,55.3375,3200.0
2012-02-07 11:30:00,62.21,62.25,62.17,62.23,6200.0,55.3731,55.4087,55.3375,55.3909,6200.0
2012-02-07 12:00:00,62.24,62.3,62.24,62.27,3400.0,55.3998,55.4533,55.3998,55.4265,3400.0
2012-02-07 12:30:00,62.33,62.44,62.32,62.43,2500.0,55.48,55.5779,55.4711,55.569,2500.0
2012-02-07 13:00:00,62.46,62.53,62.46,62.51,5700.0,55.5957,55.658,55.5957,55.6402,5700.0
2012-02-07 13:30:00,62.49,62.52,62.38,62.48,18700.0,55.6224,55.6491,55.5245,55.6135,18700.0
2012-02-07 14:00:00,62.5,62.53,62.41,62.45,2500.0,55.6313,55.658,55.5512,55.5868,2500.0
2012-02-07 14:30:00,62.44,62.45,62.36,62.36,2900.0,55.5779,55.5868,55.5067,55.5067,2900.0
2012-02-07 15:00:00,62.33,62.39,62.29,62.33,6000.0,55.48,55.5334,55.4444,55.48,6000.0
2012-02-07 15:30:00,62.3,62.33,62.1,62.14,25600.0,55.4533,55.48,55.2752,55.3108,25600.0
2012-02-08 09:30:00,62.34,62.34,62.09,62.12,2500.0,55.4889,55.4889,55.2663,55.293,2500.0
2012-02-08 10:00:00,62.13,62.23,62.07,62.18,3400.0,55.3019,55.3909,55.2485,55.3464,3400.0
2012-02-08 10:30:00,62.19,62.19,61.94,61.99,3700.0,55.3553,55.3553,55.1328,55.1773,3700.0
2012-02-08 11:00:00,61.95,61.96,61.79,61.79,3400.0,55.1417,55.1506,54.9993,54.9993,3400.0
2012-02-08 11:30:00,61.82,61.82,61.56,61.79,5900.0,55.026,55.026,54.7946,54.9993,5900.0
2012-02-08 12:00:00,61.85,61.88,61.77,61.86,2300.0,55.0527,55.0794,54.9815,55.0616,2300.0
2012-02-08 12:30:00,61.88,61.91,61.82,61.85,1200.0,55.0794,55.1061,55.026,55.0527,1200.0
2012-02-08 13:00:00,61.87,61.87,61.86,61.86,500.0,55.0705,55.0705,55.0616,55.0616,500.0
2012-02-08 13:30:00,61.93,61.95,61.83,61.83,1800.0,55.1239,55.1417,55.0349,55.0349,1800.0
2012-02-08 14:00:00,61.79,61.99,61.79,61.97,3800.0,54.9993,55.1773,54.9993,55.1595,3800.0
2012-02-08 14:30:00,61.98,62.1,61.94,62.04,2000.0,55.1684,55.2752,55.1328,55.2218,2000.0
2012-02-08 15:00:00,62.04,62.04,61.87,61.89,5700.0,55.2218,55.2218,55.0705,55.0883,5700.0
2012-02-08 15:30:00,61.88,61.88,61.69,61.8,36800.0,55.0794,55.0794,54.9103,55.0082,36800.0
2012-02-09 09:30:00,62.02,62.07,61.71,61.93,12800.0,55.204,55.2485,54.9281,55.1239,12800.0
2012-02-09 10:00:00,61.88,61.89,61.53,61.53,5200.0,55.0794,55.0883,54.7679,54.7679,5200.0
2012-02-09 10:30:00,61.46,61.65,61.4,61.65,4000.0,54.7056,54.8747,54.6522,54.8747,4000.0
2012-02-09 11:00:00,61.61,61.79,61.61,61.72,3700.0,54.8391,54.9993,54.8391,54.937,3700.0
2012-02-09 11:30:00,61.72,61.76,61.59,61.63,3300.0,54.937,54.9726,54.8213,54.8569,3300.0
2012-02-09 12:00:00,61.67,61.7,61.54,61.7,2500.0,54.8925,54.9192,54.7768,54.9192,2500.0
2012-02-09 12:30:00,61.7,61.74,61.67,61.7,3500.0,54.9192,54.9548,54.8925,54.9192,3500.0
2012-02-09 13:00:00,61.68,61.82,61.65,61.8,2200.0,54.9014,55.026,54.8747,55.0082,2200.0
2012-02-09 13:30:00,61.82,61.82,61.71,61.79,2200.0,55.026,55.026,54.9281,54.9993,2200.0
2012-02-09 14:00:00,61.81,61.85,61.7,61.83,5000.0,55.0171,55.0527,54.9192,55.0349,5000.0
2012-02-09 14:30:00,61.82,61.82,61.74,61.79,4500.0,55.026,55.026,54.9548,54.9993,4500.0
2012-02-09 15:00:00,61.77,61.88,61.76,61.8,5600.0,54.9815,55.0794,54.9726,55.0082,5600.0
2012-02-09 15:30:00,61.78,61.99,61.73,61.97,31700.0,54.9904,55.1773,54.9459,55.1595,31700.0
2012-02-10 09:30:00,61.56,61.76,61.33,61.35,5700.0,54.7946,54.9726,54.5899,54.6077,5700.0
2012-02-10 10:00:00,61.28,61.46,61.27,61.42,5500.0,54.5453,54.7056,54.5364,54.67,5500.0
2012-02-10 10:30:00,61.45,61.52,61.44,61.49,4000.0,54.6967,54.759,54.6878,54.7323,4000.0
2012-02-10 11:00:00,61.51,61.79,61.51,61.75,13500.0,54.7501,54.9993,54.7501,54.9637,13500.0
2012-02-10 11:30:00,61.73,61.87,61.65,61.83,2400.0,54.9459,55.0705,54.8747,55.0349,2400.0
2012-02-10 12:00:00,61.84,61.89,61.8,61.8,2400.0,55.0438,55.0883,55.0082,55.0082,2400.0
2012-02-10 12:30:00,61.85,62.03,61.85,62.02,5100.0,55.0527,55.2129,55.0527,55.204,5100.0
2012-02-10 13:00:00,61.98,62.0,61.93,61.93,2800.0,55.1684,55.1862,55.1239,55.1239,2800.0
2012-02-10 13:30:00,61.93,61.93,61.76,61.8,4100.0,55.1239,55.1239,54.9726,55.0082,4100.0
2012-02-10 14:00:00,61.81,61.84,61.74,61.81,4300.0,55.0171,55.0438,54.9548,55.0171,4300.0
2012-02-10 14:30:00,61.84,61.85,61.78,61.79,3800.0,55.0438,55.0527,54.9904,54.9993,3800.0
2012-02-10 15:00:00,61.77,61.83,61.77,61.82,7800.0,54.9815,55.0349,54.9815,55.026,7800.0
2012-02-10 15:30:00,61.82,61.92,61.81,61.85,16700.0,55.026,55.115,55.0171,55.0527,16700.0
2012-02-13 09:30:00,62.34,62.53,62.13,62.29,7200.0,55.4889,55.658,55.3019,55.4444,7200.0
2012-02-13 10:00:00,62.32,62.35,62.15,62.29,6600.0,55.4711,55.4978,55.3197,55.4444,6600.0
2012-02-13 10:30:00,62.3,62.36,62.21,62.34,5600.0,55.4533,55.5067,55.3731,55.4889,5600.0
2012-02-13 11:00:00,62.33,62.33,62.16,62.18,2600.0,55.48,55.48,55.3286,55.3464,2600.0
2012-02-13 11:30:00,62.18,62.3,62.14,62.3,2800.0,55.3464,55.4533,55.3108,55.4533,2800.0
2012-02-13 12:00:00,62.3,62.33,62.14,62.19,4200.0,55.4533,55.48,55.3108,55.3553,4200.0
2012-02-13 12:30:00,62.13,62.18,62.11,62.15,3400.0,55.3019,55.3464,55.2841,55.3197,3400.0
2012-02-13 13:00:00,62.13,62.22,62.12,62.21,2300.0,55.3019,55.382,55.293,55.3731,2300.0
2012-02-13 13:30:00,62.2,62.25,62.16,62.18,2600.0,55.3642,55.4087,55.3286,55.3464,2600.0
2012-02-13 14:00:00,62.15,62.29,62.13,62.29,3500.0,55.3197,55.4444,55.3019,55.4444,3500.0
2012-02-13 14:30:00,62.25,62.34,62.24,62.34,4600.0,55.4087,55.4889,55.3998,55.4889,4600.0
2012-02-13 15:00:00,62.36,62.36,62.27,62.36,7500.0,55.5067,55.5067,55.4265,55.5067,7500.0
2012-02-13 15:30:00,62.37,62.46,62.26,62.45,25200.0,55.5156,55.5957,55.4176,55.5868,25200.0
2012-02-14 09:30:00,62.18,62.68,62.11,62.54,5600.0,55.3464,55.7915,55.2841,55.6669,5600.0
2012-02-14 10:00:00,62.5,62.52,62.33,62.47,3900.0,55.6313,55.6491,55.48,55.6046,3900.0
2012-02-14 10:30:00,62.48,62.76,62.48,62.62,14800.0,55.6135,55.8627,55.6135,55.7381,14800.0
2012-02-14 11:00:00,62.63,62.74,62.61,62.63,4900.0,55.747,55.8449,55.7292,55.747,4900.0
2012-02-14 11:30:00,62.62,62.78,62.62,62.62,5400.0,55.7381,55.8805,55.7381,55.7381,5400.0
2012-02-14 12:00:00,62.64,62.76,62.63,62.71,17700.0,55.7559,55.8627,55.747,55.8182,17700.0
2012-02-14 12:30:00,62.72,62.79,62.69,62.71,10800.0,55.8271,55.8894,55.8004,55.8182,10800.0
2012-02-14 13:00:00,62.7,62.7,62.45,62.5,11400.0,55.8093,55.8093,55.5868,55.6313,11400.0
2012-02-14 13:30:00,62.5,62.58,62.42,62.57,31000.0,55.6313,55.7025,55.5601,55.6936,31000.0
2012-02-14 14:00:00,62.58,62.59,62.44,62.49,9400.0,55.7025,55.7114,55.5779,55.6224,9400.0
2012-02-14 14:30:00,62.48,62.56,62.43,62.54,7200.0,55.6135,55.6847,55.569,55.6669,7200.0
2012-02-14 15:00:00,62.59,62.61,62.42,62.48,21100.0,55.7114,55.7292,55.5601,55.6135,21100.0
2012-02-14 15:30:00,62.48,62.92,62.46,62.88,24000.0,55.6135,56.0051,55.5957,55.9695,24000.0
2012-02-15 09:30:00,63.0,63.48,62.73,63.36,16000.0,56.0763,56.5036,55.836,56.3968,16000.0
2012-02-15 10:00:00,63.45,63.45,62.67,62.7,15000.0,56.4769,56.4769,55.7826,55.8093,15000.0
2012-02-15 10:30:00,62.72,62.78,62.69,62.69,5200.0,55.8271,55.8805,55.8004,55.8004,5200.0
2012-02-15 11:00:00,62.62,62.93,62.62,62.93,4600.0,55.7381,56.014,55.7381,56.014,4600.0
2012-02-15 11:30:00,62.94,63.13,62.94,62.99,11200.0,56.0229,56.192,56.0229,56.0674,11200.0
2012-02-15 12:00:00,62.92,63.13,62.91,63.08,7000.0,56.0051,56.192,55.9962,56.1475,7000.0
2012-02-15 12:30:00,63.07,63.07,62.77,62.78,9700.0,56.1386,56.1386,55.8716,55.8805,9700.0
2012-02-15 13:00:00,62.73,63.04,62.64,62.97,7300.0,55.836,56.1119,55.7559,56.0496,7300.0
2012-02-15 13:30:00,62.97,63.06,62.83,63.06,7700.0,56.0496,56.1297,55.925,56.1297,7700.0
2012-02-15 14:00:00,63.15,63.21,62.97,63.09,12400.0,56.2098,56.2632,56.0496,56.1564,12400.0
2012-02-15 14:30:00,63.06,63.06,62.54,62.54,7600.0,56.1297,56.1297,55.6669,55.6669,7600.0
2012-02-15 15:00:00,62.49,62.58,62.29,62.4,11000.0,55.6224,55.7025,55.4444,55.5423,11000.0
2012-02-15 15:30:00,62.4,62.93,62.39,62.73,31900.0,55.5423,56.014,55.5334,55.836,31900.0
2012-02-16 09:30:00,62.79,63.12,62.68,63.12,5300.0,55.8894,56.1831,55.7915,56.1831,5300.0
2012-02-16 10:00:00,63.14,63.41,63.13,63.41,6400.0,56.2009,56.4413,56.192,56.4413,6400.0
2012-02-16 10:30:00,63.41,63.72,63.41,63.47,3200.0,56.4413,56.7172,56.4413,56.4947,3200.0
2012-02-16 11:00:00,63.47,63.63,63.38,63.55,7500.0,56.4947,56.6371,56.4146,56.5659,7500.0
2012-02-16 11:30:00,63.65,63.9,63.53,63.83,10900.0,56.6549,56.8774,56.5481,56.8151,10900.0
2012-02-16 12:00:00,63.84,63.91,63.76,63.87,6400.0,56.824,56.8863,56.7528,56.8507,6400.0
2012-02-16 12:30:00,63.88,63.9,63.65,63.74,4800.0,56.8596,56.8774,56.6549,56.735,4800.0
2012-02-16 13:00:00,63.72,63.81,63.71,63.79,3700.0,56.7172,56.7973,56.7083,56.7795,3700.0
2012-02-16 13:30:00,63.77,63.8,63.59,63.72,11400.0,56.7617,56.7884,56.6015,56.7172,11400.0
2012-02-16 14:00:00,63.72,63.78,63.68,63.72,8700.0,56.7172,56.7706,56.6816,56.7172,8700.0
2012-02-16 14:30:00,63.71,63.76,63.67,63.76,5600.0,56.7083,56.7528,56.6727,56.7528,5600.0
2012-02-16 15:00:00,63.78,63.79,63.66,63.66,6100.0,56.7706,56.7795,56.6638,56.6638,6100.0
2012-02-16 15:30:00,63.67,63.74,63.55,63.56,30800.0,56.6727,56.735,56.5659,56.5748,30800.0
2012-02-17 09:30:00,63.89,63.89,63.23,63.4,13400.0,56.8685,56.8685,56.281,56.4324,13400.0
2012-02-17 10:00:00,63.4,63.78,63.35,63.67,23400.0,56.4324,56.7706,56.3879,56.6727,23400.0
2012-02-17 10:30:00,63.64,63.84,63.64,63.71,8500.0,56.646,56.824,56.646,56.7083,8500.0
2012-02-17 11:00:00,63.68,63.71,63.55,63.59,7100.0,56.6816,56.7083,56.5659,56.6015,7100.0
2012-02-17 11:30:00,63.61,63.61,63.41,63.41,3300.0,56.6193,56.6193,56.4413,56.4413,3300.0
2012-02-17 12:00:00,63.43,63.5,63.25,63.25,4900.0,56.4591,56.5214,56.2988,56.2988,4900.0
2012-02-17 12:30:00,63.24,63.24,63.11,63.15,4500.0,56.2899,56.2899,56.1742,56.2098,4500.0
2012-02-17 13:00:00,63.16,63.25,63.14,63.14,5100.0,56.2187,56.2988,56.2009,56.2009,5100.0
2012-02-17 13:30:00,63.14,63.19,63.05,63.1,5300.0,56.2009,56.2454,56.1208,56.1653,5300.0
2012-02-17 14:00:00,63.08,63.08,62.91,62.94,5800.0,56.1475,56.1475,55.9962,56.0229,5800.0
2012-02-17 14:30:00,62.93,62.95,62.5,62.67,20900.0,56.014,56.0318,55.6313,55.7826,20900.0
2012-02-17 15:00:00,62.66,62.86,62.6,62.73,15000.0,55.7737,55.9517,55.7203,55.836,15000.0
2012-02-17 15:30:00,62.75,63.01,62.73,62.95,40700.0,55.8538,56.0852,55.836,56.0318,40700.0
2012-02-21 09:30:00,63.13,63.13,62.64,62.64,5300.0,56.192,56.192,55.7559,55.7559,5300.0
2012-02-21 10:00:00,62.63,62.71,62.58,62.58,5900.0,55.747,55.8182,55.7025,55.7025,5900.0
2012-02-21 10:30:00,62.56,62.72,62.56,62.72,3000.0,55.6847,55.8271,55.6847,55.8271,3000.0
2012-02-21 11:00:00,62.82,62.91,62.78,62.85,3900.0,55.9161,55.9962,55.8805,55.9428,3900.0
2012-02-21 11:30:00,62.82,62.84,62.76,62.76,2400.0,55.9161,55.9339,55.8627,55.8627,2400.0
2012-02-21 12:00:00,62.76,62.78,62.44,62.44,11900.0,55.8627,55.8805,55.5779,55.5779,11900.0
2012-02-21 12:30:00,62.46,62.55,62.46,62.46,5800.0,55.5957,55.6758,55.5957,55.5957,5800.0
2012-02-21 13:00:00,62.5,62.52,62.45,62.52,2800.0,55.6313,55.6491,55.5868,55.6491,2800.0
2012-02-21 13:30:00,62.46,62.49,62.32,62.36,4600.0,55.5957,55.6224,55.4711,55.5067,4600.0
2012-02-21 14:00:00,62.37,62.38,62.12,62.15,4200.0,55.5156,55.5245,55.293,55.3197,4200.0
2012-02-21 14:30:00,62.19,62.19,61.87,61.99,5600.0,55.3553,55.3553,55.0705,55.1773,5600.0
2012-02-21 15:00:00,62.01,62.22,62.01,62.15,9900.0,55.1951,55.382,55.1951,55.3197,9900.0
2012-02-21 15:30:00,62.18,62.43,62.11,62.42,32200.0,55.3464,55.569,55.2841,55.5601,32200.0
2012-02-22 09:30:00,62.17,62.77,61.95,62.5,3700.0,55.3375,55.8716,55.1417,55.6313,3700.0
2012-02-22 10:00:00,62.54,62.78,62.46,62.69,7700.0,55.6669,55.8805,55.5957,55.8004,7700.0
2012-02-22 10:30:00,62.68,62.75,62.52,62.64,4800.0,55.7915,55.8538,55.6491,55.7559,4800.0
2012-02-22 11:00:00,62.68,62.71,62.49,62.56,6100.0,55.7915,55.8182,55.6224,55.6847,6100.0
2012-02-22 11:30:00,62.56,62.6,62.46,62.54,8600.0,55.6847,55.7203,55.5957,55.6669,8600.0
2012-02-22 12:00:00,62.52,62.52,62.35,62.52,31000.0,55.6491,55.6491,55.4978,55.6491,31000.0
2012-02-22 12:30:00,62.53,62.61,62.36,62.55,13500.0,55.658,55.7292,55.5067,55.6758,13500.0
2012-02-22 13:00:00,62.55,62.73,62.53,62.7,6200.0,55.6758,55.836,55.658,55.8093,6200.0
2012-02-22 13:30:00,62.66,62.73,62.55,62.67,12000.0,55.7737,55.836,55.6758,55.7826,12000.0
2012-02-22 14:00:00,62.7,62.8,62.7,62.72,8600.0,55.8093,55.8983,55.8093,55.8271,8600.0
2012-02-22 14:30:00,62.72,62.8,62.61,62.64,12300.0,55.8271,55.8983,55.7292,55.7559,12300.0
2012-02-22 15:00:00,62.62,62.75,62.47,62.68,66100.0,55.7381,55.8538,55.6046,55.7915,66100.0
2012-02-22 15:30:00,62.68,62.7,62.08,62.27,135000.0,55.7915,55.8093,55.2574,55.4265,135000.0
2012-02-23 09:30:00,60.93,60.93,58.72,59.25,138600.0,54.2338,54.2338,52.2667,52.7384,138600.0
2012-02-23 10:00:00,59.25,59.54,58.92,59.31,113700.0,52.7384,52.9966,52.4447,52.7919,113700.0
2012-02-23 10:30:00,59.31,59.63,58.86,59.3,79600.0,52.7919,53.0767,52.3913,52.783,79600.0
2012-02-23 11:00:00,59.28,59.46,58.98,59.43,43300.0,52.7651,52.9254,52.4981,52.8987,43300.0
2012-02-23 11:30:00,59.47,59.54,59.31,59.35,28600.0,52.9343,52.9966,52.7919,52.8275,28600.0
2012-02-23 12:00:00,59.33,59.56,59.32,59.46,19900.0,52.8097,53.0144,52.8008,52.9254,19900.0
2012-02-23 12:30:00,59.46,59.72,59.45,59.52,29100.0,52.9254,53.1568,52.9165,52.9788,29100.0
2012-02-23 13:00:00,59.5,59.62,59.25,59.31,26400.0,52.961,53.0678,52.7384,52.7919,26400.0
2012-02-23 13:30:00,59.27,59.54,59.08,59.54,83700.0,52.7562,52.9966,52.5871,52.9966,83700.0
2012-02-23 14:00:00,59.51,59.78,59.45,59.46,75400.0,52.9699,53.2102,52.9165,52.9254,75400.0
2012-02-23 14:30:00,59.46,59.46,59.07,59.45,87900.0,52.9254,52.9254,52.5782,52.9165,87900.0
2012-02-23 15:00:00,59.45,59.61,59.3,59.36,74400.0,52.9165,53.0589,52.783,52.8364,74400.0
2012-02-23 15:30:00,59.34,59.57,59.3,59.5,94100.0,52.8186,53.0233,52.783,52.961,94100.0
2012-02-24 09:30:00,59.39,59.63,58.85,59.25,34300.0,52.8631,53.0767,52.3824,52.7384,34300.0
2012-02-24 10:00:00,59.25,59.43,58.99,59.03,29100.0,52.7384,52.8987,52.507,52.5426,29100.0
2012-02-24 10:30:00,59.04,59.62,59.03,59.62,22700.0,52.5515,53.0678,52.5426,53.0678,22700.0
2012-02-24 11:00:00,59.61,59.79,59.51,59.56,51100.0,53.0589,53.2191,52.9699,53.0144,51100.0
2012-02-24 11:30:00,59.56,59.61,59.44,59.5,22200.0,53.0144,53.0589,52.9076,52.961,22200.0
2012-02-24 12:00:00,59.49,59.52,59.37,59.41,27200.0,52.9521,52.9788,52.8453,52.8809,27200.0
2012-02-24 12:30:00,59.42,59.49,59.39,59.47,21400.0,52.8898,52.9521,52.8631,52.9343,21400.0
2012-02-24 13:00:00,59.49,59.61,59.46,59.58,12600.0,52.9521,53.0589,52.9254,53.0322,12600.0
2012-02-24 13:30:00,59.6,59.74,59.58,59.74,45400.0,53.05,53.1746,53.0322,53.1746,45400.0
2012-02-24 14:00:00,59.74,59.85,59.7,59.7,16600.0,53.1746,53.2725,53.139,53.139,16600.0
2012-02-24 14:30:00,59.7,60.04,59.66,59.95,23500.0,53.139,53.4416,53.1034,53.3615,23500.0
2012-02-24 15:00:00,59.95,60.31,59.95,60.16,35700.0,53.3615,53.682,53.3615,53.5484,35700.0
2012-02-24 15:30:00,60.16,60.66,60.15,60.62,101200.0,53.5484,53.9935,53.5395,53.9579,101200.0
2012-02-27 09:30:00,60.14,60.19,58.92,59.13,35000.0,53.5306,53.5751,52.4447,52.6316,35000.0
2012-02-27 10:00:00,59.13,59.69,59.11,59.52,24300.0,52.6316,53.1301,52.6138,52.9788,24300.0
2012-02-27 10:30:00,59.53,59.95,59.45,59.92,24100.0,52.9877,53.3615,52.9165,53.3348,24100.0
2012-02-27 11:00:00,59.92,60.19,59.91,60.11,17200.0,53.3348,53.5751,53.3259,53.5039,17200.0
2012-02-27 11:30:00,60.1,60.13,59.67,59.79,25800.0,53.495,53.5217,53.1123,53.2191,25800.0
2012-02-27 12:00:00,59.82,59.86,59.59,59.65,17900.0,53.2458,53.2814,53.0411,53.0945,17900.0
2012-02-27 12:30:00,59.64,59.81,59.59,59.79,8400.0,53.0856,53.2369,53.0411,53.2191,8400.0
2012-02-27 13:00:00,59.79,59.81,59.52,59.56,13900.0,53.2191,53.2369,52.9788,53.0144,13900.0
2012-02-27 13:30:00,59.53,59.73,59.53,59.58,8400.0,52.9877,53.1657,52.9877,53.0322,8400.0
2012-02-27 14:00:00,59.6,59.88,59.6,59.87,10300.0,53.05,53.2992,53.05,53.2903,10300.0
2012-02-27 14:30:00,59.87,60.04,59.85,60.0,12000.0,53.2903,53.4416,53.2725,53.406,12000.0
2012-02-27 15:00:00,60.0,60.1,59.94,60.0,18200.0,53.406,53.495,53.3526,53.406,18200.0
2012-02-27 15:30:00,60.01,60.15,60.0,60.03,38300.0,53.4149,53.5395,53.406,53.4327,38300.0
2012-02-28 09:30:00,59.99,60.12,59.88,60.07,7300.0,53.3971,53.5128,53.2992,53.4683,7300.0
2012-02-28 10:00:00,60.08,60.15,59.91,60.06,6300.0,53.4772,53.5395,53.3259,53.4594,6300.0
2012-02-28 10:30:00,60.1,60.35,60.05,60.24,11100.0,53.495,53.7176,53.4505,53.6196,11100.0
2012-02-28 11:00:00,60.23,60.31,60.14,60.26,12800.0,53.6107,53.682,53.5306,53.6374,12800.0
2012-02-28 11:30:00,60.26,60.29,60.2,60.24,6100.0,53.6374,53.6642,53.584,53.6196,6100.0
2012-02-28 12:00:00,60.25,60.26,60.2,60.23,17900.0,53.6285,53.6374,53.584,53.6107,17900.0
2012-02-28 12:30:00,60.22,60.22,60.07,60.08,7700.0,53.6018,53.6018,53.4683,53.4772,7700.0
2012-02-28 13:00:00,60.07,60.11,60.02,60.03,11200.0,53.4683,53.5039,53.4238,53.4327,11200.0
2012-02-28 13:30:00,60.01,60.03,59.57,59.65,12400.0,53.4149,53.4327,53.0233,53.0945,12400.0
2012-02-28 14:00:00,59.67,59.69,59.45,59.45,8300.0,53.1123,53.1301,52.9165,52.9165,8300.0
2012-02-28 14:30:00,59.42,59.56,59.36,59.45,9600.0,52.8898,53.0144,52.8364,52.9165,9600.0
2012-02-28 15:00:00,59.52,59.57,59.46,59.48,7800.0,52.9788,53.0233,52.9254,52.9432,7800.0
2012-02-28 15:30:00,59.49,59.78,59.47,59.73,44700.0,52.9521,53.2102,52.9343,53.1657,44700.0
2012-02-29 09:30:00,59.83,60.2,59.83,60.19,8400.0,53.2547,53.584,53.2547,53.5751,8400.0
2012-02-29 10:00:00,60.19,60.19,59.7,59.72,9300.0,53.5751,53.5751,53.139,53.1568,9300.0
2012-02-29 10:30:00,59.76,59.8,59.29,59.33,17500.0,53.1924,53.228,52.7741,52.8097,17500.0
2012-02-29 11:00:00,59.36,59.44,59.06,59.06,9200.0,52.8364,52.9076,52.5693,52.5693,9200.0
2012-02-29 11:30:00,59.03,59.57,59.0,59.5,9500.0,52.5426,53.0233,52.5159,52.961,9500.0
2012-02-29 12:00:00,59.5,59.55,59.41,59.51,9000.0,52.961,53.0055,52.8809,52.9699,9000.0
2012-02-29 12:30:00,59.53,59.53,59.4,59.47,10300.0,52.9877,52.9877,52.872,52.9343,10300.0
2012-02-29 13:00:00,59.51,59.66,59.46,59.56,9400.0,52.9699,53.1034,52.9254,53.0144,9400.0
2012-02-29 13:30:00,59.54,59.62,59.48,59.55,12500.0,52.9966,53.0678,52.9432,53.0055,12500.0
2012-02-29 14:00:00,59.56,59.67,59.52,59.64,10900.0,53.0144,53.1123,52.9788,53.0856,10900.0
2012-02-29 14:30:00,59.61,59.61,59.46,59.46,8700.0,53.0589,53.0589,52.9254,52.9254,8700.0
2012-02-29 15:00:00,59.5,59.52,59.36,59.36,17300.0,52.961,52.9788,52.8364,52.8364,17300.0
2012-02-29 15:30:00,59.36,59.45,59.22,59.29,63400.0,52.8364,52.9165,52.7117,52.7741,63400.0
2012-03-01 09:30:00,58.97,59.2,58.91,58.98,8500.0,52.7931,52.999,52.7394,52.802,8500.0
2012-03-01 10:00:00,58.95,59.09,58.64,58.89,20300.0,52.7752,52.9005,52.4977,52.7215,20300.0
2012-03-01 10:30:00,58.9,58.9,58.54,58.73,52600.0,52.7304,52.7304,52.4081,52.5782,52600.0
2012-03-01 11:00:00,58.74,58.78,58.57,58.59,11000.0,52.5872,52.623,52.435,52.4529,11000.0
2012-03-01 11:30:00,58.61,58.69,58.43,58.45,9700.0,52.4708,52.5424,52.3097,52.3276,9700.0
2012-03-01 12:00:00,58.54,58.64,58.49,58.63,9900.0,52.4081,52.4977,52.3634,52.4887,9900.0
2012-03-01 12:30:00,58.63,58.84,58.56,58.76,45900.0,52.4887,52.6767,52.426,52.6051,45900.0
2012-03-01 13:00:00,58.78,58.8,58.61,58.75,16500.0,52.623,52.6409,52.4708,52.5961,16500.0
2012-03-01 13:30:00,58.75,58.75,58.47,58.56,11300.0,52.5961,52.5961,52.3455,52.426,11300.0
2012-03-01 14:00:00,58.52,58.66,58.52,58.65,12800.0,52.3902,52.5156,52.3902,52.5066,12800.0
2012-03-01 14:30:00,58.63,58.7,58.42,58.64,35500.0,52.4887,52.5514,52.3007,52.4977,35500.0
2012-03-01 15:00:00,58.68,58.72,58.5,58.59,15800.0,52.5335,52.5693,52.3723,52.4529,15800.0
2012-03-01 15:30:00,58.59,58.83,58.58,58.76,38100.0,52.4529,52.6678,52.4439,52.6051,38100.0
2012-03-02 09:30:00,58.68,58.69,58.42,58.5,4700.0,52.5335,52.5424,52.3007,52.3723,4700.0
2012-03-02 10:00:00,58.48,58.57,58.33,58.45,41300.0,52.3544,52.435,52.2201,52.3276,41300.0
2012-03-02 10:30:00,58.47,58.48,58.25,58.29,5700.0,52.3455,52.3544,52.1485,52.1843,5700.0
2012-03-02 11:00:00,58.23,58.29,58.01,58.02,6500.0,52.1306,52.1843,51.9336,51.9426,6500.0
2012-03-02 11:30:00,58.03,58.03,57.84,57.88,13400.0,51.9516,51.9516,51.7815,51.8173,13400.0
2012-03-02 12:00:00,57.85,57.92,57.78,57.84,11300.0,51.7904,51.8531,51.7277,51.7815,11300.0
2012-03-02 12:30:00,57.84,57.95,57.84,57.91,6700.0,51.7815,51.8799,51.7815,51.8441,6700.0
2012-03-02 13:00:00,57.92,58.05,57.91,58.04,10100.0,51.8531,51.9695,51.8441,51.9605,10100.0
2012-03-02 13:30:00,58.06,58.21,58.06,58.2,7900.0,51.9784,52.1127,51.9784,52.1037,7900.0
2012-03-02 14:00:00,58.22,58.35,58.22,58.35,12500.0,52.1216,52.238,52.1216,52.238,12500.0
2012-03-02 14:30:00,58.34,58.53,58.29,58.52,11000.0,52.2291,52.3992,52.1843,52.3902,11000.0
2012-03-02 15:00:00,58.52,58.54,58.44,58.53,12400.0,52.3902,52.4081,52.3186,52.3992,12400.0
2012-03-02 15:30:00,58.55,58.71,58.44,58.5,40800.0,52.4171,52.5603,52.3186,52.3723,40800.0
2012-03-05 09:30:00,58.47,58.7,58.45,58.59,6300.0,52.3455,52.5514,52.3276,52.4529,6300.0
2012-03-05 10:00:00,58.5,58.64,58.4,58.46,24900.0,52.3723,52.4977,52.2828,52.3365,24900.0
2012-03-05 10:30:00,58.45,59.0,58.42,58.94,20500.0,52.3276,52.8199,52.3007,52.7662,20500.0
2012-03-05 11:00:00,58.9,59.04,58.67,58.86,35000.0,52.7304,52.8558,52.5245,52.6946,35000.0
2012-03-05 11:30:00,58.88,58.88,58.73,58.76,6300.0,52.7125,52.7125,52.5782,52.6051,6300.0
2012-03-05 12:00:00,58.77,58.9,58.75,58.78,8100.0,52.614,52.7304,52.5961,52.623,8100.0
2012-03-05 12:30:00,58.76,58.82,58.7,58.75,17900.0,52.6051,52.6588,52.5514,52.5961,17900.0
2012-03-05 13:00:00,58.74,58.89,58.74,58.79,4900.0,52.5872,52.7215,52.5872,52.6319,4900.0
2012-03-05 13:30:00,58.78,58.81,58.7,58.75,4000.0,52.623,52.6498,52.5514,52.5961,4000.0
2012-03-05 14:00:00,58.71,58.84,58.71,58.77,6900.0,52.5603,52.6767,52.5603,52.614,6900.0
2012-03-05 14:30:00,58.8,58.97,58.7,58.95,8900.0,52.6409,52.7931,52.5514,52.7752,8900.0
2012-03-05 15:00:00,58.94,59.04,58.88,59.02,11100.0,52.7662,52.8558,52.7125,52.8379,11100.0
2012-03-05 15:30:00,59.03,59.06,58.84,58.89,28200.0,52.8468,52.8737,52.6767,52.7215,28200.0
2012-03-06 09:30:00,58.37,58.49,58.0,58.2,29800.0,52.2559,52.3634,51.9247,52.1037,29800.0
2012-03-06 10:00:00,58.2,58.2,57.78,57.91,17100.0,52.1037,52.1037,51.7277,51.8441,17100.0
2012-03-06 10:30:00,57.94,58.0,57.81,57.81,18800.0,51.871,51.9247,51.7546,51.7546,18800.0
2012-03-06 11:00:00,57.78,58.24,57.78,58.06,13200.0,51.7277,52.1396,51.7277,51.9784,13200.0
2012-03-06 11:30:00,58.03,58.39,57.95,58.32,27400.0,51.9516,52.2738,51.8799,52.2112,27400.0
2012-03-06 12:00:00,58.28,58.34,58.01,58.07,10900.0,52.1754,52.2291,51.9336,51.9874,10900.0
2012-03-06 12:30:00,58.1,58.37,58.1,58.24,9600.0,52.0142,52.2559,52.0142,52.1396,9600.0
2012-03-06 13:00:00,58.27,58.32,58.14,58.14,6900.0,52.1664,52.2112,52.05,52.05,6900.0
2012-03-06 13:30:00,58.18,58.24,58.15,58.23,9300.0,52.0858,52.1396,52.059,52.1306,9300.0
2012-03-06 14:00:00,58.21,58.27,58.09,58.11,19900.0,52.1127,52.1664,52.0053,52.0232,19900.0
2012-03-06 14:30:00,58.11,58.23,58.04,58.17,12600.0,52.0232,52.1306,51.9605,52.0769,12600.0
2012-03-06 15:00:00,58.2,58.22,58.06,58.16,20100.0,52.1037,52.1216,51.9784,52.0679,20100.0
2012-03-06 15:30:00,58.16,58.21,58.05,58.08,37000.0,52.0679,52.1127,51.9695,51.9963,37000.0
2012-03-07 09:30:00,58.3,58.33,58.06,58.33,29600.0,52.1933,52.2201,51.9784,52.2201,29600.0
2012-03-07 10:00:00,58.35,58.35,58.0,58.0,4900.0,52.238,52.238,51.9247,51.9247,4900.0
2012-03-07 10:30:00,58.03,58.08,57.87,57.96,5700.0,51.9516,51.9963,51.8083,51.8889,5700.0
2012-03-07 11:00:00,58.0,58.11,57.96,58.06,4200.0,51.9247,52.0232,51.8889,51.9784,4200.0
2012-03-07 11:30:00,58.06,58.06,57.92,57.99,8000.0,51.9784,51.9784,51.8531,51.9157,8000.0
2012-03-07 12:00:00,58.02,58.08,57.88,57.95,4700.0,51.9426,51.9963,51.8173,51.8799,4700.0
2012-03-07 12:30:00,57.95,57.97,57.89,57.97,4200.0,51.8799,51.8978,51.8262,51.8978,4200.0
2012-03-07 13:00:00,57.97,58.01,57.9,57.95,6400.0,51.8978,51.9336,51.8352,51.8799,6400.0
2012-03-07 13:30:00,57.94,57.94,57.85,57.87,6100.0,51.871,51.871,51.7904,51.8083,6100.0
2012-03-07 14:00:00,57.91,57.98,57.9,57.92,4400.0,51.8441,51.9068,51.8352,51.8531,4400.0
2012-03-07 14:30:00,57.93,57.99,57.85,57.99,8900.0,51.862,51.9157,51.7904,51.9157,8900.0
2012-03-07 15:00:00,57.95,58.07,57.92,58.04,8700.0,51.8799,51.9874,51.8531,51.9605,8700.0
2012-03-07 15:30:00,58.06,58.14,57.99,58.02,18800.0,51.9784,52.05,51.9157,51.9426,18800.0
2012-03-08 09:30:00,58.35,58.56,58.08,58.2,13600.0,52.238,52.426,51.9963,52.1037,13600.0
2012-03-08 10:00:00,58.13,58.26,58.0,58.22,7400.0,52.0411,52.1575,51.9247,52.1216,7400.0
2012-03-08 10:30:00,58.14,58.41,58.11,58.39,4200.0,52.05,52.2917,52.0232,52.2738,4200.0
2012-03-08 11:00:00,58.45,58.7,58.45,58.7,8600.0,52.3276,52.5514,52.3276,52.5514,8600.0
2012-03-08 11:30:00,58.7,58.76,58.64,58.76,6600.0,52.5514,52.6051,52.4977,52.6051,6600.0
2012-03-08 12:00:00,58.78,58.82,58.7,58.75,2700.0,52.623,52.6588,52.5514,52.5961,2700.0
2012-03-08 12:30:00,58.71,58.74,58.6,58.6,3400.0,52.5603,52.5872,52.4618,52.4618,3400.0
2012-03-08 13:00:00,58.58,58.66,58.55,58.66,2800.0,52.4439,52.5156,52.4171,52.5156,2800.0
2012-03-08 13:30:00,58.63,58.65,58.55,58.55,1300.0,52.4887,52.5066,52.4171,52.4171,1300.0
2012-03-08 14:00:00,58.55,58.55,58.47,58.55,2500.0,52.4171,52.4171,52.3455,52.4171,2500.0
2012-03-08 14:30:00,58.53,58.62,58.51,58.58,3500.0,52.3992,52.4798,52.3813,52.4439,3500.0
2012-03-08 15:00:00,58.58,58.62,58.54,58.61,4600.0,52.4439,52.4798,52.4081,52.4708,4600.0
2012-03-08 15:30:00,58.57,58.69,58.55,58.61,18600.0,52.435,52.5424,52.4171,52.4708,18600.0
2012-03-09 09:30:00,58.57,59.22,58.52,59.09,9300.0,52.435,53.0169,52.3902,52.9005,9300.0
2012-03-09 10:00:00,59.04,59.8,59.0,59.8,13600.0,52.8558,53.5361,52.8199,53.5361,13600.0
2012-03-09 10:30:00,59.78,59.99,59.77,59.96,21600.0,53.5182,53.7062,53.5093,53.6794,21600.0
2012-03-09 11:00:00,59.97,60.05,59.84,59.91,11900.0,53.6883,53.76,53.572,53.6346,11900.0
2012-03-09 11:30:00,59.87,60.19,59.83,60.19,18400.0,53.5988,53.8853,53.563,53.8853,18400.0
2012-03-09 12:00:00,60.19,60.22,60.04,60.08,12800.0,53.8853,53.9122,53.751,53.7868,12800.0
2012-03-09 12:30:00,60.08,60.11,59.96,59.97,3800.0,53.7868,53.8137,53.6794,53.6883,3800.0
2012-03-09 13:00:00,59.95,59.97,59.8,59.8,7700.0,53.6704,53.6883,53.5361,53.5361,7700.0
2012-03-09 13:30:00,59.78,59.79,59.65,59.66,4000.0,53.5182,53.5272,53.4019,53.4108,4000.0
2012-03-09 14:00:00,59.63,59.7,59.61,59.7,3200.0,53.384,53.4466,53.3661,53.4466,3200.0
2012-03-09 14:30:00,59.68,59.78,59.46,59.52,10700.0,53.4287,53.5182,53.2318,53.2855,10700.0
2012-03-09 15:00:00,59.52,59.55,59.42,59.46,9000.0,53.2855,53.3123,53.196,53.2318,9000.0
2012-03-09 15:30:00,59.45,59.48,59.3,59.42,29500.0,53.2228,53.2497,53.0885,53.196,29500.0
2012-03-12 09:30:00,59.48,59.64,59.01,59.03,14500.0,53.2497,53.3929,52.8289,52.8468,14500.0
2012-03-12 10:00:00,59.0,59.13,58.84,59.01,16700.0,52.8199,52.9363,52.6767,52.8289,16700.0
2012-03-12 10:30:00,58.98,59.03,58.92,58.95,4100.0,52.802,52.8468,52.7483,52.7752,4100.0
2012-03-12 11:00:00,58.92,58.98,58.73,58.84,6300.0,52.7483,52.802,52.5782,52.6767,6300.0
2012-03-12 11:30:00,58.81,58.93,58.81,58.84,6200.0,52.6498,52.7573,52.6498,52.6767,6200.0
2012-03-12 12:00:00,58.77,58.92,58.77,58.8,4900.0,52.614,52.7483,52.614,52.6409,4900.0
2012-03-12 12:30:00,58.76,58.81,58.7,58.79,5500.0,52.6051,52.6498,52.5514,52.6319,5500.0
2012-03-12 13:00:00,58.75,58.81,58.73,58.78,3200.0,52.5961,52.6498,52.5782,52.623,3200.0
2012-03-12 13:30:00,58.76,58.83,58.73,58.8,4100.0,52.6051,52.6678,52.5782,52.6409,4100.0
2012-03-12 14:00:00,58.78,58.85,58.75,58.78,3000.0,52.623,52.6857,52.5961,52.623,3000.0
2012-03-12 14:30:00,58.75,58.86,58.66,58.86,14500.0,52.5961,52.6946,52.5156,52.6946,14500.0
2012-03-12 15:00:00,58.83,58.92,58.7,58.77,19900.0,52.6678,52.7483,52.5514,52.614,19900.0
2012-03-12 15:30:00,58.78,58.79,58.6,58.73,27900.0,52.623,52.6319,52.4618,52.5782,27900.0
2012-03-13 09:30:00,59.07,59.16,58.95,59.12,7400.0,52.8826,52.9632,52.7752,52.9274,7400.0
2012-03-13 10:00:00,59.12,59.18,58.99,58.99,16900.0,52.9274,52.9811,52.811,52.811,16900.0
2012-03-13 10:30:00,58.99,59.15,58.94,59.08,17300.0,52.811,52.9542,52.7662,52.8916,17300.0
2012-03-13 11:00:00,59.1,59.21,59.07,59.18,7700.0,52.9095,53.0079,52.8826,52.9811,7700.0
2012-03-13 11:30:00,59.19,59.4,59.19,59.35,8000.0,52.99,53.178,52.99,53.1333,8000.0
2012-03-13 12:00:00,59.37,59.46,59.28,59.3,5100.0,53.1512,53.2318,53.0706,53.0885,5100.0
2012-03-13 12:30:00,59.23,59.39,59.13,59.39,8500.0,53.0259,53.1691,52.9363,53.1691,8500.0
2012-03-13 13:00:00,59.4,59.45,59.36,59.38,3400.0,53.178,53.2228,53.1422,53.1601,3400.0
2012-03-13 13:30:00,59.38,59.41,59.3,59.33,4800.0,53.1601,53.187,53.0885,53.1154,4800.0
2012-03-13 14:00:00,59.33,59.41,59.14,59.29,8200.0,53.1154,53.187,52.9453,53.0796,8200.0
2012-03-13 14:30:00,59.27,59.33,59.17,59.25,8900.0,53.0617,53.1154,52.9721,53.0438,8900.0
2012-03-13 15:00:00,59.25,59.61,59.22,59.56,13900.0,53.0438,53.3661,53.0169,53.3213,13900.0
2012-03-13 15:30:00,59.53,59.8,59.53,59.8,32100.0,53.2944,53.5361,53.2944,53.5361,32100.0
2012-03-14 09:30:00,59.69,59.75,59.53,59.55,8400.0,53.4377,53.4914,53.2944,53.3123,8400.0
2012-03-14 10:00:00,59.57,59.63,59.49,59.5,6800.0,53.3302,53.384,53.2586,53.2676,6800.0
2012-03-14 10:30:00,59.43,59.49,59.35,59.35,3700.0,53.2049,53.2586,53.1333,53.1333,3700.0
2012-03-14 11:00:00,59.32,59.52,59.27,59.41,11700.0,53.1064,53.2855,53.0617,53.187,11700.0
2012-03-14 11:30:00,59.44,59.49,59.37,59.44,9900.0,53.2139,53.2586,53.1512,53.2139,9900.0
2012-03-14 12:00:00,59.47,59.47,59.28,59.29,6200.0,53.2407,53.2407,53.0706,53.0796,6200.0
2012-03-14 12:30:00,59.29,59.35,59.22,59.22,5700.0,53.0796,53.1333,53.0169,53.0169,5700.0
2012-03-14 13:00:00,59.21,59.25,59.19,59.19,4300.0,53.0079,53.0438,52.99,52.99,4300.0
2012-03-14 13:30:00,59.19,59.19,58.85,58.85,14000.0,52.99,52.99,52.6857,52.6857,14000.0
2012-03-14 14:00:00,58.91,59.05,58.91,59.02,13700.0,52.7394,52.8647,52.7394,52.8379,13700.0
2012-03-14 14:30:00,59.04,59.08,59.02,59.03,4300.0,52.8558,52.8916,52.8379,52.8468,4300.0
2012-03-14 15:00:00,59.02,59.07,58.92,59.05,14800.0,52.8379,52.8826,52.7483,52.8647,14800.0
2012-03-14 15:30:00,59.06,59.17,59.0,59.09,27100.0,52.8737,52.9721,52.8199,52.9005,27100.0
2012-03-15 09:30:00,59.05,59.05,58.84,58.99,9200.0,52.8647,52.8647,52.6767,52.811,9200.0
2012-03-15 10:00:00,58.95,58.99,58.87,58.92,7300.0,52.7752,52.811,52.7036,52.7483,7300.0
2012-03-15 10:30:00,58.92,59.2,58.83,59.06,54000.0,52.7483,52.999,52.6678,52.8737,54000.0
2012-03-15 11:00:00,59.01,59.4,59.01,59.38,8300.0,52.8289,53.178,52.8289,53.1601,8300.0
2012-03-15 11:30:00,59.4,59.71,59.4,59.69,6100.0,53.178,53.4556,53.178,53.4377,6100.0
2012-03-15 12:00:00,59.68,60.02,59.68,59.95,10200.0,53.4287,53.7331,53.4287,53.6704,10200.0
2012-03-15 12:30:00,59.98,60.13,59.98,60.06,7200.0,53.6973,53.8316,53.6973,53.7689,7200.0
2012-03-15 13:00:00,60.05,60.24,60.04,60.17,10500.0,53.76,53.9301,53.751,53.8674,10500.0
2012-03-15 13:30:00,60.17,60.28,60.16,60.26,13800.0,53.8674,53.9659,53.8584,53.948,13800.0
2012-03-15 14:00:00,60.25,60.32,60.21,60.32,9500.0,53.939,54.0017,53.9032,54.0017,9500.0
2012-03-15 14:30:00,60.31,60.44,60.22,60.44,18000.0,53.9927,54.1091,53.9122,54.1091,18000.0
2012-03-15 15:00:00,60.4,60.42,60.23,60.28,11100.0,54.0733,54.0912,53.9211,53.9659,11100.0
2012-03-15 15:30:00,60.27,60.43,60.23,60.36,51200.0,53.9569,54.1002,53.9211,54.0375,51200.0
2012-03-16 09:30:00,60.73,60.73,60.36,60.52,68300.0,54.3687,54.3687,54.0375,54.1807,68300.0
2012-03-16 10:00:00,60.51,60.63,60.51,60.58,5300.0,54.1718,54.2792,54.1718,54.2344,5300.0
2012-03-16 10:30:00,60.57,60.73,60.56,60.56,3800.0,54.2255,54.3687,54.2165,54.2165,3800.0
2012-03-16 11:00:00,60.55,60.55,60.43,60.44,9100.0,54.2076,54.2076,54.1002,54.1091,9100.0
2012-03-16 11:30:00,60.44,60.51,60.43,60.51,5500.0,54.1091,54.1718,54.1002,54.1718,5500.0
2012-03-16 12:00:00,60.51,60.55,60.46,60.47,2500.0,54.1718,54.2076,54.127,54.136,2500.0
2012-03-16 12:30:00,60.46,60.46,60.43,60.43,400.0,54.127,54.127,54.1002,54.1002,400.0
2012-03-16 13:00:00,60.42,60.46,60.42,60.46,25200.0,54.0912,54.127,54.0912,54.127,25200.0
2012-03-16 13:30:00,60.46,60.46,60.39,60.42,3400.0,54.127,54.127,54.0643,54.0912,3400.0
2012-03-16 14:00:00,60.42,60.46,60.36,60.42,5800.0,54.0912,54.127,54.0375,54.0912,5800.0
2012-03-16 14:30:00,60.4,60.47,60.35,60.46,7000.0,54.0733,54.136,54.0285,54.127,7000.0
2012-03-16 15:00:00,60.42,60.5,60.39,60.4,12700.0,54.0912,54.1628,54.0643,54.0733,12700.0
2012-03-16 15:30:00,60.39,60.42,60.31,60.36,32900.0,54.0643,54.0912,53.9927,54.0375,32900.0
2012-03-19 09:30:00,60.41,60.52,59.86,60.35,5500.0,54.0823,54.1807,53.5899,54.0285,5500.0
2012-03-19 10:00:00,60.41,60.41,60.03,60.17,5700.0,54.0823,54.0823,53.7421,53.8674,5700.0
2012-03-19 10:30:00,60.12,60.25,60.05,60.21,2400.0,53.8226,53.939,53.76,53.9032,2400.0
2012-03-19 11:00:00,60.17,60.3,60.11,60.25,10100.0,53.8674,53.9838,53.8137,53.939,10100.0
2012-03-19 11:30:00,60.23,60.46,60.23,60.46,4100.0,53.9211,54.127,53.9211,54.127,4100.0
2012-03-19 12:00:00,60.51,60.51,60.38,60.44,24000.0,54.1718,54.1718,54.0554,54.1091,24000.0
2012-03-19 12:30:00,60.41,60.55,60.41,60.53,1300.0,54.0823,54.2076,54.0823,54.1897,1300.0
2012-03-19 13:00:00,60.49,60.58,60.49,60.55,1600.0,54.1539,54.2344,54.1539,54.2076,1600.0
2012-03-19 13:30:00,60.57,60.61,60.5,60.6,4300.0,54.2255,54.2613,54.1628,54.2524,4300.0
2012-03-19 14:00:00,60.55,60.59,60.5,60.55,3000.0,54.2076,54.2434,54.1628,54.2076,3000.0
2012-03-19 14:30:00,60.55,60.55,60.43,60.46,3700.0,54.2076,54.2076,54.1002,54.127,3700.0
2012-03-19 15:00:00,60.47,60.51,60.3,60.51,15000.0,54.136,54.1718,53.9838,54.1718,15000.0
2012-03-19 15:30:00,60.49,60.5,60.26,60.33,18600.0,54.1539,54.1628,53.948,54.0106,18600.0
2012-03-20 09:30:00,60.14,60.14,59.95,60.06,6800.0,53.8405,53.8405,53.6704,53.7689,6800.0
2012-03-20 10:00:00,60.06,60.3,59.95,59.95,16400.0,53.7689,53.9838,53.6704,53.6704,16400.0
2012-03-20 10:30:00,59.97,60.11,59.96,60.05,7100.0,53.6883,53.8137,53.6794,53.76,7100.0
2012-03-20 11:00:00,60.05,60.14,60.0,60.0,10900.0,53.76,53.8405,53.7152,53.7152,10900.0
2012-03-20 11:30:00,60.03,60.03,59.95,59.98,6500.0,53.7421,53.7421,53.6704,53.6973,6500.0
2012-03-20 12:00:00,60.0,60.04,59.95,59.96,4800.0,53.7152,53.751,53.6704,53.6794,4800.0
2012-03-20 12:30:00,59.97,60.01,59.97,60.01,1600.0,53.6883,53.7242,53.6883,53.7242,1600.0
2012-03-20 13:00:00,60.0,60.11,59.98,60.09,3800.0,53.7152,53.8137,53.6973,53.7958,3800.0
2012-03-20 13:30:00,60.04,60.07,60.01,60.02,2000.0,53.751,53.7779,53.7242,53.7331,2000.0
2012-03-20 14:00:00,60.0,60.15,60.0,60.09,5200.0,53.7152,53.8495,53.7152,53.7958,5200.0
2012-03-20 14:30:00,60.08,60.08,60.02,60.05,2500.0,53.7868,53.7868,53.7331,53.76,2500.0
2012-03-20 15:00:00,60.08,60.09,59.95,59.98,10700.0,53.7868,53.7958,53.6704,53.6973,10700.0
2012-03-20 15:30:00,59.98,60.05,59.76,59.86,35700.0,53.6973,53.76,53.5003,53.5899,35700.0
2012-03-21 09:30:00,59.87,59.88,59.48,59.56,5000.0,53.5988,53.6078,53.2497,53.3213,5000.0
2012-03-21 10:00:00,59.54,59.54,59.39,59.43,2700.0,53.3034,53.3034,53.1691,53.2049,2700.0
2012-03-21 10:30:00,59.46,59.56,59.28,59.28,3500.0,53.2318,53.3213,53.0706,53.0706,3500.0
2012-03-21 11:00:00,59.28,59.28,59.13,59.25,5700.0,53.0706,53.0706,52.9363,53.0438,5700.0
2012-03-21 11:30:00,59.27,59.44,59.27,59.44,1900.0,53.0617,53.2139,53.0617,53.2139,1900.0
2012-03-21 12:00:00,59.45,59.64,59.45,59.58,2700.0,53.2228,53.3929,53.2228,53.3392,2700.0
2012-03-21 12:30:00,59.56,59.66,59.53,59.56,6600.0,53.3213,53.4108,53.2944,53.3213,6600.0
2012-03-21 13:00:00,59.56,59.56,59.42,59.45,3000.0,53.3213,53.3213,53.196,53.2228,3000.0
2012-03-21 13:30:00,59.49,59.56,59.45,59.56,1200.0,53.2586,53.3213,53.2228,53.3213,1200.0
2012-03-21 14:00:00,59.6,59.65,59.55,59.61,1600.0,53.3571,53.4019,53.3123,53.3661,1600.0
2012-03-21 14:30:00,59.62,59.66,59.5,59.58,8000.0,53.375,53.4108,53.2676,53.3392,8000.0
2012-03-21 15:00:00,59.54,59.66,59.54,59.66,8400.0,53.3034,53.4108,53.3034,53.4108,8400.0
2012-03-21 15:30:00,59.66,59.66,59.51,59.51,21000.0,53.4108,53.4108,53.2765,53.2765,21000.0
2012-03-22 09:30:00,59.23,59.23,58.99,59.1,9200.0,53.0259,53.0259,52.811,52.9095,9200.0
2012-03-22 10:00:00,59.06,59.08,58.99,58.99,1600.0,52.8737,52.8916,52.811,52.811,1600.0
2012-03-22 10:30:00,58.96,59.01,58.71,58.83,7900.0,52.7841,52.8289,52.5603,52.6678,7900.0
2012-03-22 11:00:00,58.77,58.9,58.68,58.9,7400.0,52.614,52.7304,52.5335,52.7304,7400.0
2012-03-22 11:30:00,58.89,58.93,58.81,58.89,3100.0,52.7215,52.7573,52.6498,52.7215,3100.0
2012-03-22 12:00:00,58.9,59.07,58.9,59.04,2000.0,52.7304,52.8826,52.7304,52.8558,2000.0
2012-03-22 12:30:00,59.03,59.22,59.03,59.22,6000.0,52.8468,53.0169,52.8468,53.0169,6000.0
2012-03-22 13:00:00,59.19,59.19,59.06,59.11,2700.0,52.99,52.99,52.8737,52.9184,2700.0
2012-03-22 13:30:00,59.1,59.16,59.09,59.13,1500.0,52.9095,52.9632,52.9005,52.9363,1500.0
2012-03-22 14:00:00,59.18,59.26,59.16,59.21,4100.0,52.9811,53.0527,52.9632,53.0079,4100.0
2012-03-22 14:30:00,59.21,59.22,59.1,59.1,1700.0,53.0079,53.0169,52.9095,52.9095,1700.0
2012-03-22 15:00:00,59.08,59.21,59.0,59.2,10800.0,52.8916,53.0079,52.8199,52.999,10800.0
2012-03-22 15:30:00,59.2,59.34,59.13,59.14,27900.0,52.999,53.1243,52.9363,52.9453,27900.0
2012-03-23 09:30:00,59.35,59.43,59.04,59.09,6700.0,53.1333,53.2049,52.8558,52.9005,6700.0
2012-03-23 10:00:00,59.01,59.08,58.9,58.96,2800.0,52.8289,52.8916,52.7304,52.7841,2800.0
2012-03-23 10:30:00,58.97,59.06,58.91,58.97,3700.0,52.7931,52.8737,52.7394,52.7931,3700.0
2012-03-23 11:00:00,58.96,59.05,58.79,59.03,6100.0,52.7841,52.8647,52.6319,52.8468,6100.0
2012-03-23 11:30:00,59.08,59.17,59.02,59.17,2500.0,52.8916,52.9721,52.8379,52.9721,2500.0
2012-03-23 12:00:00,59.14,59.16,59.1,59.14,2200.0,52.9453,52.9632,52.9095,52.9453,2200.0
2012-03-23 12:30:00,59.11,59.26,59.11,59.25,2600.0,52.9184,53.0527,52.9184,53.0438,2600.0
2012-03-23 13:00:00,59.24,59.3,59.23,59.23,2200.0,53.0348,53.0885,53.0259,53.0259,2200.0
2012-03-23 13:30:00,59.2,59.28,59.18,59.22,3400.0,52.999,53.0706,52.9811,53.0169,3400.0
2012-03-23 14:00:00,59.21,59.25,59.15,59.22,3800.0,53.0079,53.0438,52.9542,53.0169,3800.0
2012-03-23 14:30:00,59.23,59.29,59.2,59.26,1800.0,53.0259,53.0796,52.999,53.0527,1800.0
2012-03-23 15:00:00,59.3,59.35,59.2,59.32,4200.0,53.0885,53.1333,52.999,53.1064,4200.0
2012-03-23 15:30:00,59.37,59.4,59.29,59.33,9200.0,53.1512,53.178,53.0796,53.1154,9200.0
2012-03-26 09:30:00,59.79,60.0,59.7,59.84,5700.0,53.5272,53.7152,53.4466,53.572,5700.0
2012-03-26 10:00:00,59.86,59.96,59.77,59.96,11400.0,53.5899,53.6794,53.5093,53.6794,11400.0
2012-03-26 10:30:00,59.96,60.0,59.92,59.94,3800.0,53.6794,53.7152,53.6436,53.6615,3800.0
2012-03-26 11:00:00,59.96,60.37,59.96,60.32,10300.0,53.6794,54.0464,53.6794,54.0017,10300.0
2012-03-26 11:30:00,60.29,60.47,60.29,60.44,4300.0,53.9748,54.136,53.9748,54.1091,4300.0
2012-03-26 12:00:00,60.46,60.48,60.35,60.42,6100.0,54.127,54.1449,54.0285,54.0912,6100.0
2012-03-26 12:30:00,60.47,60.52,60.33,60.38,2700.0,54.136,54.1807,54.0106,54.0554,2700.0
2012-03-26 13:00:00,60.35,60.44,60.33,60.44,10500.0,54.0285,54.1091,54.0106,54.1091,10500.0
2012-03-26 13:30:00,60.45,60.47,60.4,60.46,2600.0,54.1181,54.136,54.0733,54.127,2600.0
2012-03-26 14:00:00,60.43,60.5,60.43,60.46,2800.0,54.1002,54.1628,54.1002,54.127,2800.0
2012-03-26 14:30:00,60.5,60.51,60.42,60.44,4100.0,54.1628,54.1718,54.0912,54.1091,4100.0
2012-03-26 15:00:00,60.48,60.65,60.48,60.6,12700.0,54.1449,54.2971,54.1449,54.2524,12700.0
2012-03-26 15:30:00,60.55,60.68,60.48,60.68,27200.0,54.2076,54.324,54.1449,54.324,27200.0
2012-03-27 09:30:00,60.49,61.48,60.49,61.43,12400.0,54.1539,55.0402,54.1539,54.9954,12400.0
2012-03-27 10:00:00,61.38,61.48,61.26,61.33,9900.0,54.9506,55.0402,54.8432,54.9059,9900.0
2012-03-27 10:30:00,61.37,61.48,61.28,61.45,16200.0,54.9417,55.0402,54.8611,55.0133,16200.0
2012-03-27 11:00:00,61.47,61.48,61.33,61.37,8400.0,55.0312,55.0402,54.9059,54.9417,8400.0
2012-03-27 11:30:00,61.37,61.4,61.27,61.32,37800.0,54.9417,54.9686,54.8522,54.8969,37800.0
2012-03-27 12:00:00,61.37,61.44,61.32,61.35,21600.0,54.9417,55.0044,54.8969,54.9238,21600.0
2012-03-27 12:30:00,61.38,61.46,61.29,61.46,8900.0,54.9506,55.0223,54.8701,55.0223,8900.0
2012-03-27 13:00:00,61.41,61.47,61.33,61.46,34500.0,54.9775,55.0312,54.9059,55.0223,34500.0
2012-03-27 13:30:00,61.42,61.48,61.38,61.48,15800.0,54.9865,55.0402,54.9506,55.0402,15800.0
2012-03-27 14:00:00,61.45,61.76,61.44,61.76,17600.0,55.0133,55.2908,55.0044,55.2908,17600.0
2012-03-27 14:30:00,61.75,61.92,61.67,61.88,19500.0,55.2819,55.4341,55.2103,55.3983,19500.0
2012-03-27 15:00:00,61.86,61.9,61.74,61.77,29500.0,55.3804,55.4162,55.2729,55.2998,29500.0
2012-03-27 15:30:00,61.78,61.8,61.58,61.77,37600.0,55.3088,55.3267,55.1297,55.2998,37600.0
2012-03-28 09:30:00,61.82,61.98,61.52,61.81,18900.0,55.3446,55.4878,55.076,55.3356,18900.0
2012-03-28 10:00:00,61.76,61.83,61.69,61.77,45500.0,55.2908,55.3535,55.2282,55.2998,45500.0
2012-03-28 10:30:00,61.82,61.84,61.62,61.84,24300.0,55.3446,55.3625,55.1655,55.3625,24300.0
2012-03-28 11:00:00,61.79,61.85,61.7,61.83,18200.0,55.3177,55.3714,55.2371,55.3535,18200.0
2012-03-28 11:30:00,61.83,61.85,61.7,61.81,28100.0,55.3535,55.3714,55.2371,55.3356,28100.0
2012-03-28 12:00:00,61.78,61.92,61.7,61.91,16100.0,55.3088,55.4341,55.2371,55.4251,16100.0
2012-03-28 12:30:00,61.89,61.94,61.82,61.84,21000.0,55.4072,55.452,55.3446,55.3625,21000.0
2012-03-28 13:00:00,61.83,61.86,61.76,61.82,9100.0,55.3535,55.3804,55.2908,55.3446,9100.0
2012-03-28 13:30:00,61.79,61.81,61.7,61.71,12100.0,55.3177,55.3356,55.2371,55.2461,12100.0
2012-03-28 14:00:00,61.75,61.81,61.7,61.79,25900.0,55.2819,55.3356,55.2371,55.3177,25900.0
2012-03-28 14:30:00,61.75,61.84,61.74,61.84,21100.0,55.2819,55.3625,55.2729,55.3625,21100.0
2012-03-28 15:00:00,61.83,61.9,61.76,61.86,27800.0,55.3535,55.4162,55.2908,55.3804,27800.0
2012-03-28 15:30:00,61.86,62.04,61.75,62.04,41700.0,55.3804,55.5415,55.2819,55.5415,41700.0
2012-03-29 09:30:00,61.62,61.9,61.62,61.73,7900.0,55.1655,55.4162,55.1655,55.264,7900.0
2012-03-29 10:00:00,61.75,61.91,61.55,61.55,9700.0,55.2819,55.4251,55.1028,55.1028,9700.0
2012-03-29 10:30:00,61.45,61.45,61.27,61.29,10900.0,55.0133,55.0133,54.8522,54.8701,10900.0
2012-03-29 11:00:00,61.28,61.35,61.15,61.15,6100.0,54.8611,54.9238,54.7447,54.7447,6100.0
2012-03-29 11:30:00,61.17,61.22,61.05,61.22,7200.0,54.7626,54.8074,54.6552,54.8074,7200.0
2012-03-29 12:00:00,61.24,61.25,61.1,61.12,6600.0,54.8253,54.8343,54.7,54.7179,6600.0
2012-03-29 12:30:00,61.11,61.29,61.07,61.29,8000.0,54.7089,54.8701,54.6731,54.8701,8000.0
2012-03-29 13:00:00,61.3,61.32,61.12,61.32,4700.0,54.879,54.8969,54.7179,54.8969,4700.0
2012-03-29 13:30:00,61.27,61.31,61.16,61.31,4200.0,54.8522,54.888,54.7537,54.888,4200.0
2012-03-29 14:00:00,61.33,61.42,61.3,61.38,5700.0,54.9059,54.9865,54.879,54.9506,5700.0
2012-03-29 14:30:00,61.37,61.37,61.22,61.23,8100.0,54.9417,54.9417,54.8074,54.8164,8100.0
2012-03-29 15:00:00,61.2,61.47,61.18,61.43,11700.0,54.7895,55.0312,54.7716,54.9954,11700.0
2012-03-29 15:30:00,61.46,61.5,61.37,61.37,21600.0,55.0223,55.0581,54.9417,54.9417,21600.0
2012-03-30 09:30:00,61.5,61.5,61.23,61.41,4900.0,55.0581,55.0581,54.8164,54.9775,4900.0
2012-03-30 10:00:00,61.4,61.43,61.28,61.37,8000.0,54.9686,54.9954,54.8611,54.9417,8000.0
2012-03-30 10:30:00,61.35,61.35,61.23,61.27,5300.0,54.9238,54.9238,54.8164,54.8522,5300.0
2012-03-30 11:00:00,61.29,61.5,61.29,61.48,5300.0,54.8701,55.0581,54.8701,55.0402,5300.0
2012-03-30 11:30:00,61.48,61.68,61.45,61.54,3200.0,55.0402,55.2192,55.0133,55.0939,3200.0
2012-03-30 12:00:00,61.58,61.65,61.46,61.46,6700.0,55.1297,55.1924,55.0223,55.0223,6700.0
2012-03-30 12:30:00,61.46,61.49,61.38,61.38,3400.0,55.0223,55.0491,54.9506,54.9506,3400.0
2012-03-30 13:00:00,61.38,61.41,61.37,61.37,3600.0,54.9506,54.9775,54.9417,54.9417,3600.0
2012-03-30 13:30:00,61.35,61.37,61.25,61.31,4100.0,54.9238,54.9417,54.8343,54.888,4100.0
2012-03-30 14:00:00,61.28,61.37,61.26,61.28,5600.0,54.8611,54.9417,54.8432,54.8611,5600.0
2012-03-30 14:30:00,61.31,61.43,61.22,61.36,14600.0,54.888,54.9954,54.8074,54.9327,14600.0
2012-03-30 15:00:00,61.4,61.54,61.34,61.41,22600.0,54.9686,55.0939,54.9148,54.9775,22600.0
2012-03-30 15:30:00,61.42,61.5,61.15,61.17,31200.0,54.9865,55.0581,54.7447,54.7626,31200.0
2012-04-02 09:30:00,61.08,61.45,61.08,61.45,12500.0,54.6821,55.0133,54.6821,55.0133,12500.0
2012-04-02 10:00:00,61.51,61.86,61.5,61.7,10800.0,55.067,55.3804,55.0581,55.2371,10800.0
2012-04-02 10:30:00,61.63,61.66,61.47,61.55,12500.0,55.1745,55.2013,55.0312,55.1028,12500.0
2012-04-02 11:00:00,61.59,61.72,61.47,61.71,18500.0,55.1387,55.255,55.0312,55.2461,18500.0
2012-04-02 11:30:00,61.73,61.9,61.68,61.89,8100.0,55.264,55.4162,55.2192,55.4072,8100.0
2012-04-02 12:00:00,61.89,61.9,61.77,61.83,10900.0,55.4072,55.4162,55.2998,55.3535,10900.0
2012-04-02 12:30:00,61.81,61.89,61.77,61.82,7200.0,55.3356,55.4072,55.2998,55.3446,7200.0
2012-04-02 13:00:00,61.81,61.81,61.52,61.52,15400.0,55.3356,55.3356,55.076,55.076,15400.0
2012-04-02 13:30:00,61.52,61.56,61.46,61.54,11400.0,55.076,55.1118,55.0223,55.0939,11400.0
2012-04-02 14:00:00,61.53,61.55,61.48,61.51,10100.0,55.0849,55.1028,55.0402,55.067,10100.0
2012-04-02 14:30:00,61.53,61.68,61.53,61.66,10900.0,55.0849,55.2192,55.0849,55.2013,10900.0
2012-04-02 15:00:00,61.69,61.69,61.55,61.59,12600.0,55.2282,55.2282,55.1028,55.1387,12600.0
2012-04-02 15:30:00,61.58,61.58,61.12,61.26,62600.0,55.1297,55.1297,54.7179,54.8432,62600.0
2012-04-03 09:30:00,61.04,62.03,61.04,61.99,22100.0,54.6463,55.5326,54.6463,55.4968,22100.0
2012-04-03 10:00:00,61.93,62.33,61.9,62.29,25500.0,55.443,55.8011,55.4162,55.7653,25500.0
2012-04-03 10:30:00,62.31,62.42,62.28,62.35,9800.0,55.7832,55.8817,55.7564,55.819,9800.0
2012-04-03 11:00:00,62.37,62.41,62.12,62.38,22900.0,55.837,55.8728,55.6131,55.8459,22900.0
2012-04-03 11:30:00,62.35,62.7,62.33,62.58,11500.0,55.819,56.1324,55.8011,56.025,11500.0
2012-04-03 12:00:00,62.59,62.71,62.49,62.66,10700.0,56.0339,56.1413,55.9444,56.0966,10700.0
2012-04-03 12:30:00,62.7,62.82,62.68,62.78,5700.0,56.1324,56.2398,56.1145,56.204,5700.0
2012-04-03 13:00:00,62.83,62.89,62.72,62.8,10500.0,56.2488,56.3025,56.1503,56.2219,10500.0
2012-04-03 13:30:00,62.83,63.06,62.83,63.06,7500.0,56.2488,56.4547,56.2488,56.4547,7500.0
2012-04-03 14:00:00,63.05,63.06,62.67,62.75,18400.0,56.4457,56.4547,56.1055,56.1771,18400.0
2012-04-03 14:30:00,62.75,62.84,62.57,62.57,24300.0,56.1771,56.2577,56.016,56.016,24300.0
2012-04-03 15:00:00,62.57,62.68,62.34,62.37,30300.0,56.016,56.1145,55.8101,55.837,30300.0
2012-04-03 15:30:00,62.4,62.75,62.29,62.68,44800.0,55.8638,56.1771,55.7653,56.1145,44800.0
2012-04-04 09:30:00,62.23,62.34,61.94,62.23,29900.0,55.7116,55.8101,55.452,55.7116,29900.0
2012-04-04 10:00:00,62.15,62.29,62.05,62.16,10200.0,55.64,55.7653,55.5505,55.6489,10200.0
2012-04-04 10:30:00,62.15,62.16,61.88,61.88,15100.0,55.64,55.6489,55.3983,55.3983,15100.0
2012-04-04 11:00:00,61.92,62.05,61.82,61.96,5800.0,55.4341,55.5505,55.3446,55.4699,5800.0
2012-04-04 11:30:00,61.96,62.12,61.87,61.87,14300.0,55.4699,55.6131,55.3893,55.3893,14300.0
2012-04-04 12:00:00,61.91,62.02,61.5,61.5,20300.0,55.4251,55.5236,55.0581,55.0581,20300.0
2012-04-04 12:30:00,61.51,61.58,61.44,61.48,6000.0,55.067,55.1297,55.0044,55.0402,6000.0
2012-04-04 13:00:00,61.48,61.57,61.37,61.4,7200.0,55.0402,55.1207,54.9417,54.9686,7200.0
2012-04-04 13:30:00,61.39,61.76,61.39,61.74,7400.0,54.9596,55.2908,54.9596,55.2729,7400.0
2012-04-04 14:00:00,61.76,61.83,61.75,61.82,9300.0,55.2908,55.3535,55.2819,55.3446,9300.0
2012-04-04 14:30:00,61.8,61.85,61.79,61.82,11900.0,55.3267,55.3714,55.3177,55.3446,11900.0
2012-04-04 15:00:00,61.82,62.14,61.82,61.95,25900.0,55.3446,55.631,55.3446,55.4609,25900.0
2012-04-04 15:30:00,61.94,62.01,61.68,61.75,84100.0,55.452,55.5147,55.2192,55.2819,84100.0
2012-04-05 09:30:00,61.6,61.6,61.47,61.54,3400.0,55.1476,55.1476,55.0312,55.0939,3400.0
2012-04-05 10:00:00,61.51,61.65,61.44,61.65,12000.0,55.067,55.1924,55.0044,55.1924,12000.0
2012-04-05 10:30:00,61.64,61.69,61.53,61.67,5100.0,55.1834,55.2282,55.0849,55.2103,5100.0
2012-04-05 11:00:00,61.66,61.66,61.5,61.5,3000.0,55.2013,55.2013,55.0581,55.0581,3000.0
2012-04-05 11:30:00,61.51,61.63,61.34,61.63,22900.0,55.067,55.1745,54.9148,55.1745,22900.0
2012-04-05 12:00:00,61.6,61.62,61.55,61.61,2900.0,55.1476,55.1655,55.1028,55.1566,2900.0
2012-04-05 12:30:00,61.6,61.61,61.5,61.55,19600.0,55.1476,55.1566,55.0581,55.1028,19600.0
2012-04-05 13:00:00,61.58,61.8,61.58,61.74,19200.0,55.1297,55.3267,55.1297,55.2729,19200.0
2012-04-05 13:30:00,61.73,61.85,61.68,61.69,8300.0,55.264,55.3714,55.2192,55.2282,8300.0
2012-04-05 14:00:00,61.71,61.9,61.67,61.82,6000.0,55.2461,55.4162,55.2103,55.3446,6000.0
2012-04-05 14:30:00,61.75,61.88,61.64,61.81,14400.0,55.2819,55.3983,55.1834,55.3356,14400.0
2012-04-05 15:00:00,61.79,61.82,61.71,61.79,4700.0,55.3177,55.3446,55.2461,55.3177,4700.0
2012-04-05 15:30:00,61.81,62.0,61.81,61.86,21600.0,55.3356,55.5057,55.3356,55.3804,21600.0
2012-04-09 09:30:00,61.1,61.23,60.48,60.48,11800.0,54.7,54.8164,54.1449,54.1449,11800.0
2012-04-09 10:00:00,60.49,60.8,60.49,60.78,7600.0,54.1539,54.4314,54.1539,54.4135,7600.0
2012-04-09 10:30:00,60.8,61.08,60.8,60.99,9600.0,54.4314,54.6821,54.4314,54.6015,9600.0
2012-04-09 11:00:00,60.99,61.06,60.93,60.99,5100.0,54.6015,54.6642,54.5478,54.6015,5100.0
2012-04-09 11:30:00,60.99,61.07,60.96,61.03,3100.0,54.6015,54.6731,54.5746,54.6373,3100.0
2012-04-09 12:00:00,61.02,61.06,60.98,61.04,5100.0,54.6284,54.6642,54.5925,54.6463,5100.0
2012-04-09 12:30:00,61.04,61.13,61.04,61.12,3200.0,54.6463,54.7268,54.6463,54.7179,3200.0
2012-04-09 13:00:00,61.12,61.2,61.08,61.19,5500.0,54.7179,54.7895,54.6821,54.7806,5500.0
2012-04-09 13:30:00,61.2,61.31,61.18,61.27,5600.0,54.7895,54.888,54.7716,54.8522,5600.0
2012-04-09 14:00:00,61.2,61.23,61.1,61.21,5200.0,54.7895,54.8164,54.7,54.7985,5200.0
2012-04-09 14:30:00,61.21,61.26,61.15,61.26,6000.0,54.7985,54.8432,54.7447,54.8432,6000.0
2012-04-09 15:00:00,61.25,61.29,61.2,61.22,11100.0,54.8343,54.8701,54.7895,54.8074,11100.0
2012-04-09 15:30:00,61.2,61.29,61.13,61.19,33900.0,54.7895,54.8701,54.7268,54.7806,33900.0
2012-04-10 09:30:00,61.22,61.51,60.96,61.18,29400.0,54.8074,55.067,54.5746,54.7716,29400.0
2012-04-10 10:00:00,61.18,61.19,60.97,61.1,15800.0,54.7716,54.7806,54.5836,54.7,15800.0
2012-04-10 10:30:00,61.14,61.14,60.92,60.92,9900.0,54.7358,54.7358,54.5388,54.5388,9900.0
2012-04-10 11:00:00,60.98,61.17,60.94,60.94,21000.0,54.5925,54.7626,54.5567,54.5567,21000.0
2012-04-10 11:30:00,60.93,61.08,60.84,61.06,42000.0,54.5478,54.6821,54.4672,54.6642,42000.0
2012-04-10 12:00:00,61.06,61.1,60.94,60.97,13300.0,54.6642,54.7,54.5567,54.5836,13300.0
2012-04-10 12:30:00,61.01,61.02,60.9,60.94,17400.0,54.6194,54.6284,54.5209,54.5567,17400.0
2012-04-10 13:00:00,60.97,60.97,60.73,60.8,14400.0,54.5836,54.5836,54.3687,54.4314,14400.0
2012-04-10 13:30:00,60.8,61.01,60.7,60.94,21400.0,54.4314,54.6194,54.3419,54.5567,21400.0
2012-04-10 14:00:00,60.94,60.98,60.78,60.84,11700.0,54.5567,54.5925,54.4135,54.4672,11700.0
2012-04-10 14:30:00,60.85,60.86,60.53,60.53,11900.0,54.4762,54.4851,54.1897,54.1897,11900.0
2012-04-10 15:00:00,60.52,60.54,60.28,60.42,21700.0,54.1807,54.1986,53.9659,54.0912,21700.0
2012-04-10 15:30:00,60.42,60.55,60.37,60.46,44300.0,54.0912,54.2076,54.0464,54.127,44300.0
2012-04-11 09:30:00,60.9,61.07,60.5,60.65,22700.0,54.5209,54.6731,54.1628,54.2971,22700.0
2012-04-11 10:00:00,60.75,60.8,60.52,60.52,15600.0,54.3866,54.4314,54.1807,54.1807,15600.0
2012-04-11 10:30:00,60.52,60.62,60.29,60.31,18400.0,54.1807,54.2703,53.9748,53.9927,18400.0
2012-04-11 11:00:00,60.36,60.38,60.1,60.17,29000.0,54.0375,54.0554,53.8047,53.8674,29000.0
2012-04-11 11:30:00,60.16,60.22,60.14,60.22,8900.0,53.8584,53.9122,53.8405,53.9122,8900.0
2012-04-11 12:00:00,60.23,60.48,60.23,60.45,6000.0,53.9211,54.1449,53.9211,54.1181,6000.0
2012-04-11 12:30:00,60.48,60.53,60.4,60.47,4600.0,54.1449,54.1897,54.0733,54.136,4600.0
2012-04-11 13:00:00,60.51,60.59,60.44,60.48,5600.0,54.1718,54.2434,54.1091,54.1449,5600.0
2012-04-11 13:30:00,60.47,60.56,60.43,60.49,4800.0,54.136,54.2165,54.1002,54.1539,4800.0
2012-04-11 14:00:00,60.5,60.5,60.37,60.42,6900.0,54.1628,54.1628,54.0464,54.0912,6900.0
2012-04-11 14:30:00,60.46,60.48,60.36,60.36,6200.0,54.127,54.1449,54.0375,54.0375,6200.0
2012-04-11 15:00:00,60.39,60.48,60.34,60.43,12500.0,54.0643,54.1449,54.0196,54.1002,12500.0
2012-04-11 15:30:00,60.46,60.64,60.43,60.61,30500.0,54.127,54.2882,54.1002,54.2613,30500.0
2012-04-12 09:30:00,60.51,61.24,60.51,61.2,11300.0,54.1718,54.8253,54.1718,54.7895,11300.0
2012-04-12 10:00:00,61.08,61.28,60.84,60.9,18200.0,54.6821,54.8611,54.4672,54.5209,18200.0
2012-04-12 10:30:00,60.86,61.2,60.85,61.03,23200.0,54.4851,54.7895,54.4762,54.6373,23200.0
2012-04-12 11:00:00,61.06,61.27,61.01,61.05,9200.0,54.6642,54.8522,54.6194,54.6552,9200.0
2012-04-12 11:30:00,61.07,61.27,61.05,61.22,3500.0,54.6731,54.8522,54.6552,54.8074,3500.0
2012-04-12 12:00:00,61.26,61.3,61.18,61.3,7000.0,54.8432,54.879,54.7716,54.879,7000.0
2012-04-12 12:30:00,61.26,61.45,61.26,61.31,7300.0,54.8432,55.0133,54.8432,54.888,7300.0
2012-04-12 13:00:00,61.3,61.38,61.25,61.3,8100.0,54.879,54.9506,54.8343,54.879,8100.0
2012-04-12 13:30:00,61.28,61.32,61.21,61.22,6800.0,54.8611,54.8969,54.7985,54.8074,6800.0
2012-04-12 14:00:00,61.24,61.41,61.24,61.41,7600.0,54.8253,54.9775,54.8253,54.9775,7600.0
2012-04-12 14:30:00,61.43,61.69,61.36,61.46,16800.0,54.9954,55.2282,54.9327,55.0223,16800.0
2012-04-12 15:00:00,61.46,61.7,61.39,61.41,15900.0,55.0223,55.2371,54.9596,54.9775,15900.0
2012-04-12 15:30:00,61.41,61.48,61.16,61.28,106100.0,54.9775,55.0402,54.7537,54.8611,106100.0
2012-04-13 09:30:00,61.25,61.7,61.23,61.34,19100.0,54.8343,55.2371,54.8164,54.9148,19100.0
2012-04-13 10:00:00,61.33,61.42,61.04,61.18,3700.0,54.9059,54.9865,54.6463,54.7716,3700.0
2012-04-13 10:30:00,61.12,61.12,60.88,60.94,22600.0,54.7179,54.7179,54.503,54.5567,22600.0
2012-04-13 11:00:00,60.94,61.23,60.94,61.12,17000.0,54.5567,54.8164,54.5567,54.7179,17000.0
2012-04-13 11:30:00,61.07,61.17,61.02,61.07,3300.0,54.6731,54.7626,54.6284,54.6731,3300.0
2012-04-13 12:00:00,61.07,61.07,61.0,61.05,3200.0,54.6731,54.6731,54.6105,54.6552,3200.0
2012-04-13 12:30:00,61.05,61.16,61.03,61.15,9800.0,54.6552,54.7537,54.6373,54.7447,9800.0
2012-04-13 13:00:00,61.12,61.16,61.1,61.16,2600.0,54.7179,54.7537,54.7,54.7537,2600.0
2012-04-13 13:30:00,61.16,61.25,61.12,61.15,7400.0,54.7537,54.8343,54.7179,54.7447,7400.0
2012-04-13 14:00:00,61.14,61.14,60.95,60.95,5200.0,54.7358,54.7358,54.5657,54.5657,5200.0
2012-04-13 14:30:00,60.97,60.98,60.59,60.59,6400.0,54.5836,54.5925,54.2434,54.2434,6400.0
2012-04-13 15:00:00,60.57,60.58,60.41,60.46,10400.0,54.2255,54.2344,54.0823,54.127,10400.0
2012-04-13 15:30:00,60.42,60.49,60.3,60.38,26200.0,54.0912,54.1539,53.9838,54.0554,26200.0
2012-04-16 09:30:00,60.57,60.67,60.09,60.19,6100.0,54.2255,54.315,53.7958,53.8853,6100.0
2012-04-16 10:00:00,60.17,60.21,59.94,60.16,12300.0,53.8674,53.9032,53.6615,53.8584,12300.0
2012-04-16 10:30:00,60.18,60.39,60.18,60.35,12400.0,53.8763,54.0643,53.8763,54.0285,12400.0
2012-04-16 11:00:00,60.35,60.59,60.3,60.41,21800.0,54.0285,54.2434,53.9838,54.0823,21800.0
2012-04-16 11:30:00,60.43,60.5,60.31,60.42,9600.0,54.1002,54.1628,53.9927,54.0912,9600.0
2012-04-16 12:00:00,60.39,60.57,60.39,60.53,4800.0,54.0643,54.2255,54.0643,54.1897,4800.0
2012-04-16 12:30:00,60.51,60.65,60.43,60.65,2700.0,54.1718,54.2971,54.1002,54.2971,2700.0
2012-04-16 13:00:00,60.58,60.59,60.42,60.48,4100.0,54.2344,54.2434,54.0912,54.1449,4100.0
2012-04-16 13:30:00,60.48,60.82,60.45,60.8,14800.0,54.1449,54.4493,54.1181,54.4314,14800.0
2012-04-16 14:00:00,60.77,60.77,60.48,60.48,5900.0,54.4045,54.4045,54.1449,54.1449,5900.0
2012-04-16 14:30:00,60.42,60.63,60.42,60.42,8000.0,54.0912,54.2792,54.0912,54.0912,8000.0
2012-04-16 15:00:00,60.42,60.57,60.39,60.52,16600.0,54.0912,54.2255,54.0643,54.1807,16600.0
2012-04-16 15:30:00,60.52,60.58,60.43,60.53,38900.0,54.1807,54.2344,54.1002,54.1897,38900.0
2012-04-17 09:30:00,60.83,61.41,60.83,61.11,13300.0,54.4583,54.9775,54.4583,54.7089,13300.0
2012-04-17 10:00:00,61.12,61.46,61.05,61.31,5900.0,54.7179,55.0223,54.6552,54.888,5900.0
2012-04-17 10:30:00,61.43,61.69,61.38,61.62,14900.0,54.9954,55.2282,54.9506,55.1655,14900.0
2012-04-17 11:00:00,61.69,61.78,61.66,61.72,12400.0,55.2282,55.3088,55.2013,55.255,12400.0
2012-04-17 11:30:00,61.73,62.01,61.66,61.96,61500.0,55.264,55.5147,55.2013,55.4699,61500.0
2012-04-17 12:00:00,61.97,61.98,61.82,61.83,20700.0,55.4788,55.4878,55.3446,55.3535,20700.0
2012-04-17 12:30:00,61.85,61.9,61.76,61.81,2800.0,55.3714,55.4162,55.2908,55.3356,2800.0
2012-04-17 13:00:00,61.81,61.83,61.65,61.69,13300.0,55.3356,55.3535,55.1924,55.2282,13300.0
2012-04-17 13:30:00,61.67,61.73,61.63,61.7,2300.0,55.2103,55.264,55.1745,55.2371,2300.0
2012-04-17 14:00:00,61.69,61.88,61.66,61.76,14000.0,55.2282,55.3983,55.2013,55.2908,14000.0
2012-04-17 14:30:00,61.76,61.84,61.75,61.75,3100.0,55.2908,55.3625,55.2819,55.2819,3100.0
2012-04-17 15:00:00,61.75,61.78,61.57,61.73,9900.0,55.2819,55.3088,55.1207,55.264,9900.0
2012-04-17 15:30:00,61.71,61.74,61.4,61.43,25800.0,55.2461,55.2729,54.9686,54.9954,25800.0
2012-04-18 09:30:00,61.21,61.61,61.21,61.53,16600.0,54.7985,55.1566,54.7985,55.0849,16600.0
2012-04-18 10:00:00,61.51,61.81,61.51,61.7,26600.0,55.067,55.3356,55.067,55.2371,26600.0
2012-04-18 10:30:00,61.7,61.82,61.59,61.6,36800.0,55.2371,55.3446,55.1387,55.1476,36800.0
2012-04-18 11:00:00,61.6,61.76,61.43,61.46,39000.0,55.1476,55.2908,54.9954,55.0223,39000.0
2012-04-18 11:30:00,61.48,61.56,61.37,61.44,15600.0,55.0402,55.1118,54.9417,55.0044,15600.0
2012-04-18 12:00:00,61.44,61.44,61.29,61.32,4100.0,55.0044,55.0044,54.8701,54.8969,4100.0
2012-04-18 12:30:00,61.2,61.37,61.2,61.37,2300.0,54.7895,54.9417,54.7895,54.9417,2300.0
2012-04-18 13:00:00,61.37,61.37,61.21,61.32,14600.0,54.9417,54.9417,54.7985,54.8969,14600.0
2012-04-18 13:30:00,61.34,61.4,61.26,61.32,6900.0,54.9148,54.9686,54.8432,54.8969,6900.0
2012-04-18 14:00:00,61.3,61.48,61.29,61.4,14100.0,54.879,55.0402,54.8701,54.9686,14100.0
2012-04-18 14:30:00,61.36,61.96,61.36,61.93,25500.0,54.9327,55.4699,54.9327,55.443,25500.0
2012-04-18 15:00:00,61.92,62.25,61.92,62.18,58200.0,55.4341,55.7295,55.4341,55.6669,58200.0
2012-04-18 15:30:00,62.17,62.49,62.1,62.11,92100.0,55.6579,55.9444,55.5952,55.6042,92100.0
2012-04-19 09:30:00,62.27,62.5,61.79,62.49,33800.0,55.7474,55.9533,55.3177,55.9444,33800.0
2012-04-19 10:00:00,62.45,62.45,61.67,62.18,25500.0,55.9086,55.9086,55.2103,55.6669,25500.0
2012-04-19 10:30:00,62.11,62.54,62.11,62.19,49600.0,55.6042,55.9891,55.6042,55.6758,49600.0
2012-04-19 11:00:00,62.21,62.47,62.08,62.13,34400.0,55.6937,55.9265,55.5773,55.6221,34400.0
2012-04-19 11:30:00,62.11,62.59,62.01,62.58,33900.0,55.6042,56.0339,55.5147,56.025,33900.0
2012-04-19 12:00:00,62.52,62.52,62.23,62.33,8800.0,55.9712,55.9712,55.7116,55.8011,8800.0
2012-04-19 12:30:00,62.27,62.49,62.23,62.44,8300.0,55.7474,55.9444,55.7116,55.8996,8300.0
2012-04-19 13:00:00,62.46,62.47,62.17,62.24,22000.0,55.9175,55.9265,55.6579,55.7206,22000.0
2012-04-19 13:30:00,62.25,62.26,62.09,62.14,9700.0,55.7295,55.7385,55.5863,55.631,9700.0
2012-04-19 14:00:00,62.16,62.23,62.13,62.16,13600.0,55.6489,55.7116,55.6221,55.6489,13600.0
2012-04-19 14:30:00,62.16,62.19,62.0,62.19,11200.0,55.6489,55.6758,55.5057,55.6758,11200.0
2012-04-19 15:00:00,62.17,62.31,62.11,62.31,19500.0,55.6579,55.7832,55.6042,55.7832,19500.0
2012-04-19 15:30:00,62.33,62.49,62.23,62.43,40900.0,55.8011,55.9444,55.7116,55.8907,40900.0
2012-04-20 09:30:00,62.52,62.82,62.4,62.82,37200.0,55.9712,56.2398,55.8638,56.2398,37200.0
2012-04-20 10:00:00,62.8,63.14,62.63,63.12,57700.0,56.2219,56.5263,56.0697,56.5084,57700.0
2012-04-20 10:30:00,63.14,63.37,62.96,63.11,30200.0,56.5263,56.7322,56.3651,56.4994,30200.0
2012-04-20 11:00:00,63.11,63.11,62.65,62.73,20700.0,56.4994,56.4994,56.0876,56.1592,20700.0
2012-04-20 11:30:00,62.71,62.85,62.54,62.66,20300.0,56.1413,56.2667,55.9891,56.0966,20300.0
2012-04-20 12:00:00,62.7,63.04,62.7,63.04,4300.0,56.1324,56.4368,56.1324,56.4368,4300.0
2012-04-20 12:30:00,63.03,63.05,62.93,62.99,3300.0,56.4278,56.4457,56.3383,56.392,3300.0
2012-04-20 13:00:00,62.98,63.03,62.82,62.84,9000.0,56.3831,56.4278,56.2398,56.2577,9000.0
2012-04-20 13:30:00,62.95,62.96,62.53,62.58,6000.0,56.3562,56.3651,55.9802,56.025,6000.0
2012-04-20 14:00:00,62.52,62.56,62.39,62.51,5400.0,55.9712,56.007,55.8549,55.9623,5400.0
2012-04-20 14:30:00,62.5,62.5,62.3,62.3,8800.0,55.9533,55.9533,55.7743,55.7743,8800.0
2012-04-20 15:00:00,62.33,62.54,62.33,62.44,11600.0,55.8011,55.9891,55.8011,55.8996,11600.0
2012-04-20 15:30:00,62.44,62.56,62.4,62.45,25800.0,55.8996,56.007,55.8638,55.9086,25800.0
2012-04-23 09:30:00,61.7,61.71,61.18,61.19,23600.0,55.2371,55.2461,54.7716,54.7806,23600.0
2012-04-23 10:00:00,61.18,61.23,60.85,60.9,81100.0,54.7716,54.8164,54.4762,54.5209,81100.0
2012-04-23 10:30:00,60.87,60.89,60.44,60.49,62600.0,54.4941,54.512,54.1091,54.1539,62600.0
2012-04-23 11:00:00,60.48,60.65,60.45,60.64,12100.0,54.1449,54.2971,54.1181,54.2882,12100.0
2012-04-23 11:30:00,60.69,60.79,60.58,60.79,8700.0,54.3329,54.4224,54.2344,54.4224,8700.0
2012-04-23 12:00:00,60.79,60.94,60.7,60.93,18900.0,54.4224,54.5567,54.3419,54.5478,18900.0
2012-04-23 12:30:00,60.95,60.98,60.89,60.95,7000.0,54.5657,54.5925,54.512,54.5657,7000.0
2012-04-23 13:00:00,60.95,61.05,60.9,61.04,6800.0,54.5657,54.6552,54.5209,54.6463,6800.0
2012-04-23 13:30:00,61.04,61.11,61.0,61.11,5000.0,54.6463,54.7089,54.6105,54.7089,5000.0
2012-04-23 14:00:00,61.12,61.41,61.04,61.38,18600.0,54.7179,54.9775,54.6463,54.9506,18600.0
2012-04-23 14:30:00,61.45,61.55,61.35,61.37,6900.0,55.0133,55.1028,54.9238,54.9417,6900.0
2012-04-23 15:00:00,61.35,61.41,61.21,61.37,11900.0,54.9238,54.9775,54.7985,54.9417,11900.0
2012-04-23 15:30:00,61.34,61.48,61.31,61.4,31000.0,54.9148,55.0402,54.888,54.9686,31000.0
2012-04-24 09:30:00,61.31,61.49,61.12,61.41,52000.0,54.888,55.0491,54.7179,54.9775,52000.0
2012-04-24 10:00:00,61.4,61.87,61.32,61.84,56200.0,54.9686,55.3893,54.8969,55.3625,56200.0
2012-04-24 10:30:00,61.87,62.08,61.7,61.73,54100.0,55.3893,55.5773,55.2371,55.264,54100.0
2012-04-24 11:00:00,61.76,62.14,61.53,62.14,35600.0,55.2908,55.631,55.0849,55.631,35600.0
2012-04-24 11:30:00,62.18,62.57,62.17,62.44,27700.0,55.6669,56.016,55.6579,55.8996,27700.0
2012-04-24 12:00:00,62.44,62.45,62.31,62.43,5200.0,55.8996,55.9086,55.7832,55.8907,5200.0
2012-04-24 12:30:00,62.44,62.44,62.31,62.39,6100.0,55.8996,55.8996,55.7832,55.8549,6100.0
2012-04-24 13:00:00,62.39,62.39,62.22,62.23,17900.0,55.8549,55.8549,55.7027,55.7116,17900.0
2012-04-24 13:30:00,62.23,62.26,61.95,61.95,26300.0,55.7116,55.7385,55.4609,55.4609,26300.0
2012-04-24 14:00:00,61.94,62.02,61.9,61.9,9600.0,55.452,55.5236,55.4162,55.4162,9600.0
2012-04-24 14:30:00,61.95,62.03,61.86,61.86,9500.0,55.4609,55.5326,55.3804,55.3804,9500.0
2012-04-24 15:00:00,61.87,62.04,61.86,61.88,12400.0,55.3893,55.5415,55.3804,55.3983,12400.0
2012-04-24 15:30:00,61.88,61.98,61.88,61.93,31000.0,55.3983,55.4878,55.3983,55.443,31000.0
2012-04-25 09:30:00,62.17,62.78,62.17,62.73,38200.0,55.6579,56.204,55.6579,56.1592,38200.0
2012-04-25 10:00:00,62.73,62.84,62.6,62.63,33400.0,56.1592,56.2577,56.0429,56.0697,33400.0
2012-04-25 10:30:00,62.63,62.64,62.51,62.58,27600.0,56.0697,56.0787,55.9623,56.025,27600.0
2012-04-25 11:00:00,62.58,62.6,62.41,62.45,7200.0,56.025,56.0429,55.8728,55.9086,7200.0
2012-04-25 11:30:00,62.45,62.5,62.42,62.47,2700.0,55.9086,55.9533,55.8817,55.9265,2700.0
2012-04-25 12:00:00,62.44,62.54,62.44,62.51,4200.0,55.8996,55.9891,55.8996,55.9623,4200.0
2012-04-25 12:30:00,62.56,62.57,62.43,62.53,2900.0,56.007,56.016,55.8907,55.9802,2900.0
2012-04-25 13:00:00,62.61,62.66,62.58,62.61,4800.0,56.0518,56.0966,56.025,56.0518,4800.0
2012-04-25 13:30:00,62.6,62.65,62.56,62.6,2600.0,56.0429,56.0876,56.007,56.0429,2600.0
2012-04-25 14:00:00,62.61,62.61,62.41,62.42,14100.0,56.0518,56.0518,55.8728,55.8817,14100.0
2012-04-25 14:30:00,62.49,62.49,62.28,62.38,19500.0,55.9444,55.9444,55.7564,55.8459,19500.0
2012-04-25 15:00:00,62.37,62.4,62.15,62.25,11500.0,55.837,55.8638,55.64,55.7295,11500.0
2012-04-25 15:30:00,62.23,62.33,62.18,62.3,31300.0,55.7116,55.8011,55.6669,55.7743,31300.0
2012-04-26 09:30:00,62.18,62.38,62.07,62.25,18300.0,55.6669,55.8459,55.5684,55.7295,18300.0
2012-04-26 10:00:00,62.24,62.56,62.22,62.56,6800.0,55.7206,56.007,55.7027,56.007,6800.0
2012-04-26 10:30:00,62.54,62.79,62.51,62.69,8600.0,55.9891,56.213,55.9623,56.1234,8600.0
2012-04-26 11:00:00,62.73,62.92,62.7,62.92,8400.0,56.1592,56.3293,56.1324,56.3293,8400.0
2012-04-26 11:30:00,62.82,62.89,62.71,62.79,14200.0,56.2398,56.3025,56.1413,56.213,14200.0
2012-04-26 12:00:00,62.83,62.98,62.8,62.91,3900.0,56.2488,56.3831,56.2219,56.3204,3900.0
2012-04-26 12:30:00,62.93,62.93,62.85,62.92,2600.0,56.3383,56.3383,56.2667,56.3293,2600.0
2012-04-26 13:00:00,62.91,62.95,62.83,62.83,7100.0,56.3204,56.3562,56.2488,56.2488,7100.0
2012-04-26 13:30:00,62.83,62.9,62.79,62.79,6600.0,56.2488,56.3114,56.213,56.213,6600.0
2012-04-26 14:00:00,62.8,62.98,62.8,62.91,8100.0,56.2219,56.3831,56.2219,56.3204,8100.0
2012-04-26 14:30:00,62.92,62.99,62.88,62.88,6300.0,56.3293,56.392,56.2935,56.2935,6300.0
2012-04-26 15:00:00,62.89,62.89,62.75,62.77,9300.0,56.3025,56.3025,56.1771,56.1951,9300.0
2012-04-26 15:30:00,62.77,62.86,62.69,62.75,24200.0,56.1951,56.2756,56.1234,56.1771,24200.0
2012-04-27 09:30:00,63.07,63.65,62.95,63.19,15900.0,56.4636,56.9829,56.3562,56.5711,15900.0
2012-04-27 10:00:00,63.18,63.18,62.76,62.97,19400.0,56.5621,56.5621,56.1861,56.3741,19400.0
2012-04-27 10:30:00,62.98,63.04,62.88,62.96,10400.0,56.3831,56.4368,56.2935,56.3651,10400.0
2012-04-27 11:00:00,62.93,63.07,62.9,62.91,44300.0,56.3383,56.4636,56.3114,56.3204,44300.0
2012-04-27 11:30:00,62.9,62.99,62.89,62.9,7200.0,56.3114,56.392,56.3025,56.3114,7200.0
2012-04-27 12:00:00,62.93,62.96,62.85,62.94,7700.0,56.3383,56.3651,56.2667,56.3472,7700.0
2012-04-27 12:30:00,62.95,62.95,62.82,62.9,13600.0,56.3562,56.3562,56.2398,56.3114,13600.0
2012-04-27 13:00:00,62.88,62.95,62.81,62.9,19500.0,56.2935,56.3562,56.2309,56.3114,19500.0
2012-04-27 13:30:00,62.91,63.01,62.88,63.0,35400.0,56.3204,56.4099,56.2935,56.401,35400.0
2012-04-27 14:00:00,63.0,63.07,62.96,63.05,22800.0,56.401,56.4636,56.3651,56.4457,22800.0
2012-04-27 14:30:00,63.03,63.07,62.99,63.03,15700.0,56.4278,56.4636,56.392,56.4278,15700.0
2012-04-27 15:00:00,63.03,63.22,63.01,63.2,11700.0,56.4278,56.5979,56.4099,56.58,11700.0
2012-04-27 15:30:00,63.19,63.2,63.05,63.08,66100.0,56.5711,56.58,56.4457,56.4726,66100.0
2012-04-30 09:30:00,63.19,63.2,62.86,62.95,11400.0,56.5711,56.58,56.2756,56.3562,11400.0
2012-04-30 10:00:00,62.95,63.18,62.91,63.01,12200.0,56.3562,56.5621,56.3204,56.4099,12200.0
2012-04-30 10:30:00,62.98,63.01,62.86,63.0,2900.0,56.3831,56.4099,56.2756,56.401,2900.0
2012-04-30 11:00:00,63.0,63.04,62.9,62.9,6700.0,56.401,56.4368,56.3114,56.3114,6700.0
2012-04-30 11:30:00,62.89,62.91,62.76,62.91,6200.0,56.3025,56.3204,56.1861,56.3204,6200.0
2012-04-30 12:00:00,62.85,62.92,62.76,62.83,4800.0,56.2667,56.3293,56.1861,56.2488,4800.0
2012-04-30 12:30:00,62.77,62.9,62.74,62.85,18700.0,56.1951,56.3114,56.1682,56.2667,18700.0
2012-04-30 13:00:00,62.83,62.9,62.65,62.69,22100.0,56.2488,56.3114,56.0876,56.1234,22100.0
2012-04-30 13:30:00,62.71,62.8,62.63,62.75,17400.0,56.1413,56.2219,56.0697,56.1771,17400.0
2012-04-30 14:00:00,62.79,62.82,62.63,62.79,8500.0,56.213,56.2398,56.0697,56.213,8500.0
2012-04-30 14:30:00,62.77,62.88,62.76,62.8,8400.0,56.1951,56.2935,56.1861,56.2219,8400.0
2012-04-30 15:00:00,62.85,62.85,62.59,62.65,29100.0,56.2667,56.2667,56.0339,56.0876,29100.0
2012-04-30 15:30:00,62.69,62.81,62.54,62.64,83600.0,56.1234,56.2309,55.9891,56.0787,83600.0
2012-05-01 09:30:00,64.79,64.79,60.89,62.92,26800.0,58.0035,58.0035,54.512,56.3293,26800.0
2012-05-01 10:00:00,62.92,63.8,62.91,63.48,49800.0,56.3293,57.1172,56.3204,56.8307,49800.0
2012-05-01 10:30:00,63.45,63.8,63.37,63.76,16700.0,56.8038,57.1172,56.7322,57.0814,16700.0
2012-05-01 11:00:00,63.76,63.8,63.66,63.79,11000.0,57.0814,57.1172,56.9918,57.1082,11000.0
2012-05-01 11:30:00,63.78,63.84,63.73,63.73,28400.0,57.0993,57.153,57.0545,57.0545,28400.0
2012-05-01 12:00:00,63.79,63.85,63.77,63.83,7400.0,57.1082,57.1619,57.0903,57.144,7400.0
2012-05-01 12:30:00,63.85,64.18,63.82,63.88,17400.0,57.1619,57.4574,57.1351,57.1888,17400.0
2012-05-01 13:00:00,63.88,64.06,63.88,64.03,62300.0,57.1888,57.3499,57.1888,57.3231,62300.0
2012-05-01 13:30:00,64.05,64.34,64.05,64.29,6800.0,57.341,57.6006,57.341,57.5558,6800.0
2012-05-01 14:00:00,64.29,64.29,64.12,64.2,11200.0,57.5558,57.5558,57.4036,57.4753,11200.0
2012-05-01 14:30:00,64.2,64.33,64.0,64.01,23900.0,57.4753,57.5916,57.2962,57.3052,23900.0
2012-05-01 15:00:00,64.03,64.09,63.8,63.84,17300.0,57.3231,57.3768,57.1172,57.153,17300.0
2012-05-01 15:30:00,63.86,63.93,63.66,63.66,35000.0,57.1709,57.2335,56.9918,56.9918,35000.0
2012-05-02 09:30:00,63.47,63.47,63.04,63.2,13300.0,56.8217,56.8217,56.4368,56.58,13300.0
2012-05-02 10:00:00,63.2,63.36,63.13,63.27,29200.0,56.58,56.7233,56.5173,56.6427,29200.0
2012-05-02 10:30:00,63.19,63.26,63.06,63.18,31000.0,56.5711,56.6337,56.4547,56.5621,31000.0
2012-05-02 11:00:00,63.17,63.39,63.17,63.37,10200.0,56.5532,56.7501,56.5532,56.7322,10200.0
2012-05-02 11:30:00,63.39,63.53,63.37,63.47,27500.0,56.7501,56.8754,56.7322,56.8217,27500.0
2012-05-02 12:00:00,63.47,63.55,63.41,63.45,35500.0,56.8217,56.8933,56.768,56.8038,35500.0
2012-05-02 12:30:00,63.48,63.64,63.46,63.62,7800.0,56.8307,56.9739,56.8128,56.956,7800.0
2012-05-02 13:00:00,63.61,63.68,63.48,63.5,6200.0,56.9471,57.0097,56.8307,56.8486,6200.0
2012-05-02 13:30:00,63.5,63.7,63.5,63.66,6700.0,56.8486,57.0276,56.8486,56.9918,6700.0
2012-05-02 14:00:00,63.69,63.74,63.58,63.73,7900.0,57.0187,57.0634,56.9202,57.0545,7900.0
2012-05-02 14:30:00,63.77,63.77,63.62,63.66,14800.0,57.0903,57.0903,56.956,56.9918,14800.0
2012-05-02 15:00:00,63.68,63.68,63.35,63.36,18700.0,57.0097,57.0097,56.7143,56.7233,18700.0
2012-05-02 15:30:00,63.36,63.36,63.17,63.24,67900.0,56.7233,56.7233,56.5532,56.6158,67900.0
2012-05-03 09:30:00,63.13,63.2,62.5,62.57,41900.0,56.5173,56.58,55.9533,56.016,41900.0
2012-05-03 10:00:00,62.58,62.62,62.23,62.44,31000.0,56.025,56.0608,55.7116,55.8996,31000.0
2012-05-03 10:30:00,62.47,62.86,62.45,62.86,14600.0,55.9265,56.2756,55.9086,56.2756,14600.0
2012-05-03 11:00:00,62.9,63.14,62.9,63.1,8100.0,56.3114,56.5263,56.3114,56.4905,8100.0
2012-05-03 11:30:00,63.12,63.17,63.0,63.0,14700.0,56.5084,56.5532,56.401,56.401,14700.0
2012-05-03 12:00:00,63.04,63.17,63.0,63.09,16000.0,56.4368,56.5532,56.401,56.4815,16000.0
2012-05-03 12:30:00,63.1,63.13,63.04,63.05,10400.0,56.4905,56.5173,56.4368,56.4457,10400.0
2012-05-03 13:00:00,63.07,63.12,63.03,63.08,12800.0,56.4636,56.5084,56.4278,56.4726,12800.0
2012-05-03 13:30:00,63.08,63.11,62.91,62.91,16900.0,56.4726,56.4994,56.3204,56.3204,16900.0
2012-05-03 14:00:00,62.9,62.95,62.79,62.81,10100.0,56.3114,56.3562,56.213,56.2309,10100.0
2012-05-03 14:30:00,62.81,62.89,62.68,62.69,5700.0,56.2309,56.3025,56.1145,56.1234,5700.0
2012-05-03 15:00:00,62.69,62.92,62.69,62.86,13800.0,56.1234,56.3293,56.1234,56.2756,13800.0
2012-05-03 15:30:00,62.85,62.89,62.72,62.8,29000.0,56.2667,56.3025,56.1503,56.2219,29000.0
2012-05-04 09:30:00,62.54,62.94,62.49,62.53,23400.0,55.9891,56.3472,55.9444,55.9802,23400.0
2012-05-04 10:00:00,62.51,62.54,62.36,62.39,37000.0,55.9623,55.9891,55.828,55.8549,37000.0
2012-05-04 10:30:00,62.39,62.44,62.18,62.23,25100.0,55.8549,55.8996,55.6669,55.7116,25100.0
2012-05-04 11:00:00,62.2,62.22,62.08,62.17,8500.0,55.6848,55.7027,55.5773,55.6579,8500.0
2012-05-04 11:30:00,62.17,62.2,61.85,61.88,13900.0,55.6579,55.6848,55.3714,55.3983,13900.0
2012-05-04 12:00:00,61.91,62.0,61.91,61.95,4800.0,55.4251,55.5057,55.4251,55.4609,4800.0
2012-05-04 12:30:00,61.94,62.0,61.85,61.91,6200.0,55.452,55.5057,55.3714,55.4251,6200.0
2012-05-04 13:00:00,62.0,62.0,61.74,61.82,5900.0,55.5057,55.5057,55.2729,55.3446,5900.0
2012-05-04 13:30:00,61.85,61.91,61.77,61.78,7700.0,55.3714,55.4251,55.2998,55.3088,7700.0
2012-05-04 14:00:00,61.77,61.77,61.66,61.67,9000.0,55.2998,55.2998,55.2013,55.2103,9000.0
2012-05-04 14:30:00,61.68,61.72,61.57,61.7,11100.0,55.2192,55.255,55.1207,55.2371,11100.0
2012-05-04 15:00:00,61.71,61.9,61.68,61.86,14200.0,55.2461,55.4162,55.2192,55.3804,14200.0
2012-05-04 15:30:00,61.88,62.08,61.85,61.85,49600.0,55.3983,55.5773,55.3714,55.3714,49600.0
2012-05-07 09:30:00,61.82,61.82,61.48,61.53,9700.0,55.3446,55.3446,55.0402,55.0849,9700.0
2012-05-07 10:00:00,61.75,61.87,61.62,61.64,5300.0,55.2819,55.3893,55.1655,55.1834,5300.0
2012-05-07 10:30:00,61.59,61.72,61.52,61.67,7100.0,55.1387,55.255,55.076,55.2103,7100.0
2012-05-07 11:00:00,61.7,61.81,61.62,61.63,9600.0,55.2371,55.3356,55.1655,55.1745,9600.0
2012-05-07 11:30:00,61.65,61.68,61.56,61.6,4800.0,55.1924,55.2192,55.1118,55.1476,4800.0
2012-05-07 12:00:00,61.62,61.67,61.56,61.65,7800.0,55.1655,55.2103,55.1118,55.1924,7800.0
2012-05-07 12:30:00,61.65,61.81,61.65,61.74,3700.0,55.1924,55.3356,55.1924,55.2729,3700.0
2012-05-07 13:00:00,61.75,61.93,61.69,61.77,5900.0,55.2819,55.443,55.2282,55.2998,5900.0
2012-05-07 13:30:00,61.77,62.05,61.77,61.94,4200.0,55.2998,55.5505,55.2998,55.452,4200.0
2012-05-07 14:00:00,62.02,62.07,61.92,61.94,8800.0,55.5236,55.5684,55.4341,55.452,8800.0
2012-05-07 14:30:00,62.0,62.11,62.0,62.09,8400.0,55.5057,55.6042,55.5057,55.5863,8400.0
2012-05-07 15:00:00,62.1,62.29,62.04,62.18,15500.0,55.5952,55.7653,55.5415,55.6669,15500.0
2012-05-07 15:30:00,62.18,62.24,62.08,62.19,28700.0,55.6669,55.7206,55.5773,55.6758,28700.0
2012-05-08 09:30:00,61.75,62.4,61.75,62.13,15200.0,55.2819,55.8638,55.2819,55.6221,15200.0
2012-05-08 10:00:00,62.09,62.2,61.93,61.93,7700.0,55.5863,55.6848,55.443,55.443,7700.0
2012-05-08 10:30:00,61.92,61.92,61.76,61.81,6400.0,55.4341,55.4341,55.2908,55.3356,6400.0
2012-05-08 11:00:00,61.81,61.82,61.58,61.72,14100.0,55.3356,55.3446,55.1297,55.255,14100.0
2012-05-08 11:30:00,61.74,61.93,61.68,61.77,6100.0,55.2729,55.443,55.2192,55.2998,6100.0
2012-05-08 12:00:00,61.79,61.82,61.62,61.62,8300.0,55.3177,55.3446,55.1655,55.1655,8300.0
2012-05-08 12:30:00,61.62,61.72,61.55,61.58,9500.0,55.1655,55.255,55.1028,55.1297,9500.0
2012-05-08 13:00:00,61.59,61.65,61.48,61.65,5000.0,55.1387,55.1924,55.0402,55.1924,5000.0
2012-05-08 13:30:00,61.66,61.7,61.58,61.63,6100.0,55.2013,55.2371,55.1297,55.1745,6100.0
2012-05-08 14:00:00,61.68,61.7,61.54,61.6,5000.0,55.2192,55.2371,55.0939,55.1476,5000.0
2012-05-08 14:30:00,61.63,61.76,61.59,61.7,15000.0,55.1745,55.2908,55.1387,55.2371,15000.0
2012-05-08 15:00:00,61.66,62.12,61.65,62.07,20500.0,55.2013,55.6131,55.1924,55.5684,20500.0
2012-05-08 15:30:00,62.02,62.2,61.96,62.15,23500.0,55.5236,55.6848,55.4699,55.64,23500.0
2012-05-09 09:30:00,61.68,61.68,61.04,61.26,14100.0,55.2192,55.2192,54.6463,54.8432,14100.0
2012-05-09 10:00:00,61.34,61.53,60.86,60.88,21100.0,54.9148,55.0849,54.4851,54.503,21100.0
2012-05-09 10:30:00,60.89,61.28,60.89,61.17,12200.0,54.512,54.8611,54.512,54.7626,12200.0
2012-05-09 11:00:00,61.15,61.38,61.1,61.32,7200.0,54.7447,54.9506,54.7,54.8969,7200.0
2012-05-09 11:30:00,61.31,61.45,61.26,61.29,17000.0,54.888,55.0133,54.8432,54.8701,17000.0
2012-05-09 12:00:00,61.26,61.26,61.09,61.22,6000.0,54.8432,54.8432,54.691,54.8074,6000.0
2012-05-09 12:30:00,61.12,61.22,61.05,61.22,5800.0,54.7179,54.8074,54.6552,54.8074,5800.0
2012-05-09 13:00:00,61.24,61.46,61.22,61.37,12600.0,54.8253,55.0223,54.8074,54.9417,12600.0
2012-05-09 13:30:00,61.4,61.6,61.4,61.51,5100.0,54.9686,55.1476,54.9686,55.067,5100.0
2012-05-09 14:00:00,61.48,61.48,61.31,61.41,4800.0,55.0402,55.0402,54.888,54.9775,4800.0
2012-05-09 14:30:00,61.41,61.56,61.3,61.37,7500.0,54.9775,55.1118,54.879,54.9417,7500.0
2012-05-09 15:00:00,61.34,61.47,61.27,61.4,21300.0,54.9148,55.0312,54.8522,54.9686,21300.0
2012-05-09 15:30:00,61.37,61.5,61.32,61.4,37000.0,54.9417,55.0581,54.8969,54.9686,37000.0
2012-05-10 09:30:00,61.78,62.15,61.64,62.06,11100.0,55.3088,55.64,55.1834,55.5594,11100.0
2012-05-10 10:00:00,62.08,62.1,61.68,61.68,4900.0,55.5773,55.5952,55.2192,55.2192,4900.0
2012-05-10 10:30:00,61.69,61.82,61.44,61.52,4700.0,55.2282,55.3446,55.0044,55.076,4700.0
2012-05-10 11:00:00,61.59,61.61,61.49,61.58,4200.0,55.1387,55.1566,55.0491,55.1297,4200.0
2012-05-10 11:30:00,61.63,61.76,61.56,61.63,3700.0,55.1745,55.2908,55.1118,55.1745,3700.0
2012-05-10 12:00:00,61.6,61.64,61.42,61.56,5100.0,55.1476,55.1834,54.9865,55.1118,5100.0
2012-05-10 12:30:00,61.6,61.87,61.59,61.81,5000.0,55.1476,55.3893,55.1387,55.3356,5000.0
2012-05-10 13:00:00,61.85,61.91,61.79,61.86,5100.0,55.3714,55.4251,55.3177,55.3804,5100.0
2012-05-10 13:30:00,61.85,61.92,61.53,61.53,7900.0,55.3714,55.4341,55.0849,55.0849,7900.0
2012-05-10 14:00:00,61.54,61.66,61.53,61.55,8400.0,55.0939,55.2013,55.0849,55.1028,8400.0
2012-05-10 14:30:00,61.54,61.54,61.42,61.51,5500.0,55.0939,55.0939,54.9865,55.067,5500.0
2012-05-10 15:00:00,61.51,61.64,61.5,61.61,11000.0,55.067,55.1834,55.0581,55.1566,11000.0
2012-05-10 15:30:00,61.59,61.68,61.51,61.68,43100.0,55.1387,55.2192,55.067,55.2192,43100.0
2012-05-11 09:30:00,61.05,61.42,60.8,61.22,6800.0,54.9608,55.2938,54.7357,55.1138,6800.0
2012-05-11 10:00:00,61.25,61.52,61.09,61.31,9600.0,55.1408,55.3839,54.9968,55.1948,9600.0
2012-05-11 10:30:00,61.32,61.41,61.05,61.07,5800.0,55.2038,55.2848,54.9608,54.9788,5800.0
2012-05-11 11:00:00,61.11,61.25,61.08,61.2,24600.0,55.0148,55.1408,54.9878,55.0958,24600.0
2012-05-11 11:30:00,61.2,61.31,61.13,61.17,8700.0,55.0958,55.1948,55.0328,55.0688,8700.0
2012-05-11 12:00:00,61.17,61.21,61.04,61.15,7900.0,55.0688,55.1048,54.9518,55.0508,7900.0
2012-05-11 12:30:00,61.1,61.24,61.08,61.12,2400.0,55.0058,55.1318,54.9878,55.0238,2400.0
2012-05-11 13:00:00,61.07,61.13,60.9,60.94,9300.0,54.9788,55.0328,54.8257,54.8617,9300.0
2012-05-11 13:30:00,60.96,60.99,60.9,60.94,4200.0,54.8797,54.9067,54.8257,54.8617,4200.0
2012-05-11 14:00:00,60.89,60.95,60.82,60.87,6200.0,54.8167,54.8707,54.7537,54.7987,6200.0
2012-05-11 14:30:00,60.85,60.88,60.8,60.81,8600.0,54.7807,54.8077,54.7357,54.7447,8600.0
2012-05-11 15:00:00,60.81,60.86,60.71,60.81,11000.0,54.7447,54.7897,54.6547,54.7447,11000.0
2012-05-11 15:30:00,60.79,60.91,60.64,60.84,44200.0,54.7267,54.8347,54.5916,54.7717,44200.0
2012-05-14 09:30:00,60.4,60.57,60.22,60.25,12300.0,54.3756,54.5286,54.2135,54.2405,12300.0
2012-05-14 10:00:00,60.27,60.34,60.13,60.18,18100.0,54.2586,54.3216,54.1325,54.1775,18100.0
2012-05-14 10:30:00,60.14,60.54,60.14,60.43,10900.0,54.1415,54.5016,54.1415,54.4026,10900.0
2012-05-14 11:00:00,60.46,60.72,60.38,60.62,9900.0,54.4296,54.6637,54.3576,54.5736,9900.0
2012-05-14 11:30:00,60.62,60.65,60.53,60.53,8700.0,54.5736,54.6006,54.4926,54.4926,8700.0
2012-05-14 12:00:00,60.53,60.6,60.49,60.57,7200.0,54.4926,54.5556,54.4566,54.5286,7200.0
2012-05-14 12:30:00,60.58,60.67,60.57,60.63,6200.0,54.5376,54.6187,54.5286,54.5826,6200.0
2012-05-14 13:00:00,60.63,60.72,60.62,60.72,3200.0,54.5826,54.6637,54.5736,54.6637,3200.0
2012-05-14 13:30:00,60.71,60.88,60.71,60.8,7200.0,54.6547,54.8077,54.6547,54.7357,7200.0
2012-05-14 14:00:00,60.8,60.87,60.75,60.79,5500.0,54.7357,54.7987,54.6907,54.7267,5500.0
2012-05-14 14:30:00,60.79,60.8,60.6,60.63,3900.0,54.7267,54.7357,54.5556,54.5826,3900.0
2012-05-14 15:00:00,60.67,60.67,60.52,60.6,9700.0,54.6187,54.6187,54.4836,54.5556,9700.0
2012-05-14 15:30:00,60.62,60.8,60.6,60.64,50000.0,54.5736,54.7357,54.5556,54.5916,50000.0
2012-05-15 09:30:00,60.53,60.56,60.21,60.23,3900.0,54.4926,54.5196,54.2045,54.2225,3900.0
2012-05-15 10:00:00,60.31,60.38,60.11,60.31,8200.0,54.2946,54.3576,54.1145,54.2946,8200.0
2012-05-15 10:30:00,60.31,60.31,60.14,60.22,10500.0,54.2946,54.2946,54.1415,54.2135,10500.0
2012-05-15 11:00:00,60.2,60.2,59.96,60.02,2900.0,54.1955,54.1955,53.9795,54.0335,2900.0
2012-05-15 11:30:00,60.05,60.32,60.05,60.27,6300.0,54.0605,54.3036,54.0605,54.2586,6300.0
2012-05-15 12:00:00,60.28,60.42,60.22,60.31,5000.0,54.2676,54.3936,54.2135,54.2946,5000.0
2012-05-15 12:30:00,60.3,60.34,60.26,60.3,3400.0,54.2856,54.3216,54.2495,54.2856,3400.0
2012-05-15 13:00:00,60.3,60.34,60.25,60.34,3800.0,54.2856,54.3216,54.2405,54.3216,3800.0
2012-05-15 13:30:00,60.3,60.3,60.17,60.2,5700.0,54.2856,54.2856,54.1685,54.1955,5700.0
2012-05-15 14:00:00,60.23,60.35,60.21,60.29,4200.0,54.2225,54.3306,54.2045,54.2766,4200.0
2012-05-15 14:30:00,60.3,60.3,60.18,60.22,4400.0,54.2856,54.2856,54.1775,54.2135,4400.0
2012-05-15 15:00:00,60.19,60.25,60.01,60.02,9300.0,54.1865,54.2405,54.0245,54.0335,9300.0
2012-05-15 15:30:00,60.03,60.23,60.03,60.15,24300.0,54.0425,54.2225,54.0425,54.1505,24300.0
2012-05-16 09:30:00,60.24,60.55,60.08,60.13,5200.0,54.2315,54.5106,54.0875,54.1325,5200.0
2012-05-16 10:00:00,60.13,60.27,60.02,60.19,6900.0,54.1325,54.2586,54.0335,54.1865,6900.0
2012-05-16 10:30:00,60.23,60.27,60.16,60.17,5000.0,54.2225,54.2586,54.1595,54.1685,5000.0
2012-05-16 11:00:00,60.2,60.31,60.14,60.24,11100.0,54.1955,54.2946,54.1415,54.2315,11100.0
2012-05-16 11:30:00,60.18,60.27,60.1,60.18,6400.0,54.1775,54.2586,54.1055,54.1775,6400.0
2012-05-16 12:00:00,60.18,60.28,60.16,60.24,3600.0,54.1775,54.2676,54.1595,54.2315,3600.0
2012-05-16 12:30:00,60.26,60.27,60.13,60.19,4800.0,54.2495,54.2586,54.1325,54.1865,4800.0
2012-05-16 13:00:00,60.22,60.3,60.17,60.21,2400.0,54.2135,54.2856,54.1685,54.2045,2400.0
2012-05-16 13:30:00,60.2,60.26,60.16,60.26,10200.0,54.1955,54.2495,54.1595,54.2495,10200.0
2012-05-16 14:00:00,60.28,60.35,60.16,60.16,6400.0,54.2676,54.3306,54.1595,54.1595,6400.0
2012-05-16 14:30:00,60.16,60.3,60.06,60.23,7800.0,54.1595,54.2856,54.0695,54.2225,7800.0
2012-05-16 15:00:00,60.24,60.24,60.09,60.09,8600.0,54.2315,54.2315,54.0965,54.0965,8600.0
2012-05-16 15:30:00,60.09,60.2,59.9,59.95,22000.0,54.0965,54.1955,53.9255,53.9705,22000.0
2012-05-17 09:30:00,60.05,60.06,59.42,59.62,10900.0,54.0605,54.0695,53.4933,53.6734,10900.0
2012-05-17 10:00:00,59.66,59.66,59.28,59.56,7600.0,53.7094,53.7094,53.3673,53.6194,7600.0
2012-05-17 10:30:00,59.56,59.65,59.39,59.39,5500.0,53.6194,53.7004,53.4663,53.4663,5500.0
2012-05-17 11:00:00,59.39,59.41,59.19,59.19,4700.0,53.4663,53.4843,53.2863,53.2863,4700.0
2012-05-17 11:30:00,59.13,59.15,59.02,59.05,6300.0,53.2323,53.2503,53.1332,53.1602,6300.0
2012-05-17 12:00:00,59.06,59.1,58.84,59.08,4200.0,53.1692,53.2052,52.9712,53.1872,4200.0
2012-05-17 12:30:00,58.99,59.11,58.89,58.94,3200.0,53.1062,53.2143,53.0162,53.0612,3200.0
2012-05-17 13:00:00,58.93,59.07,58.93,58.95,5200.0,53.0522,53.1782,53.0522,53.0702,5200.0
2012-05-17 13:30:00,58.98,58.98,58.76,58.83,3400.0,53.0972,53.0972,52.8992,52.9622,3400.0
2012-05-17 14:00:00,58.83,58.98,58.78,58.95,2600.0,52.9622,53.0972,52.9172,53.0702,2600.0
2012-05-17 14:30:00,58.92,58.96,58.78,58.85,5400.0,53.0432,53.0792,52.9172,52.9802,5400.0
2012-05-17 15:00:00,58.85,59.02,58.81,58.98,13400.0,52.9802,53.1332,52.9442,53.0972,13400.0
2012-05-17 15:30:00,58.97,59.0,58.85,58.91,47300.0,53.0882,53.1152,52.9802,53.0342,47300.0
2012-05-18 09:30:00,59.11,59.11,58.42,58.54,12400.0,53.2143,53.2143,52.5931,52.7011,12400.0
2012-05-18 10:00:00,58.54,58.78,58.46,58.76,10200.0,52.7011,52.9172,52.6291,52.8992,10200.0
2012-05-18 10:30:00,58.7,58.91,58.66,58.89,6000.0,52.8451,53.0342,52.8091,53.0162,6000.0
2012-05-18 11:00:00,58.79,58.81,58.53,58.55,2300.0,52.9262,52.9442,52.6921,52.7101,2300.0
2012-05-18 11:30:00,58.57,58.57,57.9,58.03,12600.0,52.7281,52.7281,52.1249,52.242,12600.0
2012-05-18 12:00:00,58.14,58.23,58.09,58.23,3200.0,52.341,52.422,52.296,52.422,3200.0
2012-05-18 12:30:00,58.19,58.25,58.14,58.15,2800.0,52.386,52.44,52.341,52.35,2800.0
2012-05-18 13:00:00,58.12,58.44,58.09,58.38,12000.0,52.323,52.6111,52.296,52.5571,12000.0
2012-05-18 13:30:00,58.38,58.52,58.3,58.4,9900.0,52.5571,52.6831,52.485,52.5751,9900.0
2012-05-18 14:00:00,58.4,58.43,58.22,58.25,8200.0,52.5751,52.6021,52.413,52.44,8200.0
2012-05-18 14:30:00,58.3,58.3,58.09,58.09,5900.0,52.485,52.485,52.296,52.296,5900.0
2012-05-18 15:00:00,58.05,58.21,58.0,58.15,10300.0,52.26,52.404,52.215,52.35,10300.0
2012-05-18 15:30:00,58.14,58.2,58.05,58.12,30900.0,52.341,52.395,52.26,52.323,30900.0
2012-05-21 09:30:00,58.1,58.47,58.1,58.35,11000.0,52.305,52.6381,52.305,52.5301,11000.0
2012-05-21 10:00:00,58.27,58.71,58.19,58.71,14600.0,52.458,52.8541,52.386,52.8541,14600.0
2012-05-21 10:30:00,58.68,58.9,58.65,58.9,13300.0,52.8271,53.0252,52.8001,53.0252,13300.0
2012-05-21 11:00:00,58.88,58.88,58.56,58.6,7500.0,53.0072,53.0072,52.7191,52.7551,7500.0
2012-05-21 11:30:00,58.62,58.75,58.57,58.67,9300.0,52.7731,52.8902,52.7281,52.8181,9300.0
2012-05-21 12:00:00,58.63,58.92,58.63,58.89,9300.0,52.7821,53.0432,52.7821,53.0162,9300.0
2012-05-21 12:30:00,58.94,58.98,58.86,58.9,7700.0,53.0612,53.0972,52.9892,53.0252,7700.0
2012-05-21 13:00:00,58.91,59.06,58.91,59.02,4500.0,53.0342,53.1692,53.0342,53.1332,4500.0
2012-05-21 13:30:00,59.05,59.17,59.01,59.1,3900.0,53.1602,53.2683,53.1242,53.2052,3900.0
2012-05-21 14:00:00,59.07,59.09,58.95,59.04,4300.0,53.1782,53.1962,53.0702,53.1512,4300.0
2012-05-21 14:30:00,59.05,59.15,58.98,59.08,4600.0,53.1602,53.2503,53.0972,53.1872,4600.0
2012-05-21 15:00:00,59.1,59.3,59.1,59.23,16000.0,53.2052,53.3853,53.2052,53.3223,16000.0
2012-05-21 15:30:00,59.2,59.25,59.08,59.21,20900.0,53.2953,53.3403,53.1872,53.3043,20900.0
2012-05-22 09:30:00,59.27,59.46,58.98,58.98,5500.0,53.3583,53.5293,53.0972,53.0972,5500.0
2012-05-22 10:00:00,59.02,59.33,58.97,59.28,9800.0,53.1332,53.4123,53.0882,53.3673,9800.0
2012-05-22 10:30:00,59.28,59.29,59.19,59.24,3100.0,53.3673,53.3763,53.2863,53.3313,3100.0
2012-05-22 11:00:00,59.39,59.39,59.04,59.14,6300.0,53.4663,53.4663,53.1512,53.2413,6300.0
2012-05-22 11:30:00,59.13,59.14,59.0,59.07,3000.0,53.2323,53.2413,53.1152,53.1782,3000.0
2012-05-22 12:00:00,59.08,59.32,58.92,59.28,16500.0,53.1872,53.4033,53.0432,53.3673,16500.0
2012-05-22 12:30:00,59.29,59.34,59.29,59.31,900.0,53.3763,53.4213,53.3763,53.3943,900.0
2012-05-22 13:00:00,59.33,59.33,59.25,59.27,2000.0,53.4123,53.4123,53.3403,53.3583,2000.0
2012-05-22 13:30:00,59.21,59.29,59.05,59.11,4700.0,53.3043,53.3763,53.1602,53.2143,4700.0
2012-05-22 14:00:00,59.11,59.2,59.1,59.12,19300.0,53.2143,53.2953,53.2052,53.2233,19300.0
2012-05-22 14:30:00,59.12,59.18,59.01,59.18,15100.0,53.2233,53.2773,53.1242,53.2773,15100.0
2012-05-22 15:00:00,59.12,59.18,58.98,58.98,6200.0,53.2233,53.2773,53.0972,53.0972,6200.0
2012-05-22 15:30:00,58.92,58.93,58.64,58.89,13900.0,53.0432,53.0522,52.7911,53.0162,13900.0
2012-05-23 09:30:00,58.82,58.94,58.59,58.89,37400.0,52.9532,53.0612,52.7461,53.0162,37400.0
2012-05-23 10:00:00,58.79,58.79,58.29,58.44,5200.0,52.9262,52.9262,52.476,52.6111,5200.0
2012-05-23 10:30:00,58.37,58.37,58.08,58.18,2300.0,52.5481,52.5481,52.287,52.377,2300.0
2012-05-23 11:00:00,58.09,58.28,58.04,58.14,4000.0,52.296,52.467,52.251,52.341,4000.0
2012-05-23 11:30:00,58.07,58.22,58.05,58.2,3500.0,52.278,52.413,52.26,52.395,3500.0
2012-05-23 12:00:00,58.12,58.15,58.03,58.05,2500.0,52.323,52.35,52.242,52.26,2500.0
2012-05-23 12:30:00,58.04,58.31,58.03,58.22,7700.0,52.251,52.494,52.242,52.413,7700.0
2012-05-23 13:00:00,58.18,58.22,58.09,58.12,2100.0,52.377,52.413,52.296,52.323,2100.0
2012-05-23 13:30:00,58.19,58.43,58.16,58.28,13400.0,52.386,52.6021,52.359,52.467,13400.0
2012-05-23 14:00:00,58.28,58.29,58.19,58.23,2700.0,52.467,52.476,52.386,52.422,2700.0
2012-05-23 14:30:00,58.23,58.4,58.22,58.38,4200.0,52.422,52.5751,52.413,52.5571,4200.0
2012-05-23 15:00:00,58.36,58.6,58.29,58.58,12000.0,52.5391,52.7551,52.476,52.7371,12000.0
2012-05-23 15:30:00,58.61,59.09,58.61,58.9,30100.0,52.7641,53.1962,52.7641,53.0252,30100.0
2012-05-24 09:30:00,59.0,59.27,58.83,59.27,5600.0,53.1152,53.3583,52.9622,53.3583,5600.0
2012-05-24 10:00:00,59.26,59.42,59.18,59.33,5900.0,53.3493,53.4933,53.2773,53.4123,5900.0
2012-05-24 10:30:00,59.35,59.55,59.27,59.27,2600.0,53.4303,53.6104,53.3583,53.3583,2600.0
2012-05-24 11:00:00,59.25,59.48,59.15,59.18,4700.0,53.3403,53.5473,53.2503,53.2773,4700.0
2012-05-24 11:30:00,59.14,59.28,59.06,59.22,3400.0,53.2413,53.3673,53.1692,53.3133,3400.0
2012-05-24 12:00:00,59.18,59.18,58.93,58.96,1600.0,53.2773,53.2773,53.0522,53.0792,1600.0
2012-05-24 12:30:00,58.95,59.01,58.93,59.01,2000.0,53.0702,53.1242,53.0522,53.1242,2000.0
2012-05-24 13:00:00,59.04,59.17,58.89,58.97,9900.0,53.1512,53.2683,53.0162,53.0882,9900.0
2012-05-24 13:30:00,58.93,59.07,58.78,58.78,10900.0,53.0522,53.1782,52.9172,52.9172,10900.0
2012-05-24 14:00:00,58.73,58.91,58.65,58.8,12900.0,52.8722,53.0342,52.8001,52.9352,12900.0
2012-05-24 14:30:00,58.76,58.82,58.67,58.71,13400.0,52.8992,52.9532,52.8181,52.8541,13400.0
2012-05-24 15:00:00,58.72,59.02,58.7,58.88,16400.0,52.8632,53.1332,52.8451,53.0072,16400.0
2012-05-24 15:30:00,58.93,59.06,58.83,59.04,48500.0,53.0522,53.1692,52.9622,53.1512,48500.0
2012-05-25 09:30:00,59.18,59.64,58.98,59.59,8500.0,53.2773,53.6914,53.0972,53.6464,8500.0
2012-05-25 10:00:00,59.57,59.72,59.48,59.72,10400.0,53.6284,53.7634,53.5473,53.7634,10400.0
2012-05-25 10:30:00,59.74,59.97,59.74,59.89,15200.0,53.7814,53.9885,53.7814,53.9165,15200.0
2012-05-25 11:00:00,59.95,60.3,59.93,60.23,27300.0,53.9705,54.2856,53.9525,54.2225,27300.0
2012-05-25 11:30:00,60.23,60.32,60.08,60.27,13300.0,54.2225,54.3036,54.0875,54.2586,13300.0
2012-05-25 12:00:00,60.28,60.36,60.24,60.25,5800.0,54.2676,54.3396,54.2315,54.2405,5800.0
2012-05-25 12:30:00,60.24,60.47,60.22,60.47,8400.0,54.2315,54.4386,54.2135,54.4386,8400.0
2012-05-25 13:00:00,60.45,60.5,60.38,60.44,5100.0,54.4206,54.4656,54.3576,54.4116,5100.0
2012-05-25 13:30:00,60.48,60.48,60.37,60.37,4000.0,54.4476,54.4476,54.3486,54.3486,4000.0
2012-05-25 14:00:00,60.34,60.34,60.09,60.22,6400.0,54.3216,54.3216,54.0965,54.2135,6400.0
2012-05-25 14:30:00,60.22,60.22,60.09,60.09,5400.0,54.2135,54.2135,54.0965,54.0965,5400.0
2012-05-25 15:00:00,60.13,60.21,59.88,59.9,9400.0,54.1325,54.2045,53.9075,53.9255,9400.0
2012-05-25 15:30:00,59.89,60.07,59.88,59.99,29000.0,53.9165,54.0785,53.9075,54.0065,29000.0
2012-05-29 09:30:00,60.45,60.9,60.45,60.76,8400.0,54.4206,54.8257,54.4206,54.6997,8400.0
2012-05-29 10:00:00,60.68,60.98,60.56,60.92,5800.0,54.6277,54.8977,54.5196,54.8437,5800.0
2012-05-29 10:30:00,61.0,61.19,60.97,61.01,12600.0,54.9157,55.0868,54.8887,54.9247,12600.0
2012-05-29 11:00:00,61.02,61.04,60.8,60.91,11300.0,54.9337,54.9518,54.7357,54.8347,11300.0
2012-05-29 11:30:00,60.94,60.94,60.58,60.63,10300.0,54.8617,54.8617,54.5376,54.5826,10300.0
2012-05-29 12:00:00,60.65,60.72,60.57,60.64,12200.0,54.6006,54.6637,54.5286,54.5916,12200.0
2012-05-29 12:30:00,60.62,60.67,60.55,60.56,5700.0,54.5736,54.6187,54.5106,54.5196,5700.0
2012-05-29 13:00:00,60.55,60.71,60.55,60.61,5600.0,54.5106,54.6547,54.5106,54.5646,5600.0
2012-05-29 13:30:00,60.61,60.74,60.61,60.65,5300.0,54.5646,54.6817,54.5646,54.6006,5300.0
2012-05-29 14:00:00,60.63,60.72,60.6,60.72,4200.0,54.5826,54.6637,54.5556,54.6637,4200.0
2012-05-29 14:30:00,60.73,60.75,60.64,60.74,4900.0,54.6727,54.6907,54.5916,54.6817,4900.0
2012-05-29 15:00:00,60.72,60.79,60.62,60.7,7800.0,54.6637,54.7267,54.5736,54.6457,7800.0
2012-05-29 15:30:00,60.69,60.81,60.63,60.67,24800.0,54.6367,54.7447,54.5826,54.6187,24800.0
2012-05-30 09:30:00,60.27,60.29,59.9,60.11,17300.0,54.2586,54.2766,53.9255,54.1145,17300.0
2012-05-30 10:00:00,60.2,60.2,59.85,59.95,12200.0,54.1955,54.1955,53.8804,53.9705,12200.0
2012-05-30 10:30:00,59.95,59.95,59.79,59.83,12600.0,53.9705,53.9705,53.8264,53.8624,12600.0
2012-05-30 11:00:00,59.83,59.91,59.81,59.85,10200.0,53.8624,53.9345,53.8444,53.8804,10200.0
2012-05-30 11:30:00,59.81,59.9,59.72,59.72,7700.0,53.8444,53.9255,53.7634,53.7634,7700.0
2012-05-30 12:00:00,59.78,59.83,59.64,59.64,7500.0,53.8174,53.8624,53.6914,53.6914,7500.0
2012-05-30 12:30:00,59.65,59.74,59.51,59.57,4500.0,53.7004,53.7814,53.5744,53.6284,4500.0
2012-05-30 13:00:00,59.58,59.68,59.54,59.67,3600.0,53.6374,53.7274,53.6014,53.7184,3600.0
2012-05-30 13:30:00,59.69,59.8,59.66,59.71,3400.0,53.7364,53.8354,53.7094,53.7544,3400.0
2012-05-30 14:00:00,59.7,59.78,59.65,59.65,2400.0,53.7454,53.8174,53.7004,53.7004,2400.0
2012-05-30 14:30:00,59.67,59.74,59.64,59.67,7700.0,53.7184,53.7814,53.6914,53.7184,7700.0
2012-05-30 15:00:00,59.67,59.78,59.52,59.75,12800.0,53.7184,53.8174,53.5834,53.7904,12800.0
2012-05-30 15:30:00,59.75,59.75,59.58,59.66,22000.0,53.7904,53.7904,53.6374,53.7094,22000.0
2012-05-31 09:30:00,59.63,59.65,58.94,59.0,4900.0,53.6824,53.7004,53.0612,53.1152,4900.0
2012-05-31 10:00:00,59.09,59.17,58.93,59.04,35000.0,53.1962,53.2683,53.0522,53.1512,35000.0
2012-05-31 10:30:00,59.05,59.05,58.86,58.96,19600.0,53.1602,53.1602,52.9892,53.0792,19600.0
2012-05-31 11:00:00,58.99,58.99,58.74,58.79,7900.0,53.1062,53.1062,52.8812,52.9262,7900.0
2012-05-31 11:30:00,58.77,59.06,58.71,59.06,17600.0,52.9082,53.1692,52.8541,53.1692,17600.0
2012-05-31 12:00:00,59.07,59.29,59.06,59.29,20200.0,53.1782,53.3763,53.1692,53.3763,20200.0
2012-05-31 12:30:00,59.27,59.27,59.14,59.17,3300.0,53.3583,53.3583,53.2413,53.2683,3300.0
2012-05-31 13:00:00,59.22,59.34,59.19,59.23,7300.0,53.3133,53.4213,53.2863,53.3223,7300.0
2012-05-31 13:30:00,59.19,59.27,59.15,59.19,4200.0,53.2863,53.3583,53.2503,53.2863,4200.0
2012-05-31 14:00:00,59.27,59.38,59.14,59.26,10900.0,53.3583,53.4573,53.2413,53.3493,10900.0
2012-05-31 14:30:00,59.22,59.36,59.22,59.36,11500.0,53.3133,53.4393,53.3133,53.4393,11500.0
2012-05-31 15:00:00,59.38,59.6,59.31,59.59,39100.0,53.4573,53.6554,53.3943,53.6464,39100.0
2012-05-31 15:30:00,59.58,59.82,59.21,59.36,45500.0,53.6374,53.8534,53.3043,53.4393,45500.0
2012-06-01 09:30:00,58.57,58.72,58.39,58.67,15000.0,52.7281,52.8632,52.5661,52.8181,15000.0
2012-06-01 10:00:00,58.69,58.8,58.34,58.58,30400.0,52.8361,52.9352,52.5211,52.7371,30400.0
2012-06-01 10:30:00,58.54,58.57,58.21,58.21,3700.0,52.7011,52.7281,52.404,52.404,3700.0
2012-06-01 11:00:00,58.18,58.18,58.01,58.1,7000.0,52.377,52.377,52.224,52.305,7000.0
2012-06-01 11:30:00,58.07,58.39,58.04,58.29,17800.0,52.278,52.5661,52.251,52.476,17800.0
2012-06-01 12:00:00,58.26,58.28,58.07,58.08,2600.0,52.449,52.467,52.278,52.287,2600.0
2012-06-01 12:30:00,58.1,58.17,58.06,58.07,2100.0,52.305,52.368,52.269,52.278,2100.0
2012-06-01 13:00:00,58.06,58.12,57.86,57.87,3200.0,52.269,52.323,52.0889,52.0979,3200.0
2012-06-01 13:30:00,57.89,57.99,57.83,57.88,3200.0,52.1159,52.206,52.0619,52.1069,3200.0
2012-06-01 14:00:00,57.98,58.12,57.9,58.06,3600.0,52.197,52.323,52.1249,52.269,3600.0
2012-06-01 14:30:00,58.05,58.18,57.95,57.95,4300.0,52.26,52.377,52.17,52.17,4300.0
2012-06-01 15:00:00,57.95,58.19,57.9,58.08,14900.0,52.17,52.386,52.1249,52.287,14900.0
2012-06-01 15:30:00,58.12,58.14,57.96,57.98,14100.0,52.323,52.341,52.179,52.197,14100.0
2012-06-04 09:30:00,58.17,58.31,57.76,57.82,5400.0,52.368,52.494,51.9989,52.0529,5400.0
2012-06-04 10:00:00,57.82,58.16,57.74,57.93,11300.0,52.0529,52.359,51.9809,52.1519,11300.0
2012-06-04 10:30:00,57.93,58.12,57.82,58.04,7000.0,52.1519,52.323,52.0529,52.251,7000.0
2012-06-04 11:00:00,58.07,58.12,57.83,57.9,6700.0,52.278,52.323,52.0619,52.1249,6700.0
2012-06-04 11:30:00,57.86,57.9,57.79,57.83,6400.0,52.0889,52.1249,52.0259,52.0619,6400.0
2012-06-04 12:00:00,57.81,57.87,57.45,57.45,5500.0,52.0439,52.0979,51.7198,51.7198,5500.0
2012-06-04 12:30:00,57.48,57.51,57.36,57.4,3000.0,51.7468,51.7738,51.6388,51.6748,3000.0
2012-06-04 13:00:00,57.44,57.45,57.28,57.32,3500.0,51.7108,51.7198,51.5668,51.6028,3500.0
2012-06-04 13:30:00,57.32,57.5,57.32,57.39,6300.0,51.6028,51.7648,51.6028,51.6658,6300.0
2012-06-04 14:00:00,57.35,57.46,57.31,57.43,4600.0,51.6298,51.7288,51.5938,51.7018,4600.0
2012-06-04 14:30:00,57.43,57.53,57.37,57.37,5200.0,51.7018,51.7918,51.6478,51.6478,5200.0
2012-06-04 15:00:00,57.37,57.56,57.37,57.54,7700.0,51.6478,51.8189,51.6478,51.8008,7700.0
2012-06-04 15:30:00,57.52,57.8,57.45,57.71,23000.0,51.7828,52.0349,51.7198,51.9539,23000.0
2012-06-05 09:30:00,57.45,57.66,57.26,57.43,7400.0,51.7198,51.9089,51.5488,51.7018,7400.0
2012-06-05 10:00:00,57.5,57.74,57.5,57.72,1900.0,51.7648,51.9809,51.7648,51.9629,1900.0
2012-06-05 10:30:00,57.58,57.65,57.32,57.32,10800.0,51.8369,51.8999,51.6028,51.6028,10800.0
2012-06-05 11:00:00,57.35,57.57,57.33,57.5,3600.0,51.6298,51.8279,51.6118,51.7648,3600.0
2012-06-05 11:30:00,57.51,57.67,57.46,57.5,4800.0,51.7738,51.9179,51.7288,51.7648,4800.0
2012-06-05 12:00:00,57.56,57.72,57.55,57.65,7000.0,51.8189,51.9629,51.8098,51.8999,7000.0
2012-06-05 12:30:00,57.7,57.93,57.7,57.92,10900.0,51.9449,52.1519,51.9449,52.1429,10900.0
2012-06-05 13:00:00,57.92,57.98,57.84,57.96,6400.0,52.1429,52.197,52.0709,52.179,6400.0
2012-06-05 13:30:00,57.96,58.08,57.93,58.05,5200.0,52.179,52.287,52.1519,52.26,5200.0
2012-06-05 14:00:00,58.0,58.05,57.93,58.05,3000.0,52.215,52.26,52.1519,52.26,3000.0
2012-06-05 14:30:00,58.02,58.14,58.02,58.09,3000.0,52.233,52.341,52.233,52.296,3000.0
2012-06-05 15:00:00,58.14,58.22,58.0,58.03,11400.0,52.341,52.413,52.215,52.242,11400.0
2012-06-05 15:30:00,58.05,58.27,58.04,58.25,29700.0,52.26,52.458,52.251,52.44,29700.0
2012-06-06 09:30:00,58.65,59.04,58.52,58.93,19200.0,52.8001,53.1512,52.6831,53.0522,19200.0
2012-06-06 10:00:00,58.98,59.12,58.93,59.11,4100.0,53.0972,53.2233,53.0522,53.2143,4100.0
2012-06-06 10:30:00,59.13,59.32,59.13,59.31,6600.0,53.2323,53.4033,53.2323,53.3943,6600.0
2012-06-06 11:00:00,59.32,59.49,59.29,59.48,4300.0,53.4033,53.5564,53.3763,53.5473,4300.0
2012-06-06 11:30:00,59.49,59.55,59.38,59.45,12000.0,53.5564,53.6104,53.4573,53.5203,12000.0
2012-06-06 12:00:00,59.44,59.46,59.32,59.34,3200.0,53.5113,53.5293,53.4033,53.4213,3200.0
2012-06-06 12:30:00,59.33,59.4,59.33,59.39,3600.0,53.4123,53.4753,53.4123,53.4663,3600.0
2012-06-06 13:00:00,59.38,59.38,59.29,59.31,1700.0,53.4573,53.4573,53.3763,53.3943,1700.0
2012-06-06 13:30:00,59.33,59.36,59.22,59.22,3600.0,53.4123,53.4393,53.3133,53.3133,3600.0
2012-06-06 14:00:00,59.21,59.28,59.07,59.11,8700.0,53.3043,53.3673,53.1782,53.2143,8700.0
2012-06-06 14:30:00,59.11,59.17,59.03,59.05,8900.0,53.2143,53.2683,53.1422,53.1602,8900.0
2012-06-06 15:00:00,59.06,59.08,58.89,58.91,13400.0,53.1692,53.1872,53.0162,53.0342,13400.0
2012-06-06 15:30:00,58.93,59.18,58.87,59.15,14600.0,53.0522,53.2773,52.9982,53.2503,14600.0
2012-06-07 09:30:00,59.68,59.91,59.56,59.62,5000.0,53.7274,53.9345,53.6194,53.6734,5000.0
2012-06-07 10:00:00,59.54,59.6,59.32,59.58,3700.0,53.6014,53.6554,53.4033,53.6374,3700.0
2012-06-07 10:30:00,59.62,59.66,59.37,59.63,8500.0,53.6734,53.7094,53.4483,53.6824,8500.0
2012-06-07 11:00:00,59.62,59.69,59.54,59.57,4300.0,53.6734,53.7364,53.6014,53.6284,4300.0
2012-06-07 11:30:00,59.54,59.69,59.54,59.69,3200.0,53.6014,53.7364,53.6014,53.7364,3200.0
2012-06-07 12:00:00,59.62,59.77,59.5,59.68,2500.0,53.6734,53.8084,53.5654,53.7274,2500.0
2012-06-07 12:30:00,59.7,59.75,59.62,59.63,2000.0,53.7454,53.7904,53.6734,53.6824,2000.0
2012-06-07 13:00:00,59.71,59.74,59.7,59.73,900.0,53.7544,53.7814,53.7454,53.7724,900.0
2012-06-07 13:30:00,59.83,59.83,59.56,59.56,3000.0,53.8624,53.8624,53.6194,53.6194,3000.0
2012-06-07 14:00:00,59.6,59.61,59.5,59.53,1800.0,53.6554,53.6644,53.5654,53.5924,1800.0
2012-06-07 14:30:00,59.52,59.61,59.48,59.55,6800.0,53.5834,53.6644,53.5473,53.6104,6800.0
2012-06-07 15:00:00,59.56,59.6,59.35,59.37,7700.0,53.6194,53.6554,53.4303,53.4483,7700.0
2012-06-07 15:30:00,59.36,59.44,59.24,59.28,18300.0,53.4393,53.5113,53.3313,53.3673,18300.0
2012-06-08 09:30:00,59.0,59.36,58.68,59.26,57500.0,53.1152,53.4393,52.8271,53.3493,57500.0
2012-06-08 10:00:00,59.33,59.42,59.05,59.42,19400.0,53.4123,53.4933,53.1602,53.4933,19400.0
2012-06-08 10:30:00,59.44,59.64,59.44,59.64,2200.0,53.5113,53.6914,53.5113,53.6914,2200.0
2012-06-08 11:00:00,59.64,59.68,59.52,59.54,2500.0,53.6914,53.7274,53.5834,53.6014,2500.0
2012-06-08 11:30:00,59.56,59.72,59.56,59.68,900.0,53.6194,53.7634,53.6194,53.7274,900.0
2012-06-08 12:00:00,59.6,59.62,59.53,59.58,1600.0,53.6554,53.6734,53.5924,53.6374,1600.0
2012-06-08 12:30:00,59.55,59.73,59.55,59.67,1600.0,53.6104,53.7724,53.6104,53.7184,1600.0
2012-06-08 13:00:00,59.69,59.75,59.69,59.75,600.0,53.7364,53.7904,53.7364,53.7904,600.0
2012-06-08 13:30:00,59.77,59.85,59.72,59.85,2100.0,53.8084,53.8804,53.7634,53.8804,2100.0
2012-06-08 14:00:00,59.82,59.82,59.68,59.74,1400.0,53.8534,53.8534,53.7274,53.7814,1400.0
2012-06-08 14:30:00,59.77,59.78,59.65,59.65,2400.0,53.8084,53.8174,53.7004,53.7004,2400.0
2012-06-08 15:00:00,59.61,59.75,59.61,59.72,6200.0,53.6644,53.7904,53.6644,53.7634,6200.0
2012-06-08 15:30:00,59.68,59.78,59.63,59.66,9600.0,53.7274,53.8174,53.6824,53.7094,9600.0
2012-06-11 09:30:00,60.0,60.2,59.82,60.09,8400.0,54.0155,54.1955,53.8534,54.0965,8400.0
2012-06-11 10:00:00,60.03,60.21,59.96,60.01,12200.0,54.0425,54.2045,53.9795,54.0245,12200.0
2012-06-11 10:30:00,60.06,60.2,60.06,60.13,6400.0,54.0695,54.1955,54.0695,54.1325,6400.0
2012-06-11 11:00:00,60.15,60.19,60.09,60.19,3100.0,54.1505,54.1865,54.0965,54.1865,3100.0
2012-06-11 11:30:00,60.18,60.29,60.09,60.29,4300.0,54.1775,54.2766,54.0965,54.2766,4300.0
2012-06-11 12:00:00,60.31,60.31,60.11,60.21,7100.0,54.2946,54.2946,54.1145,54.2045,7100.0
2012-06-11 12:30:00,60.24,60.26,60.12,60.14,5600.0,54.2315,54.2495,54.1235,54.1415,5600.0
2012-06-11 13:00:00,60.13,60.15,60.02,60.02,3300.0,54.1325,54.1505,54.0335,54.0335,3300.0
2012-06-11 13:30:00,60.0,60.05,59.89,59.9,2600.0,54.0155,54.0605,53.9165,53.9255,2600.0
2012-06-11 14:00:00,59.9,59.9,59.53,59.53,3200.0,53.9255,53.9255,53.5924,53.5924,3200.0
2012-06-11 14:30:00,59.53,59.66,59.51,59.59,5800.0,53.5924,53.7094,53.5744,53.6464,5800.0
2012-06-11 15:00:00,59.58,59.65,59.44,59.44,2600.0,53.6374,53.7004,53.5113,53.5113,2600.0
2012-06-11 15:30:00,59.44,59.66,59.28,59.31,9300.0,53.5113,53.7094,53.3673,53.3943,9300.0
2012-06-12 09:30:00,59.48,59.72,59.38,59.62,4300.0,53.5473,53.7634,53.4573,53.6734,4300.0
2012-06-12 10:00:00,59.63,59.73,59.32,59.4,4000.0,53.6824,53.7724,53.4033,53.4753,4000.0
2012-06-12 10:30:00,59.41,59.52,59.25,59.52,3000.0,53.4843,53.5834,53.3403,53.5834,3000.0
2012-06-12 11:00:00,59.47,60.04,59.44,60.01,4900.0,53.5383,54.0515,53.5113,54.0245,4900.0
2012-06-12 11:30:00,60.0,60.04,59.9,59.91,3100.0,54.0155,54.0515,53.9255,53.9345,3100.0
2012-06-12 12:00:00,59.91,59.96,59.7,59.7,6100.0,53.9345,53.9795,53.7454,53.7454,6100.0
2012-06-12 12:30:00,59.75,59.75,59.59,59.7,5100.0,53.7904,53.7904,53.6464,53.7454,5100.0
2012-06-12 13:00:00,59.7,59.79,59.66,59.73,9200.0,53.7454,53.8264,53.7094,53.7724,9200.0
2012-06-12 13:30:00,59.72,59.8,59.68,59.7,5300.0,53.7634,53.8354,53.7274,53.7454,5300.0
2012-06-12 14:00:00,59.66,59.75,59.66,59.69,1600.0,53.7094,53.7904,53.7094,53.7364,1600.0
2012-06-12 14:30:00,59.69,59.86,59.67,59.71,3600.0,53.7364,53.8894,53.7184,53.7544,3600.0
2012-06-12 15:00:00,59.71,59.73,59.54,59.6,13600.0,53.7544,53.7724,53.6014,53.6554,13600.0
2012-06-12 15:30:00,59.6,59.6,59.49,59.6,24400.0,53.6554,53.6554,53.5564,53.6554,24400.0
2012-06-13 09:30:00,59.49,59.88,59.32,59.46,9700.0,53.5564,53.9075,53.4033,53.5293,9700.0
2012-06-13 10:00:00,59.59,59.78,59.59,59.71,5700.0,53.6464,53.8174,53.6464,53.7544,5700.0
2012-06-13 10:30:00,59.79,59.94,59.76,59.85,11000.0,53.8264,53.9615,53.7994,53.8804,11000.0
2012-06-13 11:00:00,59.84,59.84,59.61,59.61,5400.0,53.8714,53.8714,53.6644,53.6644,5400.0
2012-06-13 11:30:00,59.61,59.78,59.6,59.7,5200.0,53.6644,53.8174,53.6554,53.7454,5200.0
2012-06-13 12:00:00,59.7,59.74,59.63,59.69,3200.0,53.7454,53.7814,53.6824,53.7364,3200.0
2012-06-13 12:30:00,59.66,59.83,59.65,59.71,5400.0,53.7094,53.8624,53.7004,53.7544,5400.0
2012-06-13 13:00:00,59.73,59.73,59.51,59.6,8200.0,53.7724,53.7724,53.5744,53.6554,8200.0
2012-06-13 13:30:00,59.61,59.66,59.26,59.45,17300.0,53.6644,53.7094,53.3493,53.5203,17300.0
2012-06-13 14:00:00,59.45,59.46,59.27,59.3,2700.0,53.5203,53.5293,53.3583,53.3853,2700.0
2012-06-13 14:30:00,59.31,59.32,59.12,59.17,9200.0,53.3943,53.4033,53.2233,53.2683,9200.0
2012-06-13 15:00:00,59.2,59.2,58.85,58.87,14600.0,53.2953,53.2953,52.9802,52.9982,14600.0
2012-06-13 15:30:00,58.85,59.05,58.84,59.05,18500.0,52.9802,53.1602,52.9712,53.1602,18500.0
2012-06-14 09:30:00,58.97,59.61,58.85,59.56,12200.0,53.0882,53.6644,52.9802,53.6194,12200.0
2012-06-14 10:00:00,59.65,59.75,59.51,59.51,5100.0,53.7004,53.7904,53.5744,53.5744,5100.0
2012-06-14 10:30:00,59.57,59.64,59.34,59.59,6700.0,53.6284,53.6914,53.4213,53.6464,6700.0
2012-06-14 11:00:00,59.53,59.61,59.48,59.57,4700.0,53.5924,53.6644,53.5473,53.6284,4700.0
2012-06-14 11:30:00,59.61,59.61,59.47,59.47,4400.0,53.6644,53.6644,53.5383,53.5383,4400.0
2012-06-14 12:00:00,59.49,59.52,59.31,59.38,4600.0,53.5564,53.5834,53.3943,53.4573,4600.0
2012-06-14 12:30:00,59.38,59.39,59.29,59.38,5000.0,53.4573,53.4663,53.3763,53.4573,5000.0
2012-06-14 13:00:00,59.33,59.41,59.21,59.26,4300.0,53.4123,53.4843,53.3043,53.3493,4300.0
2012-06-14 13:30:00,59.21,59.28,59.02,59.03,16100.0,53.3043,53.3673,53.1332,53.1422,16100.0
2012-06-14 14:00:00,59.02,59.02,58.83,58.83,12200.0,53.1332,53.1332,52.9622,52.9622,12200.0
2012-06-14 14:30:00,58.85,58.93,58.78,58.79,8800.0,52.9802,53.0522,52.9172,52.9262,8800.0
2012-06-14 15:00:00,58.75,59.27,58.75,58.83,19600.0,52.8902,53.3583,52.8902,52.9622,19600.0
2012-06-14 15:30:00,58.85,59.17,58.85,58.99,31200.0,52.9802,53.2683,52.9802,53.1062,31200.0
2012-06-15 09:30:00,59.1,59.3,58.96,59.11,54800.0,53.2052,53.3853,53.0792,53.2143,54800.0
2012-06-15 10:00:00,59.22,59.29,59.13,59.18,5300.0,53.3133,53.3763,53.2323,53.2773,5300.0
2012-06-15 10:30:00,59.2,59.21,59.09,59.16,10500.0,53.2953,53.3043,53.1962,53.2593,10500.0
2012-06-15 11:00:00,59.17,59.2,59.12,59.19,4500.0,53.2683,53.2953,53.2233,53.2863,4500.0
2012-06-15 11:30:00,59.19,59.35,59.15,59.16,14100.0,53.2863,53.4303,53.2503,53.2593,14100.0
2012-06-15 12:00:00,59.16,59.23,59.1,59.12,4300.0,53.2593,53.3223,53.2052,53.2233,4300.0
2012-06-15 12:30:00,59.1,59.23,59.05,59.14,3100.0,53.2052,53.3223,53.1602,53.2413,3100.0
2012-06-15 13:00:00,59.21,59.36,59.2,59.2,6100.0,53.3043,53.4393,53.2953,53.2953,6100.0
2012-06-15 13:30:00,59.2,59.28,59.11,59.16,6600.0,53.2953,53.3673,53.2143,53.2593,6600.0
2012-06-15 14:00:00,59.2,59.24,59.16,59.24,6000.0,53.2953,53.3313,53.2593,53.3313,6000.0
2012-06-15 14:30:00,59.25,59.31,59.07,59.19,20600.0,53.3403,53.3943,53.1782,53.2863,20600.0
2012-06-15 15:00:00,59.17,59.38,59.17,59.24,23400.0,53.2683,53.4573,53.2683,53.3313,23400.0
2012-06-15 15:30:00,59.28,59.32,59.12,59.3,38000.0,53.3673,53.4033,53.2233,53.3853,38000.0
2012-06-18 09:30:00,59.08,59.68,59.08,59.68,3300.0,53.1872,53.7274,53.1872,53.7274,3300.0
2012-06-18 10:00:00,59.68,60.02,59.6,59.97,6400.0,53.7274,54.0335,53.6554,53.9885,6400.0
2012-06-18 10:30:00,59.97,60.25,59.92,59.98,6000.0,53.9885,54.2405,53.9435,53.9975,6000.0
2012-06-18 11:00:00,59.93,59.99,59.89,59.97,8400.0,53.9525,54.0065,53.9165,53.9885,8400.0
2012-06-18 11:30:00,60.01,60.17,60.0,60.08,4800.0,54.0245,54.1685,54.0155,54.0875,4800.0
2012-06-18 12:00:00,60.08,60.17,60.05,60.16,2600.0,54.0875,54.1685,54.0605,54.1595,2600.0
2012-06-18 12:30:00,60.18,60.32,60.15,60.17,6500.0,54.1775,54.3036,54.1505,54.1685,6500.0
2012-06-18 13:00:00,60.2,60.41,60.15,60.41,7500.0,54.1955,54.3846,54.1505,54.3846,7500.0
2012-06-18 13:30:00,60.41,60.52,60.37,60.48,3000.0,54.3846,54.4836,54.3486,54.4476,3000.0
2012-06-18 14:00:00,60.48,60.57,60.39,60.46,8400.0,54.4476,54.5286,54.3666,54.4296,8400.0
2012-06-18 14:30:00,60.47,60.54,60.4,60.41,4600.0,54.4386,54.5016,54.3756,54.3846,4600.0
2012-06-18 15:00:00,60.41,60.55,60.28,60.44,12800.0,54.3846,54.5106,54.2676,54.4116,12800.0
2012-06-18 15:30:00,60.45,60.6,60.34,60.5,34000.0,54.4206,54.5556,54.3216,54.4656,34000.0
2012-06-19 09:30:00,60.48,61.01,60.48,60.99,7700.0,54.4476,54.9247,54.4476,54.9067,7700.0
2012-06-19 10:00:00,61.02,61.34,61.02,61.34,3200.0,54.9337,55.2218,54.9337,55.2218,3200.0
2012-06-19 10:30:00,61.43,61.44,61.24,61.28,3100.0,55.3029,55.3119,55.1318,55.1678,3100.0
2012-06-19 11:00:00,61.2,61.33,61.19,61.22,2600.0,55.0958,55.2128,55.0868,55.1138,2600.0
2012-06-19 11:30:00,61.19,61.36,61.16,61.28,800.0,55.0868,55.2398,55.0598,55.1678,800.0
2012-06-19 12:00:00,61.34,61.35,61.26,61.26,1700.0,55.2218,55.2308,55.1498,55.1498,1700.0
2012-06-19 12:30:00,61.28,61.28,61.01,61.05,5100.0,55.1678,55.1678,54.9247,54.9608,5100.0
2012-06-19 13:00:00,61.07,61.16,61.01,61.13,2900.0,54.9788,55.0598,54.9247,55.0328,2900.0
2012-06-19 13:30:00,61.19,61.23,61.04,61.15,6900.0,55.0868,55.1228,54.9518,55.0508,6900.0
2012-06-19 14:00:00,61.07,61.21,61.01,61.06,4900.0,54.9788,55.1048,54.9247,54.9698,4900.0
2012-06-19 14:30:00,61.01,61.12,60.94,61.09,3200.0,54.9247,55.0238,54.8617,54.9968,3200.0
2012-06-19 15:00:00,61.1,61.23,61.05,61.07,5500.0,55.0058,55.1228,54.9608,54.9788,5500.0
2012-06-19 15:30:00,61.07,61.13,60.85,60.88,17300.0,54.9788,55.0328,54.7807,54.8077,17300.0
2012-06-20 09:30:00,60.88,61.03,60.76,60.95,3800.0,54.8077,54.9427,54.6997,54.8707,3800.0
2012-06-20 10:00:00,60.94,60.94,60.67,60.83,2100.0,54.8617,54.8617,54.6187,54.7627,2100.0
2012-06-20 10:30:00,60.84,61.05,60.78,61.05,1800.0,54.7717,54.9608,54.7177,54.9608,1800.0
2012-06-20 11:00:00,61.07,61.19,61.06,61.08,1400.0,54.9788,55.0868,54.9698,54.9878,1400.0
2012-06-20 11:30:00,61.12,61.26,61.12,61.17,1600.0,55.0238,55.1498,55.0238,55.0688,1600.0
2012-06-20 12:00:00,61.19,61.26,61.06,61.2,3800.0,55.0868,55.1498,54.9698,55.0958,3800.0
2012-06-20 12:30:00,61.13,61.21,60.86,61.08,6000.0,55.0328,55.1048,54.7897,54.9878,6000.0
2012-06-20 13:00:00,61.27,61.43,61.15,61.15,3000.0,55.1588,55.3029,55.0508,55.0508,3000.0
2012-06-20 13:30:00,61.17,61.25,61.06,61.14,2500.0,55.0688,55.1408,54.9698,55.0418,2500.0
2012-06-20 14:00:00,61.19,61.37,61.02,61.13,2800.0,55.0868,55.2488,54.9337,55.0328,2800.0
2012-06-20 14:30:00,61.16,61.32,61.02,61.17,5000.0,55.0598,55.2038,54.9337,55.0688,5000.0
2012-06-20 15:00:00,61.1,61.1,60.93,61.07,4900.0,55.0058,55.0058,54.8527,54.9788,4900.0
2012-06-20 15:30:00,61.18,61.19,60.91,61.07,12200.0,55.0778,55.0868,54.8347,54.9788,12200.0
2012-06-21 09:30:00,61.15,61.55,61.13,61.33,3000.0,55.0508,55.4109,55.0328,55.2128,3000.0
2012-06-21 10:00:00,61.16,61.16,60.9,60.95,2600.0,55.0598,55.0598,54.8257,54.8707,2600.0
2012-06-21 10:30:00,60.98,61.07,60.93,60.93,1600.0,54.8977,54.9788,54.8527,54.8527,1600.0
2012-06-21 11:00:00,60.9,60.9,60.53,60.55,3400.0,54.8257,54.8257,54.4926,54.5106,3400.0
2012-06-21 11:30:00,60.59,60.73,60.45,60.69,11900.0,54.5466,54.6727,54.4206,54.6367,11900.0
2012-06-21 12:00:00,60.71,60.75,60.39,60.45,2700.0,54.6547,54.6907,54.3666,54.4206,2700.0
2012-06-21 12:30:00,60.27,60.34,60.18,60.33,2800.0,54.2586,54.3216,54.1775,54.3126,2800.0
2012-06-21 13:00:00,60.29,60.31,60.21,60.27,4400.0,54.2766,54.2946,54.2045,54.2586,4400.0
2012-06-21 13:30:00,60.28,60.28,60.07,60.1,3300.0,54.2676,54.2676,54.0785,54.1055,3300.0
2012-06-21 14:00:00,60.09,60.09,59.88,59.98,3300.0,54.0965,54.0965,53.9075,53.9975,3300.0
2012-06-21 14:30:00,59.96,60.04,59.81,60.0,5700.0,53.9795,54.0515,53.8444,54.0155,5700.0
2012-06-21 15:00:00,59.99,60.14,59.94,60.13,9400.0,54.0065,54.1415,53.9615,54.1325,9400.0
2012-06-21 15:30:00,60.05,60.18,59.97,60.06,22100.0,54.0605,54.1775,53.9885,54.0695,22100.0
2012-06-22 09:30:00,60.18,60.26,60.1,60.26,2300.0,54.1775,54.2495,54.1055,54.2495,2300.0
2012-06-22 10:00:00,60.27,60.44,60.11,60.19,6100.0,54.2586,54.4116,54.1145,54.1865,6100.0
2012-06-22 10:30:00,60.15,60.26,60.15,60.26,1100.0,54.1505,54.2495,54.1505,54.2495,1100.0
2012-06-22 11:00:00,60.43,60.48,60.4,60.42,1500.0,54.4026,54.4476,54.3756,54.3936,1500.0
2012-06-22 11:30:00,60.39,60.46,60.37,60.46,2900.0,54.3666,54.4296,54.3486,54.4296,2900.0
2012-06-22 12:00:00,60.45,60.57,60.35,60.36,7600.0,54.4206,54.5286,54.3306,54.3396,7600.0
2012-06-22 12:30:00,60.35,60.44,60.35,60.35,1500.0,54.3306,54.4116,54.3306,54.3306,1500.0
2012-06-22 13:00:00,60.3,60.48,60.25,60.46,5200.0,54.2856,54.4476,54.2405,54.4296,5200.0
2012-06-22 13:30:00,60.52,60.6,60.52,60.6,1200.0,54.4836,54.5556,54.4836,54.5556,1200.0
2012-06-22 14:00:00,60.59,60.75,60.58,60.59,5200.0,54.5466,54.6907,54.5376,54.5466,5200.0
2012-06-22 14:30:00,60.63,60.74,60.56,60.73,2000.0,54.5826,54.6817,54.5196,54.6727,2000.0
2012-06-22 15:00:00,60.73,60.73,60.55,60.56,4500.0,54.6727,54.6727,54.5106,54.5196,4500.0
2012-06-22 15:30:00,60.62,60.91,60.56,60.75,20900.0,54.5736,54.8347,54.5196,54.6907,20900.0
2012-06-25 09:30:00,59.65,60.56,59.65,60.49,11900.0,53.7004,54.5196,53.7004,54.4566,11900.0
2012-06-25 10:00:00,60.49,60.55,60.26,60.42,6900.0,54.4566,54.5106,54.2495,54.3936,6900.0
2012-06-25 10:30:00,60.4,60.42,60.3,60.42,2600.0,54.3756,54.3936,54.2856,54.3936,2600.0
2012-06-25 11:00:00,60.36,60.4,60.3,60.38,2700.0,54.3396,54.3756,54.2856,54.3576,2700.0
2012-06-25 11:30:00,60.35,60.36,60.14,60.17,4800.0,54.3306,54.3396,54.1415,54.1685,4800.0
2012-06-25 12:00:00,60.24,60.3,60.15,60.27,1200.0,54.2315,54.2856,54.1505,54.2586,1200.0
2012-06-25 12:30:00,60.28,60.36,60.14,60.14,2100.0,54.2676,54.3396,54.1415,54.1415,2100.0
2012-06-25 13:00:00,60.14,60.14,60.03,60.04,3600.0,54.1415,54.1415,54.0425,54.0515,3600.0
2012-06-25 13:30:00,60.04,60.1,59.92,59.95,8300.0,54.0515,54.1055,53.9435,53.9705,8300.0
2012-06-25 14:00:00,60.02,60.09,60.0,60.02,6100.0,54.0335,54.0965,54.0155,54.0335,6100.0
2012-06-25 14:30:00,59.96,60.04,59.87,59.98,6300.0,53.9795,54.0515,53.8984,53.9975,6300.0
2012-06-25 15:00:00,59.98,60.12,59.93,60.06,7200.0,53.9975,54.1235,53.9525,54.0695,7200.0
2012-06-25 15:30:00,60.06,60.13,59.97,60.01,10500.0,54.0695,54.1325,53.9885,54.0245,10500.0
2012-06-26 09:30:00,60.06,60.09,59.72,59.88,19200.0,54.0695,54.0965,53.7634,53.9075,19200.0
2012-06-26 10:00:00,59.88,60.11,59.75,59.91,9600.0,53.9075,54.1145,53.7904,53.9345,9600.0
2012-06-26 10:30:00,59.91,59.97,59.84,59.84,7200.0,53.9345,53.9885,53.8714,53.8714,7200.0
2012-06-26 11:00:00,59.92,60.0,59.77,59.95,3900.0,53.9435,54.0155,53.8084,53.9705,3900.0
2012-06-26 11:30:00,59.92,59.98,59.8,59.81,4500.0,53.9435,53.9975,53.8354,53.8444,4500.0
2012-06-26 12:00:00,59.8,59.96,59.8,59.8,3400.0,53.8354,53.9795,53.8354,53.8354,3400.0
2012-06-26 12:30:00,59.82,59.96,59.8,59.83,4600.0,53.8534,53.9795,53.8354,53.8624,4600.0
2012-06-26 13:00:00,59.88,59.92,59.88,59.9,900.0,53.9075,53.9435,53.9075,53.9255,900.0
2012-06-26 13:30:00,59.9,59.9,59.79,59.84,1400.0,53.9255,53.9255,53.8264,53.8714,1400.0
2012-06-26 14:00:00,59.92,60.0,59.91,59.96,2400.0,53.9435,54.0155,53.9345,53.9795,2400.0
2012-06-26 14:30:00,59.95,59.95,59.73,59.78,5700.0,53.9705,53.9705,53.7724,53.8174,5700.0
2012-06-26 15:00:00,59.8,59.93,59.77,59.79,4500.0,53.8354,53.9525,53.8084,53.8264,4500.0
2012-06-26 15:30:00,59.81,59.91,59.65,59.71,10700.0,53.8444,53.9345,53.7004,53.7544,10700.0
2012-06-27 09:30:00,60.01,60.27,59.87,60.08,9200.0,54.0245,54.2586,53.8984,54.0875,9200.0
2012-06-27 10:00:00,60.16,60.49,60.15,60.38,5500.0,54.1595,54.4566,54.1505,54.3576,5500.0
2012-06-27 10:30:00,60.4,60.54,60.39,60.47,5100.0,54.3756,54.5016,54.3666,54.4386,5100.0
2012-06-27 11:00:00,60.49,60.56,60.4,60.48,4000.0,54.4566,54.5196,54.3756,54.4476,4000.0
2012-06-27 11:30:00,60.53,60.73,60.5,60.71,2200.0,54.4926,54.6727,54.4656,54.6547,2200.0
2012-06-27 12:00:00,60.73,60.81,60.67,60.79,2900.0,54.6727,54.7447,54.6187,54.7267,2900.0
2012-06-27 12:30:00,60.72,60.86,60.7,60.75,6200.0,54.6637,54.7897,54.6457,54.6907,6200.0
2012-06-27 13:00:00,60.75,60.76,60.56,60.57,4500.0,54.6907,54.6997,54.5196,54.5286,4500.0
2012-06-27 13:30:00,60.54,60.55,60.3,60.32,5100.0,54.5016,54.5106,54.2856,54.3036,5100.0
2012-06-27 14:00:00,60.36,60.37,60.18,60.2,6400.0,54.3396,54.3486,54.1775,54.1955,6400.0
2012-06-27 14:30:00,60.17,60.25,60.13,60.18,5900.0,54.1685,54.2405,54.1325,54.1775,5900.0
2012-06-27 15:00:00,60.17,60.42,60.12,60.42,6900.0,54.1685,54.3936,54.1235,54.3936,6900.0
2012-06-27 15:30:00,60.41,60.5,60.16,60.32,32800.0,54.3846,54.4656,54.1595,54.3036,32800.0
2012-06-28 09:30:00,59.5,60.04,59.47,59.94,12600.0,53.5654,54.0515,53.5383,53.9615,12600.0
2012-06-28 10:00:00,59.93,60.01,59.62,59.72,11200.0,53.9525,54.0245,53.6734,53.7634,11200.0
2012-06-28 10:30:00,59.67,59.81,59.27,59.35,5400.0,53.7184,53.8444,53.3583,53.4303,5400.0
2012-06-28 11:00:00,59.35,59.46,59.3,59.44,4700.0,53.4303,53.5293,53.3853,53.5113,4700.0
2012-06-28 11:30:00,59.45,59.57,59.45,59.5,2000.0,53.5203,53.6284,53.5203,53.5654,2000.0
2012-06-28 12:00:00,59.51,59.56,59.41,59.45,2300.0,53.5744,53.6194,53.4843,53.5203,2300.0
2012-06-28 12:30:00,59.41,59.63,59.41,59.63,1700.0,53.4843,53.6824,53.4843,53.6824,1700.0
2012-06-28 13:00:00,59.53,59.67,59.52,59.65,4300.0,53.5924,53.7184,53.5834,53.7004,4300.0
2012-06-28 13:30:00,59.6,59.62,59.44,59.62,2400.0,53.6554,53.6734,53.5113,53.6734,2400.0
2012-06-28 14:00:00,59.49,59.51,59.31,59.31,7900.0,53.5564,53.5744,53.3943,53.3943,7900.0
2012-06-28 14:30:00,59.35,59.45,59.24,59.36,9000.0,53.4303,53.5203,53.3313,53.4393,9000.0
2012-06-28 15:00:00,59.41,59.68,59.39,59.67,5000.0,53.4843,53.7274,53.4663,53.7184,5000.0
2012-06-28 15:30:00,59.66,60.28,59.61,60.27,41100.0,53.7094,54.2676,53.6644,54.2586,41100.0
2012-06-29 09:30:00,60.87,61.18,60.82,60.94,10900.0,54.7987,55.0778,54.7537,54.8617,10900.0
2012-06-29 10:00:00,60.98,61.08,60.87,60.91,12100.0,54.8977,54.9878,54.7987,54.8347,12100.0
2012-06-29 10:30:00,60.92,60.92,60.64,60.77,14000.0,54.8437,54.8437,54.5916,54.7087,14000.0
2012-06-29 11:00:00,60.78,60.85,60.7,60.84,5500.0,54.7177,54.7807,54.6457,54.7717,5500.0
2012-06-29 11:30:00,60.87,60.97,60.7,60.77,8600.0,54.7987,54.8887,54.6457,54.7087,8600.0
2012-06-29 12:00:00,60.77,60.78,60.66,60.69,7000.0,54.7087,54.7177,54.6097,54.6367,7000.0
2012-06-29 12:30:00,60.69,60.84,60.62,60.84,6800.0,54.6367,54.7717,54.5736,54.7717,6800.0
2012-06-29 13:00:00,60.8,60.84,60.7,60.78,6600.0,54.7357,54.7717,54.6457,54.7177,6600.0
2012-06-29 13:30:00,60.79,60.79,60.65,60.72,8300.0,54.7267,54.7267,54.6006,54.6637,8300.0
2012-06-29 14:00:00,60.72,60.74,60.53,60.68,15700.0,54.6637,54.6817,54.4926,54.6277,15700.0
2012-06-29 14:30:00,60.72,60.73,60.61,60.65,8000.0,54.6637,54.6727,54.5646,54.6006,8000.0
2012-06-29 15:00:00,60.64,60.77,60.64,60.75,8700.0,54.5916,54.7087,54.5916,54.6907,8700.0
2012-06-29 15:30:00,60.72,60.94,60.5,60.93,29500.0,54.6637,54.8617,54.4656,54.8527,29500.0
2012-07-02 09:30:00,60.67,61.54,60.67,61.36,21800.0,54.6187,55.4019,54.6187,55.2398,21800.0
2012-07-02 10:00:00,61.38,61.59,61.16,61.42,10400.0,55.2578,55.4469,55.0598,55.2938,10400.0
2012-07-02 10:30:00,61.34,61.68,61.2,61.66,12900.0,55.2218,55.5279,55.0958,55.5099,12900.0
2012-07-02 11:00:00,61.68,61.93,61.67,61.89,12800.0,55.5279,55.753,55.5189,55.717,12800.0
2012-07-02 11:30:00,61.89,62.0,61.73,61.75,5100.0,55.717,55.816,55.5729,55.5909,5100.0
2012-07-02 12:00:00,61.76,61.86,61.66,61.86,3100.0,55.5999,55.69,55.5099,55.69,3100.0
2012-07-02 12:30:00,61.8,61.81,61.64,61.68,3000.0,55.6359,55.6449,55.4919,55.5279,3000.0
2012-07-02 13:00:00,61.64,61.75,61.56,61.56,2900.0,55.4919,55.5909,55.4199,55.4199,2900.0
2012-07-02 13:30:00,61.56,61.6,61.52,61.53,3400.0,55.4199,55.4559,55.3839,55.3929,3400.0
2012-07-02 14:00:00,61.53,61.62,61.39,61.55,3800.0,55.3929,55.4739,55.2668,55.4109,3800.0
2012-07-02 14:30:00,61.57,61.57,61.33,61.34,3700.0,55.4289,55.4289,55.2128,55.2218,3700.0
2012-07-02 15:00:00,61.36,61.49,61.34,61.43,6700.0,55.2398,55.3569,55.2218,55.3029,6700.0
2012-07-02 15:30:00,61.45,61.53,61.29,61.51,23100.0,55.3209,55.3929,55.1768,55.3749,23100.0
2012-07-03 09:30:00,60.89,61.16,60.33,60.4,22100.0,54.8167,55.0598,54.3126,54.3756,22100.0
2012-07-03 10:00:00,60.28,60.63,60.14,60.47,27400.0,54.2676,54.5826,54.1415,54.4386,27400.0
2012-07-03 10:30:00,60.49,60.59,60.46,60.55,11400.0,54.4566,54.5466,54.4296,54.5106,11400.0
2012-07-03 11:00:00,60.58,61.22,60.46,61.16,12400.0,54.5376,55.1138,54.4296,55.0598,12400.0
2012-07-03 11:30:00,61.16,61.35,60.98,61.32,13200.0,55.0598,55.2308,54.8977,55.2038,13200.0
2012-07-03 12:00:00,61.32,61.45,61.16,61.16,37900.0,55.2038,55.3209,55.0598,55.0598,37900.0
2012-07-03 12:30:00,61.13,61.13,60.67,60.98,31000.0,55.0328,55.0328,54.6187,54.8977,31000.0
2012-07-05 09:30:00,60.83,60.98,60.68,60.68,5200.0,54.7627,54.8977,54.6277,54.6277,5200.0
2012-07-05 10:00:00,60.67,60.67,60.47,60.59,1900.0,54.6187,54.6187,54.4386,54.5466,1900.0
2012-07-05 10:30:00,60.63,60.96,60.56,60.87,4000.0,54.5826,54.8797,54.5196,54.7987,4000.0
2012-07-05 11:00:00,60.89,61.04,60.81,60.96,7400.0,54.8167,54.9518,54.7447,54.8797,7400.0
2012-07-05 11:30:00,60.94,61.01,60.87,60.95,3900.0,54.8617,54.9247,54.7987,54.8707,3900.0
2012-07-05 12:00:00,60.91,60.97,60.86,60.89,3800.0,54.8347,54.8887,54.7897,54.8167,3800.0
2012-07-05 12:30:00,60.87,60.96,60.8,60.96,4500.0,54.7987,54.8797,54.7357,54.8797,4500.0
2012-07-05 13:00:00,60.97,60.97,60.77,60.77,4100.0,54.8887,54.8887,54.7087,54.7087,4100.0
2012-07-05 13:30:00,60.73,60.8,60.71,60.77,5600.0,54.6727,54.7357,54.6547,54.7087,5600.0
2012-07-05 14:00:00,60.75,60.75,60.5,60.5,9700.0,54.6907,54.6907,54.4656,54.4656,9700.0
2012-07-05 14:30:00,60.5,60.52,60.3,60.44,13800.0,54.4656,54.4836,54.2856,54.4116,13800.0
2012-07-05 15:00:00,60.47,60.86,60.47,60.66,21200.0,54.4386,54.7897,54.4386,54.6097,21200.0
2012-07-05 15:30:00,60.66,60.77,60.46,60.68,80500.0,54.6097,54.7087,54.4296,54.6277,80500.0
2012-07-06 09:30:00,60.29,60.6,60.28,60.6,5700.0,54.2766,54.5556,54.2676,54.5556,5700.0
2012-07-06 10:00:00,60.69,60.78,60.51,60.58,12000.0,54.6367,54.7177,54.4746,54.5376,12000.0
2012-07-06 10:30:00,60.59,60.61,60.4,60.42,8400.0,54.5466,54.5646,54.3756,54.3936,8400.0
2012-07-06 11:00:00,60.4,60.45,60.29,60.29,2200.0,54.3756,54.4206,54.2766,54.2766,2200.0
2012-07-06 11:30:00,60.24,60.31,60.19,60.25,10800.0,54.2315,54.2946,54.1865,54.2405,10800.0
2012-07-06 12:00:00,60.23,60.34,60.22,60.34,3900.0,54.2225,54.3216,54.2135,54.3216,3900.0
2012-07-06 12:30:00,60.37,60.64,60.37,60.64,6200.0,54.3486,54.5916,54.3486,54.5916,6200.0
2012-07-06 13:00:00,60.63,60.67,60.38,60.39,10200.0,54.5826,54.6187,54.3576,54.3666,10200.0
2012-07-06 13:30:00,60.4,60.43,60.26,60.29,3100.0,54.3756,54.4026,54.2495,54.2766,3100.0
2012-07-06 14:00:00,60.32,60.4,60.31,60.38,4700.0,54.3036,54.3756,54.2946,54.3576,4700.0
2012-07-06 14:30:00,60.37,60.4,60.34,60.38,3800.0,54.3486,54.3756,54.3216,54.3576,3800.0
2012-07-06 15:00:00,60.38,60.53,60.29,60.48,9900.0,54.3576,54.4926,54.2766,54.4476,9900.0
2012-07-06 15:30:00,60.48,60.55,60.4,60.51,14300.0,54.4476,54.5106,54.3756,54.4746,14300.0
2012-07-09 09:30:00,60.5,60.7,60.29,60.29,3400.0,54.4656,54.6457,54.2766,54.2766,3400.0
2012-07-09 10:00:00,60.35,60.4,60.12,60.13,4700.0,54.3306,54.3756,54.1235,54.1325,4700.0
2012-07-09 10:30:00,60.14,60.42,60.04,60.4,4000.0,54.1415,54.3936,54.0515,54.3756,4000.0
2012-07-09 11:00:00,60.47,60.55,60.41,60.55,2800.0,54.4386,54.5106,54.3846,54.5106,2800.0
2012-07-09 11:30:00,60.53,60.55,60.37,60.37,4300.0,54.4926,54.5106,54.3486,54.3486,4300.0
2012-07-09 12:00:00,60.43,60.72,60.43,60.72,6400.0,54.4026,54.6637,54.4026,54.6637,6400.0
2012-07-09 12:30:00,60.72,60.84,60.72,60.84,5300.0,54.6637,54.7717,54.6637,54.7717,5300.0
2012-07-09 13:00:00,60.82,60.82,60.71,60.77,3200.0,54.7537,54.7537,54.6547,54.7087,3200.0
2012-07-09 13:30:00,60.82,60.93,60.82,60.86,4600.0,54.7537,54.8527,54.7537,54.7897,4600.0
2012-07-09 14:00:00,60.9,60.93,60.78,60.79,3600.0,54.8257,54.8527,54.7177,54.7267,3600.0
2012-07-09 14:30:00,60.81,60.82,60.72,60.75,5600.0,54.7447,54.7537,54.6637,54.6907,5600.0
2012-07-09 15:00:00,60.77,60.95,60.77,60.91,5400.0,54.7087,54.8707,54.7087,54.8347,5400.0
2012-07-09 15:30:00,60.89,61.14,60.87,61.1,23400.0,54.8167,55.0418,54.7987,55.0058,23400.0
2012-07-10 09:30:00,61.07,61.21,60.91,61.2,8400.0,54.9788,55.1048,54.8347,55.0958,8400.0
2012-07-10 10:00:00,61.17,61.17,60.79,60.9,7900.0,55.0688,55.0688,54.7267,54.8257,7900.0
2012-07-10 10:30:00,60.88,61.02,60.87,60.94,3500.0,54.8077,54.9337,54.7987,54.8617,3500.0
2012-07-10 11:00:00,60.96,61.01,60.75,60.84,4100.0,54.8797,54.9247,54.6907,54.7717,4100.0
2012-07-10 11:30:00,60.96,61.08,60.96,61.07,4400.0,54.8797,54.9878,54.8797,54.9788,4400.0
2012-07-10 12:00:00,61.09,61.09,60.91,60.97,2400.0,54.9968,54.9968,54.8347,54.8887,2400.0
2012-07-10 12:30:00,60.97,61.12,60.92,60.96,4700.0,54.8887,55.0238,54.8437,54.8797,4700.0
2012-07-10 13:00:00,60.91,60.93,60.71,60.71,4800.0,54.8347,54.8527,54.6547,54.6547,4800.0
2012-07-10 13:30:00,60.83,60.83,60.65,60.68,3500.0,54.7627,54.7627,54.6006,54.6277,3500.0
2012-07-10 14:00:00,60.67,60.67,60.43,60.46,2300.0,54.6187,54.6187,54.4026,54.4296,2300.0
2012-07-10 14:30:00,60.44,60.52,60.31,60.52,7200.0,54.4116,54.4836,54.2946,54.4836,7200.0
2012-07-10 15:00:00,60.52,60.59,60.46,60.53,7800.0,54.4836,54.5466,54.4296,54.4926,7800.0
2012-07-10 15:30:00,60.51,60.78,60.46,60.75,34200.0,54.4746,54.7177,54.4296,54.6907,34200.0
2012-07-11 09:30:00,60.68,60.68,59.96,60.62,10200.0,54.6277,54.6277,53.9795,54.5736,10200.0
2012-07-11 10:00:00,60.64,60.81,60.64,60.75,3300.0,54.5916,54.7447,54.5916,54.6907,3300.0
2012-07-11 10:30:00,60.77,60.8,60.66,60.66,3000.0,54.7087,54.7357,54.6097,54.6097,3000.0
2012-07-11 11:00:00,60.71,60.78,60.69,60.75,4300.0,54.6547,54.7177,54.6367,54.6907,4300.0
2012-07-11 11:30:00,60.75,60.8,60.69,60.73,3700.0,54.6907,54.7357,54.6367,54.6727,3700.0
2012-07-11 12:00:00,60.73,60.76,60.65,60.72,3300.0,54.6727,54.6997,54.6006,54.6637,3300.0
2012-07-11 12:30:00,60.72,60.76,60.63,60.72,6000.0,54.6637,54.6997,54.5826,54.6637,6000.0
2012-07-11 13:00:00,60.69,60.71,60.62,60.66,2600.0,54.6367,54.6547,54.5736,54.6097,2600.0
2012-07-11 13:30:00,60.65,60.77,60.65,60.77,4200.0,54.6006,54.7087,54.6006,54.7087,4200.0
2012-07-11 14:00:00,60.8,60.83,60.58,60.73,14500.0,54.7357,54.7627,54.5376,54.6727,14500.0
2012-07-11 14:30:00,60.71,60.83,60.57,60.79,10000.0,54.6547,54.7627,54.5286,54.7267,10000.0
2012-07-11 15:00:00,60.77,60.84,60.76,60.79,10800.0,54.7087,54.7717,54.6997,54.7267,10800.0
2012-07-11 15:30:00,60.78,61.08,60.76,60.94,29300.0,54.7177,54.9878,54.6997,54.8617,29300.0
2012-07-12 09:30:00,60.61,60.81,60.35,60.64,2900.0,54.5646,54.7447,54.3306,54.5916,2900.0
2012-07-12 10:00:00,60.58,60.72,60.36,60.36,2600.0,54.5376,54.6637,54.3396,54.3396,2600.0
2012-07-12 10:30:00,60.48,60.48,60.3,60.31,4400.0,54.4476,54.4476,54.2856,54.2946,4400.0
2012-07-12 11:00:00,60.36,60.43,60.31,60.31,1400.0,54.3396,54.4026,54.2946,54.2946,1400.0
2012-07-12 11:30:00,60.37,60.58,60.24,60.52,2600.0,54.3486,54.5376,54.2315,54.4836,2600.0
2012-07-12 12:00:00,60.53,60.59,60.41,60.53,4200.0,54.4926,54.5466,54.3846,54.4926,4200.0
2012-07-12 12:30:00,60.53,60.62,60.44,60.62,2200.0,54.4926,54.5736,54.4116,54.5736,2200.0
2012-07-12 13:00:00,60.58,60.92,60.54,60.79,5500.0,54.5376,54.8437,54.5016,54.7267,5500.0
2012-07-12 13:30:00,60.8,61.02,60.8,60.86,3100.0,54.7357,54.9337,54.7357,54.7897,3100.0
2012-07-12 14:00:00,60.93,61.03,60.84,60.9,4900.0,54.8527,54.9427,54.7717,54.8257,4900.0
2012-07-12 14:30:00,60.9,61.08,60.89,60.89,2400.0,54.8257,54.9878,54.8167,54.8167,2400.0
2012-07-12 15:00:00,60.9,61.02,60.86,61.02,4200.0,54.8257,54.9337,54.7897,54.9337,4200.0
2012-07-12 15:30:00,60.94,61.06,60.71,60.87,17300.0,54.8617,54.9698,54.6547,54.7987,17300.0
2012-07-13 09:30:00,60.9,61.2,60.89,61.17,1600.0,54.8257,55.0958,54.8167,55.0688,1600.0
2012-07-13 10:00:00,61.19,61.51,61.17,61.36,2600.0,55.0868,55.3749,55.0688,55.2398,2600.0
2012-07-13 10:30:00,61.27,61.47,61.27,61.45,1600.0,55.1588,55.3389,55.1588,55.3209,1600.0
2012-07-13 11:00:00,61.47,61.54,61.47,61.51,900.0,55.3389,55.4019,55.3389,55.3749,900.0
2012-07-13 11:30:00,61.51,61.52,61.39,61.39,2300.0,55.3749,55.3839,55.2668,55.2668,2300.0
2012-07-13 12:00:00,61.44,61.47,61.34,61.46,1200.0,55.3119,55.3389,55.2218,55.3299,1200.0
2012-07-13 12:30:00,61.49,61.58,61.49,61.58,1100.0,55.3569,55.4379,55.3569,55.4379,1100.0
2012-07-13 13:00:00,61.53,61.67,61.49,61.54,2300.0,55.3929,55.5189,55.3569,55.4019,2300.0
2012-07-13 13:30:00,61.52,61.53,61.3,61.39,1500.0,55.3839,55.3929,55.1858,55.2668,1500.0
2012-07-13 14:00:00,61.37,61.37,61.26,61.3,5300.0,55.2488,55.2488,55.1498,55.1858,5300.0
2012-07-13 14:30:00,61.26,61.35,61.25,61.35,900.0,55.1498,55.2308,55.1408,55.2308,900.0
2012-07-13 15:00:00,61.46,61.56,61.37,61.41,7300.0,55.3299,55.4199,55.2488,55.2848,7300.0
2012-07-13 15:30:00,61.43,61.7,61.34,61.6,28300.0,55.3029,55.5459,55.2218,55.4559,28300.0
2012-07-16 09:30:00,61.59,61.69,61.16,61.61,9100.0,55.4469,55.5369,55.0598,55.4649,9100.0
2012-07-16 10:00:00,61.6,61.63,61.44,61.47,2600.0,55.4559,55.4829,55.3119,55.3389,2600.0
2012-07-16 10:30:00,61.48,61.65,61.42,61.62,5300.0,55.3479,55.5009,55.2938,55.4739,5300.0
2012-07-16 11:00:00,61.61,61.95,61.6,61.86,3700.0,55.4649,55.771,55.4559,55.69,3700.0
2012-07-16 11:30:00,61.79,61.79,61.6,61.6,2000.0,55.6269,55.6269,55.4559,55.4559,2000.0
2012-07-16 12:00:00,61.6,61.78,61.6,61.6,3300.0,55.4559,55.6179,55.4559,55.4559,3300.0
2012-07-16 12:30:00,61.61,61.73,61.55,61.6,2000.0,55.4649,55.5729,55.4109,55.4559,2000.0
2012-07-16 13:00:00,61.59,61.69,61.57,61.69,2200.0,55.4469,55.5369,55.4289,55.5369,2200.0
2012-07-16 13:30:00,61.68,61.79,61.65,61.68,2600.0,55.5279,55.6269,55.5009,55.5279,2600.0
2012-07-16 14:00:00,61.65,61.84,61.64,61.8,2200.0,55.5009,55.672,55.4919,55.6359,2200.0
2012-07-16 14:30:00,61.75,61.75,61.67,61.67,3200.0,55.5909,55.5909,55.5189,55.5189,3200.0
2012-07-16 15:00:00,61.67,61.74,61.57,61.64,6200.0,55.5189,55.5819,55.4289,55.4919,6200.0
2012-07-16 15:30:00,61.58,61.72,61.52,61.67,31600.0,55.4379,55.5639,55.3839,55.5189,31600.0
2012-07-17 09:30:00,61.66,62.2,61.66,61.92,11500.0,55.5099,55.996,55.5099,55.744,11500.0
2012-07-17 10:00:00,61.86,61.96,61.75,61.75,8900.0,55.69,55.78,55.5909,55.5909,8900.0
2012-07-17 10:30:00,61.75,61.76,61.65,61.76,12900.0,55.5909,55.5999,55.5009,55.5999,12900.0
2012-07-17 11:00:00,61.67,61.76,61.65,61.7,6400.0,55.5189,55.5999,55.5009,55.5459,6400.0
2012-07-17 11:30:00,61.72,61.87,61.68,61.82,7900.0,55.5639,55.699,55.5279,55.654,7900.0
2012-07-17 12:00:00,61.84,62.0,61.79,62.0,5800.0,55.672,55.816,55.6269,55.816,5800.0
2012-07-17 12:30:00,61.95,62.06,61.94,61.94,5200.0,55.771,55.87,55.762,55.762,5200.0
2012-07-17 13:00:00,62.02,62.08,62.0,62.03,2500.0,55.834,55.888,55.816,55.843,2500.0
2012-07-17 13:30:00,62.05,62.09,61.99,62.0,4900.0,55.861,55.897,55.807,55.816,4900.0
2012-07-17 14:00:00,62.02,62.12,61.98,62.03,4900.0,55.834,55.924,55.798,55.843,4900.0
2012-07-17 14:30:00,62.0,62.04,61.96,61.96,5900.0,55.816,55.852,55.78,55.78,5900.0
2012-07-17 15:00:00,61.96,62.01,61.93,61.93,4800.0,55.78,55.825,55.753,55.753,4800.0
2012-07-17 15:30:00,61.92,62.0,61.83,62.0,36500.0,55.744,55.816,55.663,55.816,36500.0
2012-07-18 09:30:00,61.68,62.45,61.68,62.41,4700.0,55.5279,56.2211,55.5279,56.1851,4700.0
2012-07-18 10:00:00,62.4,62.57,62.37,62.37,1600.0,56.1761,56.3291,56.1491,56.1491,1600.0
2012-07-18 10:30:00,62.37,62.46,62.25,62.46,4200.0,56.1491,56.2301,56.0411,56.2301,4200.0
2012-07-18 11:00:00,62.48,62.6,62.37,62.44,3600.0,56.2481,56.3562,56.1491,56.2121,3600.0
2012-07-18 11:30:00,62.42,62.72,62.42,62.69,9600.0,56.1941,56.4642,56.1941,56.4372,9600.0
2012-07-18 12:00:00,62.74,62.95,62.74,62.94,4200.0,56.4822,56.6712,56.4822,56.6622,4200.0
2012-07-18 12:30:00,62.94,62.95,62.88,62.91,1500.0,56.6622,56.6712,56.6082,56.6352,1500.0
2012-07-18 13:00:00,62.91,62.95,62.87,62.9,2300.0,56.6352,56.6712,56.5992,56.6262,2300.0
2012-07-18 13:30:00,62.93,62.93,62.62,62.69,5900.0,56.6532,56.6532,56.3742,56.4372,5900.0
2012-07-18 14:00:00,62.69,62.78,62.61,62.69,3500.0,56.4372,56.5182,56.3652,56.4372,3500.0
2012-07-18 14:30:00,62.68,62.71,62.58,62.68,4400.0,56.4282,56.4552,56.3381,56.4282,4400.0
2012-07-18 15:00:00,62.73,62.79,62.65,62.66,8600.0,56.4732,56.5272,56.4012,56.4102,8600.0
2012-07-18 15:30:00,62.66,62.73,62.52,62.61,17600.0,56.4102,56.4732,56.2841,56.3652,17600.0
2012-07-19 09:30:00,62.8,62.96,62.7,62.7,9900.0,56.5362,56.6802,56.4462,56.4462,9900.0
2012-07-19 10:00:00,62.7,62.7,62.4,62.43,17700.0,56.4462,56.4462,56.1761,56.2031,17700.0
2012-07-19 10:30:00,62.45,62.54,62.33,62.48,27300.0,56.2211,56.3021,56.1131,56.2481,27300.0
2012-07-19 11:00:00,62.52,62.52,62.46,62.52,12200.0,56.2841,56.2841,56.2301,56.2841,12200.0
2012-07-19 11:30:00,62.51,62.57,62.51,62.57,2200.0,56.2751,56.3291,56.2751,56.3291,2200.0
2012-07-19 12:00:00,62.54,62.62,62.53,62.55,8600.0,56.3021,56.3742,56.2931,56.3111,8600.0
2012-07-19 12:30:00,62.54,62.59,62.45,62.56,26800.0,56.3021,56.3472,56.2211,56.3201,26800.0
2012-07-19 13:00:00,62.55,62.81,62.55,62.81,2700.0,56.3111,56.5452,56.3111,56.5452,2700.0
2012-07-19 13:30:00,62.79,62.79,62.44,62.5,12700.0,56.5272,56.5272,56.2121,56.2661,12700.0
2012-07-19 14:00:00,62.49,62.55,62.47,62.53,6600.0,56.2571,56.3111,56.2391,56.2931,6600.0
2012-07-19 14:30:00,62.55,62.69,62.5,62.68,13200.0,56.3111,56.4372,56.2661,56.4282,13200.0
2012-07-19 15:00:00,62.67,62.89,62.66,62.83,22100.0,56.4192,56.6172,56.4102,56.5632,22100.0
2012-07-19 15:30:00,62.8,62.86,62.64,62.64,21400.0,56.5362,56.5902,56.3922,56.3922,21400.0
2012-07-20 09:30:00,62.28,62.52,62.25,62.35,5400.0,56.0681,56.2841,56.0411,56.1311,5400.0
2012-07-20 10:00:00,62.35,62.51,62.34,62.39,5300.0,56.1311,56.2751,56.1221,56.1671,5300.0
2012-07-20 10:30:00,62.37,62.4,62.25,62.25,10600.0,56.1491,56.1761,56.0411,56.0411,10600.0
2012-07-20 11:00:00,62.25,62.39,62.11,62.13,63100.0,56.0411,56.1671,55.915,55.933,63100.0
2012-07-20 11:30:00,62.13,62.3,62.12,62.24,3900.0,55.933,56.0861,55.924,56.0321,3900.0
2012-07-20 12:00:00,62.24,62.26,62.15,62.16,4900.0,56.0321,56.0501,55.951,55.96,4900.0
2012-07-20 12:30:00,62.15,62.33,62.15,62.16,6600.0,55.951,56.1131,55.951,55.96,6600.0
2012-07-20 13:00:00,62.16,62.25,62.15,62.15,10000.0,55.96,56.0411,55.951,55.951,10000.0
2012-07-20 13:30:00,62.16,62.2,61.9,61.94,43600.0,55.96,55.996,55.726,55.762,43600.0
2012-07-20 14:00:00,61.94,62.0,61.9,61.91,4900.0,55.762,55.816,55.726,55.735,4900.0
2012-07-20 14:30:00,61.91,61.95,61.85,61.85,5700.0,55.735,55.771,55.681,55.681,5700.0
2012-07-20 15:00:00,61.85,61.96,61.8,61.94,11500.0,55.681,55.78,55.6359,55.762,11500.0
2012-07-20 15:30:00,61.94,62.05,61.91,61.93,30700.0,55.762,55.861,55.735,55.753,30700.0
2012-07-23 09:30:00,61.48,61.48,61.2,61.35,10800.0,55.3479,55.3479,55.0958,55.2308,10800.0
2012-07-23 10:00:00,61.35,61.39,61.13,61.24,7900.0,55.2308,55.2668,55.0328,55.1318,7900.0
2012-07-23 10:30:00,61.26,61.61,61.23,61.44,7800.0,55.1498,55.4649,55.1228,55.3119,7800.0
2012-07-23 11:00:00,61.51,61.8,61.51,61.66,6600.0,55.3749,55.6359,55.3749,55.5099,6600.0
2012-07-23 11:30:00,61.63,61.68,61.54,61.6,1700.0,55.4829,55.5279,55.4019,55.4559,1700.0
2012-07-23 12:00:00,61.62,61.69,61.57,61.67,3200.0,55.4739,55.5369,55.4289,55.5189,3200.0
2012-07-23 12:30:00,61.66,61.73,61.59,61.62,5400.0,55.5099,55.5729,55.4469,55.4739,5400.0
2012-07-23 13:00:00,61.61,61.65,61.59,61.6,2800.0,55.4649,55.5009,55.4469,55.4559,2800.0
2012-07-23 13:30:00,61.58,61.69,61.56,61.68,6600.0,55.4379,55.5369,55.4199,55.5279,6600.0
2012-07-23 14:00:00,61.66,61.68,61.58,61.67,4900.0,55.5099,55.5279,55.4379,55.5189,4900.0
2012-07-23 14:30:00,61.64,61.85,61.64,61.79,5300.0,55.4919,55.681,55.4919,55.6269,5300.0
2012-07-23 15:00:00,61.8,61.98,61.74,61.98,12100.0,55.6359,55.798,55.5819,55.798,12100.0
2012-07-23 15:30:00,61.97,62.03,61.81,61.83,12900.0,55.789,55.843,55.6449,55.663,12900.0
2012-07-24 09:30:00,61.81,61.87,61.53,61.57,10800.0,55.6449,55.699,55.3929,55.4289,10800.0
2012-07-24 10:00:00,61.57,61.57,61.46,61.5,1600.0,55.4289,55.4289,55.3299,55.3659,1600.0
2012-07-24 10:30:00,61.46,61.56,61.45,61.55,2800.0,55.3299,55.4199,55.3209,55.4109,2800.0
2012-07-24 11:00:00,61.46,61.57,61.45,61.47,3300.0,55.3299,55.4289,55.3209,55.3389,3300.0
2012-07-24 11:30:00,61.45,61.45,61.25,61.26,10900.0,55.3209,55.3209,55.1408,55.1498,10900.0
2012-07-24 12:00:00,61.25,61.37,61.25,61.26,8900.0,55.1408,55.2488,55.1408,55.1498,8900.0
2012-07-24 12:30:00,61.27,61.38,61.26,61.35,3700.0,55.1588,55.2578,55.1498,55.2308,3700.0
2012-07-24 13:00:00,61.33,61.46,61.29,61.32,4200.0,55.2128,55.3299,55.1768,55.2038,4200.0
2012-07-24 13:30:00,61.31,61.44,61.26,61.37,7100.0,55.1948,55.3119,55.1498,55.2488,7100.0
2012-07-24 14:00:00,61.38,61.38,60.99,61.0,6000.0,55.2578,55.2578,54.9067,54.9157,6000.0
2012-07-24 14:30:00,61.02,61.31,61.02,61.12,5100.0,54.9337,55.1948,54.9337,55.0238,5100.0
2012-07-24 15:00:00,61.11,61.36,61.09,61.36,58900.0,55.0148,55.2398,54.9968,55.2398,58900.0
2012-07-24 15:30:00,61.31,61.34,61.1,61.27,13800.0,55.1948,55.2218,55.0058,55.1588,13800.0
2012-07-25 09:30:00,61.44,61.48,61.18,61.39,14900.0,55.3119,55.3479,55.0778,55.2668,14900.0
2012-07-25 10:00:00,61.32,61.38,61.18,61.24,5400.0,55.2038,55.2578,55.0778,55.1318,5400.0
2012-07-25 10:30:00,61.28,61.38,61.08,61.08,2900.0,55.1678,55.2578,54.9878,54.9878,2900.0
2012-07-25 11:00:00,61.17,61.34,61.17,61.34,1300.0,55.0688,55.2218,55.0688,55.2218,1300.0
2012-07-25 11:30:00,61.35,61.38,61.29,61.33,2600.0,55.2308,55.2578,55.1768,55.2128,2600.0
2012-07-25 12:00:00,61.34,61.42,61.3,61.36,4600.0,55.2218,55.2938,55.1858,55.2398,4600.0
2012-07-25 12:30:00,61.37,61.39,61.37,61.39,4500.0,55.2488,55.2668,55.2488,55.2668,4500.0
2012-07-25 13:00:00,61.39,61.43,61.39,61.42,6700.0,55.2668,55.3029,55.2668,55.2938,6700.0
2012-07-25 13:30:00,61.42,61.42,61.34,61.39,8900.0,55.2938,55.2938,55.2218,55.2668,8900.0
2012-07-25 14:00:00,61.42,61.56,61.4,61.56,4600.0,55.2938,55.4199,55.2758,55.4199,4600.0
2012-07-25 14:30:00,61.56,61.57,61.46,61.46,6100.0,55.4199,55.4289,55.3299,55.3299,6100.0
2012-07-25 15:00:00,61.49,61.49,61.29,61.34,7000.0,55.3569,55.3569,55.1768,55.2218,7000.0
2012-07-25 15:30:00,61.34,61.42,61.24,61.42,13200.0,55.2218,55.2938,55.1318,55.2938,13200.0
2012-07-26 09:30:00,62.04,62.08,61.82,61.88,6700.0,55.852,55.888,55.654,55.708,6700.0
2012-07-26 10:00:00,61.84,62.11,61.8,62.08,3900.0,55.672,55.915,55.6359,55.888,3900.0
2012-07-26 10:30:00,62.18,62.19,61.74,61.8,50500.0,55.978,55.987,55.5819,55.6359,50500.0
2012-07-26 11:00:00,61.73,61.83,61.61,61.7,14700.0,55.5729,55.663,55.4649,55.5459,14700.0
2012-07-26 11:30:00,61.74,61.81,61.5,61.51,5700.0,55.5819,55.6449,55.3659,55.3749,5700.0
2012-07-26 12:00:00,61.6,61.68,61.51,61.68,2800.0,55.4559,55.5279,55.3749,55.5279,2800.0
2012-07-26 12:30:00,61.64,61.65,61.35,61.41,6900.0,55.4919,55.5009,55.2308,55.2848,6900.0
2012-07-26 13:00:00,61.4,61.46,61.4,61.44,1300.0,55.2758,55.3299,55.2758,55.3119,1300.0
2012-07-26 13:30:00,61.48,61.5,61.35,61.5,14100.0,55.3479,55.3659,55.2308,55.3659,14100.0
2012-07-26 14:00:00,61.5,61.58,61.42,61.49,2800.0,55.3659,55.4379,55.2938,55.3569,2800.0
2012-07-26 14:30:00,61.46,61.57,61.46,61.55,4400.0,55.3299,55.4289,55.3299,55.4109,4400.0
2012-07-26 15:00:00,61.57,61.63,61.5,61.5,8900.0,55.4289,55.4829,55.3659,55.3659,8900.0
2012-07-26 15:30:00,61.52,61.55,61.34,61.44,50700.0,55.3839,55.4109,55.2218,55.3119,50700.0
2012-07-27 09:30:00,61.52,61.63,61.38,61.45,8300.0,55.3839,55.4829,55.2578,55.3209,8300.0
2012-07-27 10:00:00,61.44,61.57,61.43,61.56,3400.0,55.3119,55.4289,55.3029,55.4199,3400.0
2012-07-27 10:30:00,61.52,61.58,61.47,61.47,10800.0,55.3839,55.4379,55.3389,55.3389,10800.0
2012-07-27 11:00:00,61.49,61.52,61.47,61.47,16400.0,55.3569,55.3839,55.3389,55.3389,16400.0
2012-07-27 11:30:00,61.5,61.55,61.44,61.53,10600.0,55.3659,55.4109,55.3119,55.3929,10600.0
2012-07-27 12:00:00,61.53,61.59,61.4,61.46,33900.0,55.3929,55.4469,55.2758,55.3299,33900.0
2012-07-27 12:30:00,61.52,61.65,61.5,61.64,8700.0,55.3839,55.5009,55.3659,55.4919,8700.0
2012-07-27 13:00:00,61.67,61.71,61.55,61.61,17400.0,55.5189,55.5549,55.4109,55.4649,17400.0
2012-07-27 13:30:00,61.61,62.01,61.61,61.95,14100.0,55.4649,55.825,55.4649,55.771,14100.0
2012-07-27 14:00:00,61.97,61.97,61.64,61.69,14700.0,55.789,55.789,55.4919,55.5369,14700.0
2012-07-27 14:30:00,61.66,61.81,61.66,61.74,13500.0,55.5099,55.6449,55.5099,55.5819,13500.0
2012-07-27 15:00:00,61.78,61.82,61.74,61.76,21200.0,55.6179,55.654,55.5819,55.5999,21200.0
2012-07-27 15:30:00,61.75,61.82,61.58,61.69,34300.0,55.5909,55.654,55.4379,55.5369,34300.0
2012-07-30 09:30:00,61.59,62.01,61.54,61.86,5700.0,55.4469,55.825,55.4019,55.69,5700.0
2012-07-30 10:00:00,61.95,61.95,61.64,61.81,6600.0,55.771,55.771,55.4919,55.6449,6600.0
2012-07-30 10:30:00,61.81,61.88,61.51,61.54,21200.0,55.6449,55.708,55.3749,55.4019,21200.0
2012-07-30 11:00:00,61.59,61.59,61.39,61.49,11500.0,55.4469,55.4469,55.2668,55.3569,11500.0
2012-07-30 11:30:00,61.47,61.54,61.32,61.5,9300.0,55.3389,55.4019,55.2038,55.3659,9300.0
2012-07-30 12:00:00,61.53,61.58,61.38,61.49,12300.0,55.3929,55.4379,55.2578,55.3569,12300.0
2012-07-30 12:30:00,61.42,61.53,61.4,61.51,13500.0,55.2938,55.3929,55.2758,55.3749,13500.0
2012-07-30 13:00:00,61.52,61.59,61.48,61.54,28300.0,55.3839,55.4469,55.3479,55.4019,28300.0
2012-07-30 13:30:00,61.54,61.64,61.49,61.54,15700.0,55.4019,55.4919,55.3569,55.4019,15700.0
2012-07-30 14:00:00,61.54,61.67,61.5,61.58,32500.0,55.4019,55.5189,55.3659,55.4379,32500.0
2012-07-30 14:30:00,61.53,61.82,61.53,61.58,28900.0,55.3929,55.654,55.3929,55.4379,28900.0
2012-07-30 15:00:00,61.59,61.6,61.42,61.55,38900.0,55.4469,55.4559,55.2938,55.4109,38900.0
2012-07-30 15:30:00,61.55,61.7,61.5,61.5,61900.0,55.4109,55.5459,55.3659,55.3659,61900.0
2012-07-31 09:30:00,61.64,62.98,61.27,62.93,21600.0,55.4919,56.6983,55.1588,56.6532,21600.0
2012-07-31 10:00:00,62.92,64.02,62.91,63.94,36500.0,56.6442,57.6345,56.6352,57.5625,36500.0
2012-07-31 10:30:00,63.87,64.0,63.82,63.97,11300.0,57.4995,57.6165,57.4545,57.5895,11300.0
2012-07-31 11:00:00,63.94,63.99,63.74,63.91,19500.0,57.5625,57.6075,57.3824,57.5355,19500.0
2012-07-31 11:30:00,63.95,64.58,63.89,64.35,26300.0,57.5715,58.1387,57.5175,57.9316,26300.0
2012-07-31 12:00:00,64.39,64.49,64.24,64.49,10500.0,57.9676,58.0576,57.8326,58.0576,10500.0
2012-07-31 12:30:00,64.46,64.48,64.35,64.36,14800.0,58.0306,58.0486,57.9316,57.9406,14800.0
2012-07-31 13:00:00,64.36,64.49,64.34,64.48,6600.0,57.9406,58.0576,57.9226,58.0486,6600.0
2012-07-31 13:30:00,64.41,64.66,64.41,64.62,16300.0,57.9856,58.2107,57.9856,58.1747,16300.0
2012-07-31 14:00:00,64.54,64.92,64.46,64.92,14500.0,58.1027,58.4448,58.0306,58.4448,14500.0
2012-07-31 14:30:00,64.91,64.94,64.55,64.58,23700.0,58.4357,58.4628,58.1117,58.1387,23700.0
2012-07-31 15:00:00,64.54,64.56,63.89,63.91,37900.0,58.1027,58.1207,57.5175,57.5355,37900.0
2012-07-31 15:30:00,63.9,63.99,63.67,63.75,79100.0,57.5265,57.6075,57.3194,57.3914,79100.0
2012-08-01 09:30:00,63.58,64.78,63.52,64.63,12900.0,57.2384,58.3187,57.1844,58.1837,12900.0
2012-08-01 10:00:00,64.64,64.73,64.17,64.32,27200.0,58.1927,58.2737,57.7696,57.9046,27200.0
2012-08-01 10:30:00,64.3,64.32,64.05,64.26,8500.0,57.8866,57.9046,57.6615,57.8506,8500.0
2012-08-01 11:00:00,64.25,64.29,64.12,64.26,15500.0,57.8416,57.8776,57.7245,57.8506,15500.0
2012-08-01 11:30:00,64.31,64.34,64.06,64.2,18100.0,57.8956,57.9226,57.6705,57.7966,18100.0
2012-08-01 12:00:00,64.19,64.19,64.12,64.16,6400.0,57.7876,57.7876,57.7245,57.7606,6400.0
2012-08-01 12:30:00,64.14,64.14,63.91,64.01,4200.0,57.7426,57.7426,57.5355,57.6255,4200.0
2012-08-01 13:00:00,64.0,64.2,63.97,64.2,8400.0,57.6165,57.7966,57.5895,57.7966,8400.0
2012-08-01 13:30:00,64.15,64.41,64.15,64.29,19200.0,57.7516,57.9856,57.7516,57.8776,19200.0
2012-08-01 14:00:00,64.26,64.28,63.82,64.2,28800.0,57.8506,57.8686,57.4545,57.7966,28800.0
2012-08-01 14:30:00,64.2,64.36,64.13,64.2,8500.0,57.7966,57.9406,57.7335,57.7966,8500.0
2012-08-01 15:00:00,64.23,64.25,64.11,64.24,13300.0,57.8236,57.8416,57.7155,57.8326,13300.0
2012-08-01 15:30:00,64.25,64.3,64.03,64.17,54000.0,57.8416,57.8866,57.6435,57.7696,54000.0
2012-08-02 09:30:00,63.56,63.68,63.23,63.55,16700.0,57.2204,57.3284,56.9233,57.2114,16700.0
2012-08-02 10:00:00,63.51,63.51,63.22,63.42,28400.0,57.1754,57.1754,56.9143,57.0944,28400.0
2012-08-02 10:30:00,63.44,63.48,63.25,63.3,23100.0,57.1124,57.1484,56.9413,56.9863,23100.0
2012-08-02 11:00:00,63.28,63.28,63.01,63.21,16800.0,56.9683,56.9683,56.7253,56.9053,16800.0
2012-08-02 11:30:00,63.22,63.31,63.08,63.31,8800.0,56.9143,56.9953,56.7883,56.9953,8800.0
2012-08-02 12:00:00,63.31,63.31,62.93,62.93,6500.0,56.9953,56.9953,56.6532,56.6532,6500.0
2012-08-02 12:30:00,62.92,62.92,62.63,62.83,8400.0,56.6442,56.6442,56.3832,56.5632,8400.0
2012-08-02 13:00:00,62.84,62.87,62.62,62.69,10600.0,56.5722,56.5992,56.3742,56.4372,10600.0
2012-08-02 13:30:00,62.7,62.83,62.6,62.76,17100.0,56.4462,56.5632,56.3562,56.5002,17100.0
2012-08-02 14:00:00,62.73,62.9,62.73,62.85,17600.0,56.4732,56.6262,56.4732,56.5812,17600.0
2012-08-02 14:30:00,62.82,62.96,62.79,62.88,20500.0,56.5542,56.6802,56.5272,56.6082,20500.0
2012-08-02 15:00:00,62.85,62.92,62.57,62.77,23000.0,56.5812,56.6442,56.3291,56.5092,23000.0
2012-08-02 15:30:00,62.77,63.01,62.72,62.81,68000.0,56.5092,56.7253,56.4642,56.5452,68000.0
2012-08-03 09:30:00,63.5,64.0,63.5,63.8,21800.0,57.1664,57.6165,57.1664,57.4365,21800.0
2012-08-03 10:00:00,63.83,64.05,63.77,64.02,6300.0,57.4635,57.6615,57.4095,57.6345,6300.0
2012-08-03 10:30:00,64.04,64.07,63.68,63.7,7900.0,57.6525,57.6795,57.3284,57.3464,7900.0
2012-08-03 11:00:00,63.63,63.76,63.53,63.67,19500.0,57.2834,57.4005,57.1934,57.3194,19500.0
2012-08-03 11:30:00,63.67,63.68,63.58,63.66,3200.0,57.3194,57.3284,57.2384,57.3104,3200.0
2012-08-03 12:00:00,63.7,63.7,63.51,63.7,3700.0,57.3464,57.3464,57.1754,57.3464,3700.0
2012-08-03 12:30:00,63.76,63.78,63.61,63.73,3700.0,57.4005,57.4185,57.2654,57.3734,3700.0
2012-08-03 13:00:00,63.75,63.75,63.52,63.59,3100.0,57.3914,57.3914,57.1844,57.2474,3100.0
2012-08-03 13:30:00,63.59,63.7,63.55,63.7,2500.0,57.2474,57.3464,57.2114,57.3464,2500.0
2012-08-03 14:00:00,63.7,63.97,63.68,63.96,16400.0,57.3464,57.5895,57.3284,57.5805,16400.0
2012-08-03 14:30:00,63.89,64.02,63.88,63.93,4400.0,57.5175,57.6345,57.5085,57.5535,4400.0
2012-08-03 15:00:00,63.93,63.95,63.64,63.67,9200.0,57.5535,57.5715,57.2924,57.3194,9200.0
2012-08-03 15:30:00,63.71,63.74,63.55,63.66,11100.0,57.3554,57.3824,57.2114,57.3104,11100.0
2012-08-06 09:30:00,63.99,63.99,63.61,63.61,8000.0,57.6075,57.6075,57.2654,57.2654,8000.0
2012-08-06 10:00:00,63.61,63.8,63.56,63.61,14300.0,57.2654,57.4365,57.2204,57.2654,14300.0
2012-08-06 10:30:00,63.62,63.77,63.49,63.56,30800.0,57.2744,57.4095,57.1574,57.2204,30800.0
2012-08-06 11:00:00,63.47,63.54,63.32,63.36,5200.0,57.1394,57.2024,57.0043,57.0403,5200.0
2012-08-06 11:30:00,63.32,63.48,63.16,63.16,9000.0,57.0043,57.1484,56.8603,56.8603,9000.0
2012-08-06 12:00:00,63.18,63.33,63.07,63.33,8200.0,56.8783,57.0133,56.7793,57.0133,8200.0
2012-08-06 12:30:00,63.24,63.26,63.09,63.09,10400.0,56.9323,56.9503,56.7973,56.7973,10400.0
2012-08-06 13:00:00,63.08,63.4,63.02,63.33,5700.0,56.7883,57.0764,56.7343,57.0133,5700.0
2012-08-06 13:30:00,63.38,63.66,63.38,63.63,2300.0,57.0584,57.3104,57.0584,57.2834,2300.0
2012-08-06 14:00:00,63.43,63.88,63.43,63.84,3000.0,57.1034,57.5085,57.1034,57.4725,3000.0
2012-08-06 14:30:00,63.89,63.96,63.82,63.9,5100.0,57.5175,57.5805,57.4545,57.5265,5100.0
2012-08-06 15:00:00,63.9,64.03,63.88,63.95,7900.0,57.5265,57.6435,57.5085,57.5715,7900.0
2012-08-06 15:30:00,63.95,63.97,63.61,63.63,16900.0,57.5715,57.5895,57.2654,57.2834,16900.0
2012-08-07 09:30:00,63.89,64.45,63.83,64.45,5600.0,57.5175,58.0216,57.4635,58.0216,5600.0
2012-08-07 10:00:00,64.43,64.66,64.19,64.42,13800.0,58.0036,58.2107,57.7876,57.9946,13800.0
2012-08-07 10:30:00,64.53,64.53,64.13,64.3,6000.0,58.0937,58.0937,57.7335,57.8866,6000.0
2012-08-07 11:00:00,64.3,64.47,64.26,64.31,13700.0,57.8866,58.0396,57.8506,57.8956,13700.0
2012-08-07 11:30:00,64.31,64.43,64.31,64.42,8700.0,57.8956,58.0036,57.8956,57.9946,8700.0
2012-08-07 12:00:00,64.42,64.64,64.42,64.48,8500.0,57.9946,58.1927,57.9946,58.0486,8500.0
2012-08-07 12:30:00,64.52,64.67,64.48,64.51,3900.0,58.0846,58.2197,58.0486,58.0756,3900.0
2012-08-07 13:00:00,64.5,64.55,64.4,64.41,3100.0,58.0666,58.1117,57.9766,57.9856,3100.0
2012-08-07 13:30:00,64.49,64.49,64.24,64.32,7300.0,58.0576,58.0576,57.8326,57.9046,7300.0
2012-08-07 14:00:00,64.28,64.33,64.16,64.16,3100.0,57.8686,57.9136,57.7606,57.7606,3100.0
2012-08-07 14:30:00,64.19,64.29,64.16,64.26,4000.0,57.7876,57.8776,57.7606,57.8506,4000.0
2012-08-07 15:00:00,64.25,64.33,64.14,64.19,15200.0,57.8416,57.9136,57.7426,57.7876,15200.0
2012-08-07 15:30:00,64.17,64.17,63.98,64.0,37500.0,57.7696,57.7696,57.5985,57.6165,37500.0
2012-08-08 09:30:00,63.94,64.48,63.86,63.86,1800.0,57.5625,58.0486,57.4905,57.4905,1800.0
2012-08-08 10:00:00,63.95,64.11,63.75,63.85,4800.0,57.5715,57.7155,57.3914,57.4815,4800.0
2012-08-08 10:30:00,63.75,63.82,63.64,63.71,2400.0,57.3914,57.4545,57.2924,57.3554,2400.0
2012-08-08 11:00:00,63.66,63.94,63.64,63.77,6000.0,57.3104,57.5625,57.2924,57.4095,6000.0
2012-08-08 11:30:00,63.79,63.81,63.63,63.63,1400.0,57.4275,57.4455,57.2834,57.2834,1400.0
2012-08-08 12:00:00,63.61,63.77,63.61,63.73,1900.0,57.2654,57.4095,57.2654,57.3734,1900.0
2012-08-08 12:30:00,63.72,63.76,63.6,63.73,3500.0,57.3644,57.4005,57.2564,57.3734,3500.0
2012-08-08 13:00:00,63.72,63.8,63.71,63.8,2000.0,57.3644,57.4365,57.3554,57.4365,2000.0
2012-08-08 13:30:00,63.79,63.86,63.74,63.81,9500.0,57.4275,57.4905,57.3824,57.4455,9500.0
2012-08-08 14:00:00,63.76,63.89,63.74,63.85,7400.0,57.4005,57.5175,57.3824,57.4815,7400.0
2012-08-08 14:30:00,63.85,63.85,63.79,63.82,5600.0,57.4815,57.4815,57.4275,57.4545,5600.0
2012-08-08 15:00:00,63.83,63.88,63.79,63.8,10000.0,57.4635,57.5085,57.4275,57.4365,10000.0
2012-08-08 15:30:00,63.81,63.86,63.75,63.8,19300.0,57.4455,57.4905,57.3914,57.4365,19300.0
2012-08-09 09:30:00,63.66,63.89,62.83,63.42,19200.0,57.3104,57.5175,56.5632,57.0944,19200.0
2012-08-09 10:00:00,63.44,63.8,63.42,63.78,4600.0,57.1124,57.4365,57.0944,57.4185,4600.0
2012-08-09 10:30:00,63.75,63.8,63.75,63.79,5100.0,57.3914,57.4365,57.3914,57.4275,5100.0
2012-08-09 11:00:00,63.8,63.85,63.8,63.8,2900.0,57.4365,57.4815,57.4365,57.4365,2900.0
2012-08-09 11:30:00,63.82,63.84,63.66,63.66,7600.0,57.4545,57.4725,57.3104,57.3104,7600.0
2012-08-09 12:00:00,63.68,63.76,63.66,63.67,4800.0,57.3284,57.4005,57.3104,57.3194,4800.0
2012-08-09 12:30:00,63.59,63.62,63.52,63.55,3300.0,57.2474,57.2744,57.1844,57.2114,3300.0
2012-08-09 13:00:00,63.57,63.61,63.36,63.59,5100.0,57.2294,57.2654,57.0403,57.2474,5100.0
2012-08-09 13:30:00,63.59,63.62,63.53,63.6,3200.0,57.2474,57.2744,57.1934,57.2564,3200.0
2012-08-09 14:00:00,63.62,63.73,63.58,63.66,1700.0,57.2744,57.3734,57.2384,57.3104,1700.0
2012-08-09 14:30:00,63.74,63.79,63.65,63.68,2000.0,57.3824,57.4275,57.3014,57.3284,2000.0
2012-08-09 15:00:00,63.65,63.7,63.57,63.61,4800.0,57.3014,57.3464,57.2294,57.2654,4800.0
2012-08-09 15:30:00,63.62,63.66,63.37,63.42,12500.0,57.2744,57.3104,57.0494,57.0944,12500.0
2012-08-10 09:30:00,63.26,63.46,63.0,63.19,2500.0,56.9503,57.1304,56.7163,56.8873,2500.0
2012-08-10 10:00:00,63.24,63.28,63.14,63.24,2700.0,56.9323,56.9683,56.8423,56.9323,2700.0
2012-08-10 10:30:00,63.25,63.33,63.06,63.07,3600.0,56.9413,57.0133,56.7703,56.7793,3600.0
2012-08-10 11:00:00,63.07,63.09,62.94,63.01,8200.0,56.7793,56.7973,56.6622,56.7253,8200.0
2012-08-10 11:30:00,63.03,63.13,62.98,63.06,5700.0,56.7433,56.8333,56.6983,56.7703,5700.0
2012-08-10 12:00:00,63.06,63.15,63.06,63.13,9300.0,56.7703,56.8513,56.7703,56.8333,9300.0
2012-08-10 12:30:00,63.15,63.15,63.1,63.14,3600.0,56.8513,56.8513,56.8063,56.8423,3600.0
2012-08-10 13:00:00,63.12,63.15,63.11,63.11,1500.0,56.8243,56.8513,56.8153,56.8153,1500.0
2012-08-10 13:30:00,63.13,63.21,63.12,63.21,3000.0,56.8333,56.9053,56.8243,56.9053,3000.0
2012-08-10 14:00:00,63.21,63.21,63.18,63.18,2200.0,56.9053,56.9053,56.8783,56.8783,2200.0
2012-08-10 14:30:00,63.18,63.2,63.17,63.18,3300.0,56.8783,56.8963,56.8693,56.8783,3300.0
2012-08-10 15:00:00,63.2,63.33,63.16,63.3,16700.0,56.8963,57.0133,56.8603,56.9863,16700.0
2012-08-10 15:30:00,63.3,63.3,63.22,63.24,23600.0,56.9863,56.9863,56.9143,56.9323,23600.0
2012-08-13 09:30:00,62.91,62.91,62.42,62.59,2000.0,56.9424,56.9424,56.4989,56.6527,2000.0
2012-08-13 10:00:00,62.65,62.96,62.65,62.75,4600.0,56.7071,56.9877,56.7071,56.7976,4600.0
2012-08-13 10:30:00,62.76,62.76,62.37,62.37,2900.0,56.8066,56.8066,56.4536,56.4536,2900.0
2012-08-13 11:00:00,62.35,62.35,62.1,62.22,9600.0,56.4355,56.4355,56.2092,56.3178,9600.0
2012-08-13 11:30:00,62.19,62.22,62.17,62.18,2200.0,56.2907,56.3178,56.2726,56.2816,2200.0
2012-08-13 12:00:00,62.17,62.17,62.02,62.05,5100.0,56.2726,56.2726,56.1368,56.164,5100.0
2012-08-13 12:30:00,62.06,62.27,62.02,62.26,3100.0,56.173,56.3631,56.1368,56.3541,3100.0
2012-08-13 13:00:00,62.34,62.58,62.34,62.53,4200.0,56.4265,56.6437,56.4265,56.5984,4200.0
2012-08-13 13:30:00,62.61,62.76,62.61,62.69,2200.0,56.6709,56.8066,56.6709,56.7433,2200.0
2012-08-13 14:00:00,62.69,62.78,62.65,62.77,3400.0,56.7433,56.8247,56.7071,56.8157,3400.0
2012-08-13 14:30:00,62.79,62.93,62.69,62.89,4300.0,56.8338,56.9605,56.7433,56.9243,4300.0
2012-08-13 15:00:00,62.89,62.89,62.71,62.72,4900.0,56.9243,56.9243,56.7614,56.7704,4900.0
2012-08-13 15:30:00,62.71,62.75,62.57,62.74,13900.0,56.7614,56.7976,56.6346,56.7885,13900.0
2012-08-14 09:30:00,63.91,63.91,63.0,63.46,25900.0,57.8475,57.8475,57.0239,57.4402,25900.0
2012-08-14 10:00:00,63.48,64.08,63.43,63.99,11300.0,57.4583,58.0014,57.4131,57.9199,11300.0
2012-08-14 10:30:00,63.98,64.31,63.95,64.31,93500.0,57.9109,58.2096,57.8837,58.2096,93500.0
2012-08-14 11:00:00,64.33,64.38,64.13,64.19,41000.0,58.2277,58.273,58.0467,58.101,41000.0
2012-08-14 11:30:00,64.22,64.25,63.99,64.17,8000.0,58.1281,58.1553,57.9199,58.0829,8000.0
2012-08-14 12:00:00,64.17,64.24,63.96,64.24,8900.0,58.0829,58.1462,57.8928,58.1462,8900.0
2012-08-14 12:30:00,64.25,64.26,64.08,64.11,7400.0,58.1553,58.1643,58.0014,58.0286,7400.0
2012-08-14 13:00:00,64.11,64.12,63.86,63.89,14800.0,58.0286,58.0376,57.8023,57.8294,14800.0
2012-08-14 13:30:00,63.89,64.12,63.88,64.11,15300.0,57.8294,58.0376,57.8204,58.0286,15300.0
2012-08-14 14:00:00,64.1,64.11,63.87,63.87,9200.0,58.0195,58.0286,57.8113,57.8113,9200.0
2012-08-14 14:30:00,63.87,63.89,63.76,63.84,7100.0,57.8113,57.8294,57.7118,57.7842,7100.0
2012-08-14 15:00:00,63.85,63.87,63.8,63.84,15100.0,57.7932,57.8113,57.748,57.7842,15100.0
2012-08-14 15:30:00,63.85,63.85,63.53,63.77,27100.0,57.7932,57.7932,57.5036,57.7208,27100.0
2012-08-15 09:30:00,63.51,63.55,63.22,63.52,7400.0,57.4855,57.5217,57.223,57.4945,7400.0
2012-08-15 10:00:00,63.54,63.68,63.52,63.57,6400.0,57.5126,57.6394,57.4945,57.5398,6400.0
2012-08-15 10:30:00,63.58,63.68,63.21,63.32,16900.0,57.5488,57.6394,57.2139,57.3135,16900.0
2012-08-15 11:00:00,63.27,63.59,63.27,63.43,4000.0,57.2682,57.5579,57.2682,57.4131,4000.0
2012-08-15 11:30:00,63.46,63.46,63.0,63.06,36800.0,57.4402,57.4402,57.0239,57.0782,36800.0
2012-08-15 12:00:00,63.13,63.25,63.1,63.25,800.0,57.1415,57.2501,57.1144,57.2501,800.0
2012-08-15 12:30:00,63.27,63.27,63.18,63.19,1700.0,57.2682,57.2682,57.1868,57.1958,1700.0
2012-08-15 13:00:00,63.22,63.23,63.11,63.19,10600.0,57.223,57.232,57.1234,57.1958,10600.0
2012-08-15 13:30:00,63.18,63.4,63.15,63.4,4100.0,57.1868,57.3859,57.1596,57.3859,4100.0
2012-08-15 14:00:00,63.42,63.43,63.28,63.29,7700.0,57.404,57.4131,57.2773,57.2863,7700.0
2012-08-15 14:30:00,63.29,63.44,63.24,63.34,5200.0,57.2863,57.4221,57.2411,57.3316,5200.0
2012-08-15 15:00:00,63.35,63.38,63.26,63.29,10300.0,57.3407,57.3678,57.2592,57.2863,10300.0
2012-08-15 15:30:00,63.29,63.42,63.27,63.29,35500.0,57.2863,57.404,57.2682,57.2863,35500.0
2012-08-16 09:30:00,63.11,63.45,62.82,62.87,13800.0,57.1234,57.4312,56.8609,56.9062,13800.0
2012-08-16 10:00:00,62.91,63.18,62.77,63.18,14100.0,56.9424,57.1868,56.8157,57.1868,14100.0
2012-08-16 10:30:00,63.2,63.27,63.04,63.05,8800.0,57.2049,57.2682,57.0601,57.0691,8800.0
2012-08-16 11:00:00,63.05,63.23,62.9,63.1,9700.0,57.0691,57.232,56.9333,57.1144,9700.0
2012-08-16 11:30:00,63.21,63.31,63.09,63.27,7800.0,57.2139,57.3045,57.1053,57.2682,7800.0
2012-08-16 12:00:00,63.25,63.25,62.89,63.1,10100.0,57.2501,57.2501,56.9243,57.1144,10100.0
2012-08-16 12:30:00,63.08,63.16,63.0,63.16,7800.0,57.0963,57.1687,57.0239,57.1687,7800.0
2012-08-16 13:00:00,63.21,63.21,63.12,63.13,2700.0,57.2139,57.2139,57.1325,57.1415,2700.0
2012-08-16 13:30:00,63.13,63.17,63.09,63.1,9600.0,57.1415,57.1777,57.1053,57.1144,9600.0
2012-08-16 14:00:00,63.1,63.12,63.09,63.1,8900.0,57.1144,57.1325,57.1053,57.1144,8900.0
2012-08-16 14:30:00,63.12,63.15,62.95,62.95,7000.0,57.1325,57.1596,56.9786,56.9786,7000.0
2012-08-16 15:00:00,62.93,63.04,62.92,63.04,5100.0,56.9605,57.0601,56.9514,57.0601,5100.0
2012-08-16 15:30:00,63.0,63.02,62.66,62.73,24600.0,57.0239,57.042,56.7161,56.7795,24600.0
2012-08-17 09:30:00,62.85,63.0,62.47,62.63,8500.0,56.8881,57.0239,56.5441,56.689,8500.0
2012-08-17 10:00:00,62.59,62.78,62.44,62.5,8200.0,56.6527,56.8247,56.517,56.5713,8200.0
2012-08-17 10:30:00,62.46,62.99,62.46,62.95,9200.0,56.5351,57.0148,56.5351,56.9786,9200.0
2012-08-17 11:00:00,62.95,63.0,62.47,62.59,8500.0,56.9786,57.0239,56.5441,56.6527,8500.0
2012-08-17 11:30:00,62.6,62.75,62.5,62.62,10000.0,56.6618,56.7976,56.5713,56.6799,10000.0
2012-08-17 12:00:00,62.63,62.78,62.57,62.73,4500.0,56.689,56.8247,56.6346,56.7795,4500.0
2012-08-17 12:30:00,62.77,62.77,62.54,62.62,4600.0,56.8157,56.8157,56.6075,56.6799,4600.0
2012-08-17 13:00:00,62.7,62.76,62.55,62.66,5400.0,56.7523,56.8066,56.6165,56.7161,5400.0
2012-08-17 13:30:00,62.66,62.75,62.56,62.56,6800.0,56.7161,56.7976,56.6256,56.6256,6800.0
2012-08-17 14:00:00,62.65,62.75,62.6,62.69,7500.0,56.7071,56.7976,56.6618,56.7433,7500.0
2012-08-17 14:30:00,62.66,62.7,62.66,62.7,2700.0,56.7161,56.7523,56.7161,56.7523,2700.0
2012-08-17 15:00:00,62.69,62.76,62.64,62.7,12800.0,56.7433,56.8066,56.698,56.7523,12800.0
2012-08-17 15:30:00,62.72,62.87,62.68,62.78,19700.0,56.7704,56.9062,56.7342,56.8247,19700.0
2012-08-20 09:30:00,62.64,63.09,62.5,63.03,13900.0,56.698,57.1053,56.5713,57.051,13900.0
2012-08-20 10:00:00,62.99,63.23,62.95,63.16,13000.0,57.0148,57.232,56.9786,57.1687,13000.0
2012-08-20 10:30:00,63.2,63.21,63.1,63.2,4000.0,57.2049,57.2139,57.1144,57.2049,4000.0
2012-08-20 11:00:00,63.18,63.18,63.12,63.14,2600.0,57.1868,57.1868,57.1325,57.1506,2600.0
2012-08-20 11:30:00,63.14,63.24,62.99,63.24,6200.0,57.1506,57.2411,57.0148,57.2411,6200.0
2012-08-20 12:00:00,63.24,63.38,63.04,63.04,11200.0,57.2411,57.3678,57.0601,57.0601,11200.0
2012-08-20 12:30:00,63.0,63.17,62.97,63.07,3200.0,57.0239,57.1777,56.9967,57.0872,3200.0
2012-08-20 13:00:00,63.07,63.17,63.07,63.11,2200.0,57.0872,57.1777,57.0872,57.1234,2200.0
2012-08-20 13:30:00,63.08,63.13,63.0,63.13,3400.0,57.0963,57.1415,57.0239,57.1415,3400.0
2012-08-20 14:00:00,63.1,63.14,63.1,63.12,1200.0,57.1144,57.1506,57.1144,57.1325,1200.0
2012-08-20 14:30:00,63.12,63.18,63.05,63.14,6100.0,57.1325,57.1868,57.0691,57.1506,6100.0
2012-08-20 15:00:00,63.1,63.15,63.02,63.1,7600.0,57.1144,57.1596,57.042,57.1144,7600.0
2012-08-20 15:30:00,63.1,63.11,62.96,63.02,23000.0,57.1144,57.1234,56.9877,57.042,23000.0
2012-08-21 09:30:00,63.08,63.34,62.91,63.28,10100.0,57.0963,57.3316,56.9424,57.2773,10100.0
2012-08-21 10:00:00,63.27,63.3,63.14,63.17,4000.0,57.2682,57.2954,57.1506,57.1777,4000.0
2012-08-21 10:30:00,63.19,63.36,63.13,63.28,26000.0,57.1958,57.3497,57.1415,57.2773,26000.0
2012-08-21 11:00:00,63.28,63.36,63.09,63.14,8500.0,57.2773,57.3497,57.1053,57.1506,8500.0
2012-08-21 11:30:00,63.11,63.2,63.02,63.13,14800.0,57.1234,57.2049,57.042,57.1415,14800.0
2012-08-21 12:00:00,63.06,63.2,63.02,63.08,6100.0,57.0782,57.2049,57.042,57.0963,6100.0
2012-08-21 12:30:00,63.07,63.18,62.96,63.08,6400.0,57.0872,57.1868,56.9877,57.0963,6400.0
2012-08-21 13:00:00,63.1,63.14,62.91,63.05,7400.0,57.1144,57.1506,56.9424,57.0691,7400.0
2012-08-21 13:30:00,62.99,63.14,62.98,63.13,9100.0,57.0148,57.1506,57.0058,57.1415,9100.0
2012-08-21 14:00:00,63.13,63.26,63.06,63.17,9100.0,57.1415,57.2592,57.0782,57.1777,9100.0
2012-08-21 14:30:00,63.16,63.23,63.06,63.22,6800.0,57.1687,57.232,57.0782,57.223,6800.0
2012-08-21 15:00:00,63.2,63.24,63.05,63.16,49500.0,57.2049,57.2411,57.0691,57.1687,49500.0
2012-08-21 15:30:00,63.16,63.24,63.07,63.19,20500.0,57.1687,57.2411,57.0872,57.1958,20500.0
2012-08-22 09:30:00,63.36,63.59,63.33,63.38,10800.0,57.3497,57.5579,57.3226,57.3678,10800.0
2012-08-22 10:00:00,63.31,63.36,62.93,63.23,6000.0,57.3045,57.3497,56.9605,57.232,6000.0
2012-08-22 10:30:00,63.21,63.21,62.94,63.15,6700.0,57.2139,57.2139,56.9695,57.1596,6700.0
2012-08-22 11:00:00,63.14,63.19,63.05,63.12,2900.0,57.1506,57.1958,57.0691,57.1325,2900.0
2012-08-22 11:30:00,63.09,63.13,63.01,63.05,1800.0,57.1053,57.1415,57.0329,57.0691,1800.0
2012-08-22 12:00:00,63.04,63.16,62.95,63.14,6300.0,57.0601,57.1687,56.9786,57.1506,6300.0
2012-08-22 12:30:00,63.09,63.13,63.06,63.07,2500.0,57.1053,57.1415,57.0782,57.0872,2500.0
2012-08-22 13:00:00,63.07,63.08,63.01,63.04,2700.0,57.0872,57.0963,57.0329,57.0601,2700.0
2012-08-22 13:30:00,63.06,63.18,63.06,63.18,4300.0,57.0782,57.1868,57.0782,57.1868,4300.0
2012-08-22 14:00:00,63.18,63.25,63.01,63.07,9500.0,57.1868,57.2501,57.0329,57.0872,9500.0
2012-08-22 14:30:00,63.13,63.25,63.07,63.19,6100.0,57.1415,57.2501,57.0872,57.1958,6100.0
2012-08-22 15:00:00,63.14,63.19,63.08,63.1,9200.0,57.1506,57.1958,57.0963,57.1144,9200.0
2012-08-22 15:30:00,63.09,63.13,63.01,63.1,31000.0,57.1053,57.1415,57.0329,57.1144,31000.0
2012-08-23 09:30:00,63.05,63.28,62.98,63.17,8600.0,57.0691,57.2773,57.0058,57.1777,8600.0
2012-08-23 10:00:00,63.19,63.31,63.04,63.31,8200.0,57.1958,57.3045,57.0601,57.3045,8200.0
2012-08-23 10:30:00,63.3,63.63,63.2,63.58,9900.0,57.2954,57.5941,57.2049,57.5488,9900.0
2012-08-23 11:00:00,63.59,63.59,63.34,63.36,6000.0,57.5579,57.5579,57.3316,57.3497,6000.0
2012-08-23 11:30:00,63.34,63.46,63.34,63.45,3000.0,57.3316,57.4402,57.3316,57.4312,3000.0
2012-08-23 12:00:00,63.45,63.45,63.15,63.31,6400.0,57.4312,57.4312,57.1596,57.3045,6400.0
2012-08-23 12:30:00,63.32,63.34,63.26,63.28,3700.0,57.3135,57.3316,57.2592,57.2773,3700.0
2012-08-23 13:00:00,63.29,63.31,62.97,63.12,11500.0,57.2863,57.3045,56.9967,57.1325,11500.0
2012-08-23 13:30:00,63.1,63.37,63.1,63.37,6000.0,57.1144,57.3588,57.1144,57.3588,6000.0
2012-08-23 14:00:00,63.33,63.34,63.14,63.3,8200.0,57.3226,57.3316,57.1506,57.2954,8200.0
2012-08-23 14:30:00,63.27,63.48,63.27,63.36,7500.0,57.2682,57.4583,57.2682,57.3497,7500.0
2012-08-23 15:00:00,63.36,63.41,63.24,63.33,12900.0,57.3497,57.395,57.2411,57.3226,12900.0
2012-08-23 15:30:00,63.33,63.66,63.33,63.59,46700.0,57.3226,57.6213,57.3226,57.5579,46700.0
2012-08-24 09:30:00,63.45,64.04,63.45,63.9,4100.0,57.4312,57.9652,57.4312,57.8385,4100.0
2012-08-24 10:00:00,63.92,63.92,63.55,63.57,6500.0,57.8566,57.8566,57.5217,57.5398,6500.0
2012-08-24 10:30:00,63.54,63.77,63.5,63.77,4700.0,57.5126,57.7208,57.4764,57.7208,4700.0
2012-08-24 11:00:00,63.77,64.23,63.77,64.19,14300.0,57.7208,58.1372,57.7208,58.101,14300.0
2012-08-24 11:30:00,64.23,64.3,64.17,64.23,7300.0,58.1372,58.2005,58.0829,58.1372,7300.0
2012-08-24 12:00:00,64.29,64.29,64.13,64.19,7300.0,58.1915,58.1915,58.0467,58.101,7300.0
2012-08-24 12:30:00,64.19,64.33,64.14,64.31,6300.0,58.101,58.2277,58.0557,58.2096,6300.0
2012-08-24 13:00:00,64.3,64.38,64.23,64.38,5700.0,58.2005,58.273,58.1372,58.273,5700.0
2012-08-24 13:30:00,64.39,64.5,64.34,64.34,7900.0,58.282,58.3816,58.2367,58.2367,7900.0
2012-08-24 14:00:00,64.35,64.48,64.3,64.48,7700.0,58.2458,58.3635,58.2005,58.3635,7700.0
2012-08-24 14:30:00,64.46,64.46,64.22,64.35,7800.0,58.3454,58.3454,58.1281,58.2458,7800.0
2012-08-24 15:00:00,64.37,64.46,64.22,64.27,15200.0,58.2639,58.3454,58.1281,58.1734,15200.0
2012-08-24 15:30:00,64.27,64.34,64.13,64.19,23600.0,58.1734,58.2367,58.0467,58.101,23600.0
2012-08-27 09:30:00,64.44,64.44,63.99,64.04,3600.0,58.3273,58.3273,57.9199,57.9652,3600.0
2012-08-27 10:00:00,64.03,64.2,63.98,64.17,7600.0,57.9562,58.11,57.9109,58.0829,7600.0
2012-08-27 10:30:00,64.26,64.6,64.25,64.46,7600.0,58.1643,58.4721,58.1553,58.3454,7600.0
2012-08-27 11:00:00,64.45,64.79,64.42,64.66,5300.0,58.3363,58.6441,58.3092,58.5264,5300.0
2012-08-27 11:30:00,64.7,64.81,64.47,64.66,11400.0,58.5626,58.6622,58.3544,58.5264,11400.0
2012-08-27 12:00:00,64.66,64.76,64.56,64.64,4400.0,58.5264,58.6169,58.4359,58.5083,4400.0
2012-08-27 12:30:00,64.66,64.7,64.58,64.7,3600.0,58.5264,58.5626,58.454,58.5626,3600.0
2012-08-27 13:00:00,64.68,64.72,64.62,64.67,3800.0,58.5445,58.5807,58.4902,58.5354,3800.0
2012-08-27 13:30:00,64.65,64.69,64.63,64.68,7100.0,58.5173,58.5535,58.4992,58.5445,7100.0
2012-08-27 14:00:00,64.66,64.74,64.64,64.74,7800.0,58.5264,58.5988,58.5083,58.5988,7800.0
2012-08-27 14:30:00,64.71,64.77,64.66,64.66,6100.0,58.5716,58.626,58.5264,58.5264,6100.0
2012-08-27 15:00:00,64.65,64.69,64.55,64.6,16100.0,58.5173,58.5535,58.4268,58.4721,16100.0
2012-08-27 15:30:00,64.58,64.59,64.35,64.45,17000.0,58.454,58.463,58.2458,58.3363,17000.0
2012-08-28 09:30:00,64.43,64.72,64.43,64.55,4400.0,58.3182,58.5807,58.3182,58.4268,4400.0
2012-08-28 10:00:00,64.43,64.71,64.38,64.66,15700.0,58.3182,58.5716,58.273,58.5264,15700.0
2012-08-28 10:30:00,64.72,65.0,64.65,64.7,10800.0,58.5807,58.8341,58.5173,58.5626,10800.0
2012-08-28 11:00:00,64.64,64.96,64.64,64.78,4100.0,58.5083,58.7979,58.5083,58.635,4100.0
2012-08-28 11:30:00,64.79,64.95,64.75,64.79,3500.0,58.6441,58.7889,58.6079,58.6441,3500.0
2012-08-28 12:00:00,64.88,65.0,64.75,64.83,9600.0,58.7255,58.8341,58.6079,58.6803,9600.0
2012-08-28 12:30:00,64.82,64.98,64.73,64.91,6800.0,58.6712,58.816,58.5898,58.7527,6800.0
2012-08-28 13:00:00,64.87,64.97,64.8,64.84,5100.0,58.7165,58.807,58.6531,58.6893,5100.0
2012-08-28 13:30:00,64.85,64.97,64.83,64.96,11600.0,58.6984,58.807,58.6803,58.7979,11600.0
2012-08-28 14:00:00,64.93,64.98,64.84,64.89,14300.0,58.7708,58.816,58.6893,58.7346,14300.0
2012-08-28 14:30:00,64.92,64.95,64.87,64.88,5400.0,58.7617,58.7889,58.7165,58.7255,5400.0
2012-08-28 15:00:00,64.91,65.0,64.88,64.91,16000.0,58.7527,58.8341,58.7255,58.7527,16000.0
2012-08-28 15:30:00,64.91,64.93,64.7,64.76,24700.0,58.7527,58.7708,58.5626,58.6169,24700.0
2012-08-29 09:30:00,64.66,64.72,64.46,64.68,7500.0,58.5264,58.5807,58.3454,58.5445,7500.0
2012-08-29 10:00:00,64.69,64.99,64.67,64.99,3600.0,58.5535,58.8251,58.5354,58.8251,3600.0
2012-08-29 10:30:00,64.97,65.14,64.96,65.11,5100.0,58.807,58.9609,58.7979,58.9337,5100.0
2012-08-29 11:00:00,65.17,65.27,65.12,65.2,11300.0,58.988,59.0785,58.9428,59.0152,11300.0
2012-08-29 11:30:00,65.2,65.51,65.19,65.5,6400.0,59.0152,59.2958,59.0061,59.2867,6400.0
2012-08-29 12:00:00,65.5,65.52,65.4,65.41,3900.0,59.2867,59.3048,59.1962,59.2052,3900.0
2012-08-29 12:30:00,65.41,65.43,65.28,65.37,21200.0,59.2052,59.2233,59.0876,59.169,21200.0
2012-08-29 13:00:00,65.35,65.61,65.32,65.5,7100.0,59.1509,59.3863,59.1238,59.2867,7100.0
2012-08-29 13:30:00,65.51,65.64,65.44,65.64,4500.0,59.2958,59.4134,59.2324,59.4134,4500.0
2012-08-29 14:00:00,65.63,65.73,65.61,65.73,7300.0,59.4044,59.4949,59.3863,59.4949,7300.0
2012-08-29 14:30:00,65.72,65.73,65.64,65.65,6600.0,59.4858,59.4949,59.4134,59.4225,6600.0
2012-08-29 15:00:00,65.65,65.66,65.3,65.35,14800.0,59.4225,59.4315,59.1057,59.1509,14800.0
2012-08-29 15:30:00,65.34,65.4,65.19,65.28,17900.0,59.1419,59.1962,59.0061,59.0876,17900.0
2012-08-30 09:30:00,65.04,65.49,65.0,65.36,8200.0,58.8703,59.2777,58.8341,59.16,8200.0
2012-08-30 10:00:00,65.33,65.59,65.32,65.5,12900.0,59.1328,59.3682,59.1238,59.2867,12900.0
2012-08-30 10:30:00,65.51,65.56,65.3,65.47,12300.0,59.2958,59.341,59.1057,59.2596,12300.0
2012-08-30 11:00:00,65.45,65.51,65.44,65.51,4900.0,59.2415,59.2958,59.2324,59.2958,4900.0
2012-08-30 11:30:00,65.5,65.51,65.33,65.34,5000.0,59.2867,59.2958,59.1328,59.1419,5000.0
2012-08-30 12:00:00,65.33,65.47,65.3,65.3,8500.0,59.1328,59.2596,59.1057,59.1057,8500.0
2012-08-30 12:30:00,65.31,65.45,65.3,65.44,3200.0,59.1147,59.2415,59.1057,59.2324,3200.0
2012-08-30 13:00:00,65.48,65.58,65.48,65.52,5700.0,59.2686,59.3591,59.2686,59.3048,5700.0
2012-08-30 13:30:00,65.5,65.55,65.47,65.51,6700.0,59.2867,59.332,59.2596,59.2958,6700.0
2012-08-30 14:00:00,65.51,65.6,65.46,65.53,4600.0,59.2958,59.3772,59.2505,59.3139,4600.0
2012-08-30 14:30:00,65.52,65.63,65.49,65.58,6400.0,59.3048,59.4044,59.2777,59.3591,6400.0
2012-08-30 15:00:00,65.56,65.56,65.49,65.5,18300.0,59.341,59.341,59.2777,59.2867,18300.0
2012-08-30 15:30:00,65.5,65.59,65.48,65.53,30400.0,59.2867,59.3682,59.2686,59.3139,30400.0
2012-08-31 09:30:00,65.87,66.05,65.77,65.81,10200.0,59.6216,59.7845,59.5311,59.5673,10200.0
2012-08-31 10:00:00,65.76,65.82,65.45,65.55,24100.0,59.522,59.5764,59.2415,59.332,24100.0
2012-08-31 10:30:00,65.54,65.95,65.48,65.92,7700.0,59.3229,59.694,59.2686,59.6669,7700.0
2012-08-31 11:00:00,65.93,66.05,65.9,65.97,4200.0,59.6759,59.7845,59.6488,59.7121,4200.0
2012-08-31 11:30:00,65.95,65.98,65.79,65.82,4300.0,59.694,59.7212,59.5492,59.5764,4300.0
2012-08-31 12:00:00,65.84,66.03,65.78,65.96,18700.0,59.5945,59.7664,59.5401,59.7031,18700.0
2012-08-31 12:30:00,65.99,66.17,65.95,66.13,14500.0,59.7302,59.8932,59.694,59.8569,14500.0
2012-08-31 13:00:00,66.15,66.16,65.96,65.97,10900.0,59.8751,59.8841,59.7031,59.7121,10900.0
2012-08-31 13:30:00,66.0,66.15,66.0,66.15,7800.0,59.7393,59.8751,59.7393,59.8751,7800.0
2012-08-31 14:00:00,66.12,66.12,65.88,66.06,5600.0,59.8479,59.8479,59.6307,59.7936,5600.0
2012-08-31 14:30:00,66.05,66.07,65.9,65.91,5000.0,59.7845,59.8026,59.6488,59.6578,5000.0
2012-08-31 15:00:00,65.92,66.03,65.73,65.98,14400.0,59.6669,59.7664,59.4949,59.7212,14400.0
2012-08-31 15:30:00,65.97,66.14,65.91,66.02,26600.0,59.7121,59.866,59.6578,59.7574,26600.0
2012-09-04 09:30:00,65.91,66.61,65.91,66.02,7500.0,59.6578,60.2914,59.6578,59.7574,7500.0
2012-09-04 10:00:00,65.92,66.09,65.66,65.81,6200.0,59.6669,59.8207,59.4315,59.5673,6200.0
2012-09-04 10:30:00,65.71,65.77,65.61,65.61,6200.0,59.4768,59.5311,59.3863,59.3863,6200.0
2012-09-04 11:00:00,65.69,66.0,65.67,65.98,6100.0,59.4587,59.7393,59.4406,59.7212,6100.0
2012-09-04 11:30:00,65.96,66.05,65.65,65.75,9800.0,59.7031,59.7845,59.4225,59.513,9800.0
2012-09-04 12:00:00,65.76,65.78,65.6,65.67,4800.0,59.522,59.5401,59.3772,59.4406,4800.0
2012-09-04 12:30:00,65.67,65.98,65.65,65.94,17900.0,59.4406,59.7212,59.4225,59.685,17900.0
2012-09-04 13:00:00,65.93,65.93,65.73,65.73,9800.0,59.6759,59.6759,59.4949,59.4949,9800.0
2012-09-04 13:30:00,65.73,65.79,65.68,65.71,8500.0,59.4949,59.5492,59.4496,59.4768,8500.0
2012-09-04 14:00:00,65.74,65.97,65.69,65.89,22400.0,59.5039,59.7121,59.4587,59.6397,22400.0
2012-09-04 14:30:00,65.95,66.23,65.91,66.23,20200.0,59.694,59.9475,59.6578,59.9475,20200.0
2012-09-04 15:00:00,66.26,66.58,66.25,66.56,13700.0,59.9746,60.2643,59.9656,60.2462,13700.0
2012-09-04 15:30:00,66.57,66.62,66.31,66.51,23100.0,60.2552,60.3005,60.0199,60.2009,23100.0
2012-09-05 09:30:00,66.66,66.66,66.11,66.48,9000.0,60.3367,60.3367,59.8388,60.1737,9000.0
2012-09-05 10:00:00,66.53,66.6,66.02,66.25,7700.0,60.219,60.2824,59.7574,59.9656,7700.0
2012-09-05 10:30:00,66.32,66.43,66.11,66.24,6600.0,60.0289,60.1285,59.8388,59.9565,6600.0
2012-09-05 11:00:00,66.24,66.47,66.16,66.47,11600.0,59.9565,60.1647,59.8841,60.1647,11600.0
2012-09-05 11:30:00,66.5,66.7,66.5,66.7,4200.0,60.1918,60.3729,60.1918,60.3729,4200.0
2012-09-05 12:00:00,66.73,66.79,66.62,66.72,7200.0,60.4,60.4543,60.3005,60.391,7200.0
2012-09-05 12:30:00,66.72,66.87,66.7,66.82,8700.0,60.391,60.5268,60.3729,60.4815,8700.0
2012-09-05 13:00:00,66.78,66.9,66.78,66.83,9000.0,60.4453,60.5539,60.4453,60.4905,9000.0
2012-09-05 13:30:00,66.83,66.89,66.68,66.89,31400.0,60.4905,60.5449,60.3548,60.5449,31400.0
2012-09-05 14:00:00,66.91,67.3,66.87,67.28,15100.0,60.563,60.916,60.5268,60.8979,15100.0
2012-09-05 14:30:00,67.17,67.39,67.05,67.07,10400.0,60.7983,60.9974,60.6897,60.7078,10400.0
2012-09-05 15:00:00,67.01,67.01,66.72,66.78,25200.0,60.6535,60.6535,60.391,60.4453,25200.0
2012-09-05 15:30:00,66.79,66.89,66.72,66.86,20100.0,60.4543,60.5449,60.391,60.5177,20100.0
2012-09-06 09:30:00,66.86,67.46,66.86,67.41,8200.0,60.5177,61.0608,60.5177,61.0155,8200.0
2012-09-06 10:00:00,67.41,67.73,67.41,67.65,15600.0,61.0155,61.3052,61.0155,61.2328,15600.0
2012-09-06 10:30:00,67.66,68.0,67.65,67.91,7700.0,61.2418,61.5496,61.2328,61.4681,7700.0
2012-09-06 11:00:00,67.81,67.93,67.81,67.84,8900.0,61.3776,61.4862,61.3776,61.4047,8900.0
2012-09-06 11:30:00,67.84,68.14,67.84,68.13,8600.0,61.4047,61.6763,61.4047,61.6672,8600.0
2012-09-06 12:00:00,68.12,68.32,68.1,68.12,8300.0,61.6582,61.8392,61.6401,61.6582,8300.0
2012-09-06 12:30:00,68.11,68.15,67.96,67.96,4700.0,61.6491,61.6853,61.5134,61.5134,4700.0
2012-09-06 13:00:00,67.9,68.02,67.81,68.02,4900.0,61.459,61.5677,61.3776,61.5677,4900.0
2012-09-06 13:30:00,67.98,68.06,67.96,67.97,5800.0,61.5315,61.6039,61.5134,61.5224,5800.0
2012-09-06 14:00:00,67.97,68.09,67.96,68.06,3300.0,61.5224,61.631,61.5134,61.6039,3300.0
2012-09-06 14:30:00,68.05,68.15,68.04,68.04,6700.0,61.5948,61.6853,61.5858,61.5858,6700.0
2012-09-06 15:00:00,68.03,68.39,68.01,68.35,16700.0,61.5767,61.9026,61.5586,61.8664,16700.0
2012-09-06 15:30:00,68.34,68.36,68.08,68.28,24100.0,61.8573,61.8754,61.622,61.803,24100.0
2012-09-07 09:30:00,68.4,68.62,68.17,68.41,4300.0,61.9116,62.1107,61.7034,61.9207,4300.0
2012-09-07 10:00:00,68.41,68.49,68.31,68.42,4000.0,61.9207,61.9931,61.8302,61.9297,4000.0
2012-09-07 10:30:00,68.45,68.78,68.42,68.71,12300.0,61.9569,62.2556,61.9297,62.1922,12300.0
2012-09-07 11:00:00,68.69,68.72,68.57,68.7,9600.0,62.1741,62.2013,62.0655,62.1832,9600.0
2012-09-07 11:30:00,68.69,68.72,68.6,68.68,7400.0,62.1741,62.2013,62.0926,62.1651,7400.0
2012-09-07 12:00:00,68.69,68.75,68.63,68.75,11300.0,62.1741,62.2284,62.1198,62.2284,11300.0
2012-09-07 12:30:00,68.74,68.85,68.68,68.75,4300.0,62.2194,62.3189,62.1651,62.2284,4300.0
2012-09-07 13:00:00,68.74,68.79,68.68,68.76,3400.0,62.2194,62.2646,62.1651,62.2375,3400.0
2012-09-07 13:30:00,68.75,68.89,68.74,68.75,2900.0,62.2284,62.3551,62.2194,62.2284,2900.0
2012-09-07 14:00:00,68.69,68.84,68.66,68.83,8200.0,62.1741,62.3099,62.147,62.3008,8200.0
2012-09-07 14:30:00,68.85,68.85,68.73,68.74,7100.0,62.3189,62.3189,62.2103,62.2194,7100.0
2012-09-07 15:00:00,68.74,68.79,68.63,68.74,8600.0,62.2194,62.2646,62.1198,62.2194,8600.0
2012-09-07 15:30:00,68.74,68.83,68.67,68.81,20200.0,62.2194,62.3008,62.156,62.2827,20200.0
2012-09-10 09:30:00,68.46,68.55,68.0,68.37,16300.0,61.9659,62.0474,61.5496,61.8845,16300.0
2012-09-10 10:00:00,68.36,68.56,68.28,68.51,36700.0,61.8754,62.0564,61.803,62.0112,36700.0
2012-09-10 10:30:00,68.5,68.75,68.5,68.61,7700.0,62.0021,62.2284,62.0021,62.1017,7700.0
2012-09-10 11:00:00,68.73,68.88,68.69,68.75,8800.0,62.2103,62.3461,62.1741,62.2284,8800.0
2012-09-10 11:30:00,68.77,68.91,68.73,68.9,5600.0,62.2465,62.3732,62.2103,62.3642,5600.0
2012-09-10 12:00:00,68.89,69.02,68.85,68.86,18500.0,62.3551,62.4728,62.3189,62.328,18500.0
2012-09-10 12:30:00,68.84,68.84,68.67,68.68,4100.0,62.3099,62.3099,62.156,62.1651,4100.0
2012-09-10 13:00:00,68.73,68.89,68.73,68.81,5000.0,62.2103,62.3551,62.2103,62.2827,5000.0
2012-09-10 13:30:00,68.84,68.87,68.6,68.65,5900.0,62.3099,62.337,62.0926,62.1379,5900.0
2012-09-10 14:00:00,68.63,68.63,68.5,68.54,11200.0,62.1198,62.1198,62.0021,62.0383,11200.0
2012-09-10 14:30:00,68.53,68.65,68.49,68.65,12900.0,62.0293,62.1379,61.9931,62.1379,12900.0
2012-09-10 15:00:00,68.64,68.67,68.57,68.65,11600.0,62.1289,62.156,62.0655,62.1379,11600.0
2012-09-10 15:30:00,68.64,68.82,68.58,68.67,37400.0,62.1289,62.2918,62.0745,62.156,37400.0
2012-09-11 09:30:00,68.65,68.9,68.51,68.7,19700.0,62.1379,62.3642,62.0112,62.1832,19700.0
2012-09-11 10:00:00,68.69,68.89,68.69,68.79,10800.0,62.1741,62.3551,62.1741,62.2646,10800.0
2012-09-11 10:30:00,68.8,68.91,68.67,68.87,19100.0,62.2737,62.3732,62.156,62.337,19100.0
2012-09-11 11:00:00,68.89,68.94,68.81,68.85,7700.0,62.3551,62.4004,62.2827,62.3189,7700.0
2012-09-11 11:30:00,68.88,68.95,68.83,68.95,5800.0,62.3461,62.4094,62.3008,62.4094,5800.0
2012-09-11 12:00:00,68.95,69.0,68.74,68.89,5900.0,62.4094,62.4547,62.2194,62.3551,5900.0
2012-09-11 12:30:00,68.87,68.94,68.84,68.9,7200.0,62.337,62.4004,62.3099,62.3642,7200.0
2012-09-11 13:00:00,68.91,68.98,68.9,68.97,7100.0,62.3732,62.4366,62.3642,62.4275,7100.0
2012-09-11 13:30:00,68.97,68.98,68.9,68.98,3300.0,62.4275,62.4366,62.3642,62.4366,3300.0
2012-09-11 14:00:00,68.94,68.97,68.8,68.82,7500.0,62.4004,62.4275,62.2737,62.2918,7500.0
2012-09-11 14:30:00,68.78,68.88,68.74,68.79,6200.0,62.2556,62.3461,62.2194,62.2646,6200.0
2012-09-11 15:00:00,68.81,68.87,68.59,68.65,14800.0,62.2827,62.337,62.0836,62.1379,14800.0
2012-09-11 15:30:00,68.66,68.76,68.46,68.54,23700.0,62.147,62.2375,61.9659,62.0383,23700.0
2012-09-12 09:30:00,68.72,68.72,68.35,68.48,10300.0,62.2013,62.2013,61.8664,61.984,10300.0
2012-09-12 10:00:00,68.5,68.52,68.32,68.38,52500.0,62.0021,62.0202,61.8392,61.8935,52500.0
2012-09-12 10:30:00,68.37,69.11,68.34,69.07,10700.0,61.8845,62.5543,61.8573,62.5181,10700.0
2012-09-12 11:00:00,69.1,69.51,69.1,69.51,7300.0,62.5452,62.9163,62.5452,62.9163,7300.0
2012-09-12 11:30:00,69.5,69.62,69.45,69.47,7500.0,62.9073,63.0159,62.862,62.8801,7500.0
2012-09-12 12:00:00,69.47,69.54,69.47,69.54,3600.0,62.8801,62.9435,62.8801,62.9435,3600.0
2012-09-12 12:30:00,69.54,69.64,69.54,69.57,6600.0,62.9435,63.034,62.9435,62.9706,6600.0
2012-09-12 13:00:00,69.57,69.61,69.43,69.47,8500.0,62.9706,63.0068,62.8439,62.8801,8500.0
2012-09-12 13:30:00,69.49,69.55,69.46,69.51,9900.0,62.8982,62.9525,62.8711,62.9163,9900.0
2012-09-12 14:00:00,69.51,69.64,69.46,69.52,16300.0,62.9163,63.034,62.8711,62.9254,16300.0
2012-09-12 14:30:00,69.57,69.58,69.5,69.54,13600.0,62.9706,62.9797,62.9073,62.9435,13600.0
2012-09-12 15:00:00,69.55,69.57,69.49,69.49,30800.0,62.9525,62.9706,62.8982,62.8982,30800.0
2012-09-12 15:30:00,69.5,69.56,69.45,69.52,66000.0,62.9073,62.9616,62.862,62.9254,66000.0
2012-09-13 09:30:00,69.51,69.51,69.32,69.45,3000.0,62.9163,62.9163,62.7443,62.862,3000.0
2012-09-13 10:00:00,69.5,69.51,69.23,69.23,5100.0,62.9073,62.9163,62.6629,62.6629,5100.0
2012-09-13 10:30:00,69.23,69.23,68.81,68.86,10400.0,62.6629,62.6629,62.2827,62.328,10400.0
2012-09-13 11:00:00,68.86,68.9,68.75,68.8,7200.0,62.328,62.3642,62.2284,62.2737,7200.0
2012-09-13 11:30:00,68.82,68.83,68.66,68.78,7200.0,62.2918,62.3008,62.147,62.2556,7200.0
2012-09-13 12:00:00,68.75,69.12,68.74,69.09,6700.0,62.2284,62.5633,62.2194,62.5362,6700.0
2012-09-13 12:30:00,69.02,69.46,69.02,69.22,5500.0,62.4728,62.8711,62.4728,62.6538,5500.0
2012-09-13 13:00:00,69.35,69.37,68.99,69.09,17500.0,62.7715,62.7896,62.4456,62.5362,17500.0
2012-09-13 13:30:00,69.15,69.22,68.99,69.0,9700.0,62.5905,62.6538,62.4456,62.4547,9700.0
2012-09-13 14:00:00,69.0,69.32,68.97,69.28,12800.0,62.4547,62.7443,62.4275,62.7081,12800.0
2012-09-13 14:30:00,69.23,69.23,68.95,69.08,38500.0,62.6629,62.6629,62.4094,62.5271,38500.0
2012-09-13 15:00:00,69.13,69.31,69.0,69.24,16000.0,62.5724,62.7353,62.4547,62.6719,16000.0
2012-09-13 15:30:00,69.25,69.32,69.09,69.23,19200.0,62.681,62.7443,62.5362,62.6629,19200.0
2012-09-14 09:30:00,69.53,69.77,69.24,69.62,15100.0,62.9344,63.1517,62.6719,63.0159,15100.0
2012-09-14 10:00:00,69.69,69.85,69.6,69.84,14500.0,63.0792,63.2241,62.9978,63.215,14500.0
2012-09-14 10:30:00,69.84,69.99,69.65,69.66,14800.0,63.215,63.3508,63.043,63.0521,14800.0
2012-09-14 11:00:00,69.7,70.0,69.63,69.97,25600.0,63.0883,63.3598,63.0249,63.3327,25600.0
2012-09-14 11:30:00,69.91,69.97,69.84,69.9,6200.0,63.2784,63.3327,63.215,63.2693,6200.0
2012-09-14 12:00:00,69.94,70.61,69.94,70.51,18000.0,63.3055,63.912,63.3055,63.8215,18000.0
2012-09-14 12:30:00,70.48,70.48,70.03,70.03,12600.0,63.7943,63.7943,63.387,63.387,12600.0
2012-09-14 13:00:00,70.08,70.13,69.91,70.0,3300.0,63.4323,63.4775,63.2784,63.3598,3300.0
2012-09-14 13:30:00,70.0,70.19,70.0,70.14,4900.0,63.3598,63.5318,63.3598,63.4866,4900.0
2012-09-14 14:00:00,70.13,70.4,70.06,70.36,8500.0,63.4775,63.7219,63.4142,63.6857,8500.0
2012-09-14 14:30:00,70.27,70.45,70.01,70.41,9200.0,63.6042,63.7672,63.3689,63.7309,9200.0
2012-09-14 15:00:00,70.32,70.32,70.13,70.22,9800.0,63.6495,63.6495,63.4775,63.559,9800.0
2012-09-14 15:30:00,70.19,70.3,69.94,70.29,34000.0,63.5318,63.6314,63.3055,63.6223,34000.0
2012-09-17 09:30:00,69.98,70.51,69.98,70.04,29200.0,63.3417,63.8215,63.3417,63.396,29200.0
2012-09-17 10:00:00,70.01,70.39,69.71,69.86,25400.0,63.3689,63.7128,63.0974,63.2331,25400.0
2012-09-17 10:30:00,69.82,70.05,69.67,69.99,10800.0,63.1969,63.4051,63.0611,63.3508,10800.0
2012-09-17 11:00:00,69.96,70.0,69.68,69.96,7400.0,63.3236,63.3598,63.0702,63.3236,7400.0
2012-09-17 11:30:00,69.95,70.01,69.93,69.97,4400.0,63.3146,63.3689,63.2965,63.3327,4400.0
2012-09-17 12:00:00,70.0,70.06,69.89,69.94,6000.0,63.3598,63.4142,63.2603,63.3055,6000.0
2012-09-17 12:30:00,69.94,70.04,69.94,69.95,5100.0,63.3055,63.396,63.3055,63.3146,5100.0
2012-09-17 13:00:00,69.99,70.16,69.96,70.01,5700.0,63.3508,63.5047,63.3236,63.3689,5700.0
2012-09-17 13:30:00,69.99,70.03,69.81,69.86,6000.0,63.3508,63.387,63.1879,63.2331,6000.0
2012-09-17 14:00:00,69.89,70.03,69.86,69.96,6700.0,63.2603,63.387,63.2331,63.3236,6700.0
2012-09-17 14:30:00,69.96,69.97,69.76,69.79,8800.0,63.3236,63.3327,63.1426,63.1698,8800.0
2012-09-17 15:00:00,69.84,70.03,69.76,70.01,24300.0,63.215,63.387,63.1426,63.3689,24300.0
2012-09-17 15:30:00,70.0,70.06,69.87,69.97,78600.0,63.3598,63.4142,63.2422,63.3327,78600.0
2012-09-18 09:30:00,69.95,70.28,69.82,69.88,14700.0,63.3146,63.6133,63.1969,63.2512,14700.0
2012-09-18 10:00:00,70.01,70.18,69.76,70.15,15200.0,63.3689,63.5228,63.1426,63.4956,15200.0
2012-09-18 10:30:00,70.13,70.2,69.98,70.15,15100.0,63.4775,63.5409,63.3417,63.4956,15100.0
2012-09-18 11:00:00,70.15,70.21,70.05,70.14,10200.0,63.4956,63.5499,63.4051,63.4866,10200.0
2012-09-18 11:30:00,70.12,70.33,70.11,70.33,14000.0,63.4685,63.6585,63.4594,63.6585,14000.0
2012-09-18 12:00:00,70.34,70.34,70.13,70.29,8000.0,63.6676,63.6676,63.4775,63.6223,8000.0
2012-09-18 12:30:00,70.3,70.44,70.29,70.44,6800.0,63.6314,63.7581,63.6223,63.7581,6800.0
2012-09-18 13:00:00,70.4,70.46,70.11,70.15,40100.0,63.7219,63.7762,63.4594,63.4956,40100.0
2012-09-18 13:30:00,70.11,70.34,70.11,70.32,5400.0,63.4594,63.6676,63.4594,63.6495,5400.0
2012-09-18 14:00:00,70.4,70.5,70.25,70.34,8700.0,63.7219,63.8124,63.5861,63.6676,8700.0
2012-09-18 14:30:00,70.32,70.39,70.1,70.16,10600.0,63.6495,63.7128,63.4504,63.5047,10600.0
2012-09-18 15:00:00,70.12,70.15,69.99,70.08,16200.0,63.4685,63.4956,63.3508,63.4323,16200.0
2012-09-18 15:30:00,70.11,70.13,69.87,69.96,41600.0,63.4594,63.4775,63.2422,63.3236,41600.0
2012-09-19 09:30:00,70.06,70.35,70.05,70.27,4100.0,63.4142,63.6766,63.4051,63.6042,4100.0
2012-09-19 10:00:00,70.31,70.35,70.23,70.24,4500.0,63.6404,63.6766,63.568,63.5771,4500.0
2012-09-19 10:30:00,70.22,70.31,70.14,70.31,7500.0,63.559,63.6404,63.4866,63.6404,7500.0
2012-09-19 11:00:00,70.33,70.46,70.33,70.44,3100.0,63.6585,63.7762,63.6585,63.7581,3100.0
2012-09-19 11:30:00,70.4,70.4,70.19,70.19,2300.0,63.7219,63.7219,63.5318,63.5318,2300.0
2012-09-19 12:00:00,70.18,70.2,70.08,70.15,4800.0,63.5228,63.5409,63.4323,63.4956,4800.0
2012-09-19 12:30:00,70.16,70.16,70.08,70.13,1900.0,63.5047,63.5047,63.4323,63.4775,1900.0
2012-09-19 13:00:00,70.13,70.14,70.05,70.05,12600.0,63.4775,63.4866,63.4051,63.4051,12600.0
2012-09-19 13:30:00,70.03,70.04,69.88,69.91,5600.0,63.387,63.396,63.2512,63.2784,5600.0
2012-09-19 14:00:00,69.92,70.04,69.9,69.96,4400.0,63.2874,63.396,63.2693,63.3236,4400.0
2012-09-19 14:30:00,69.96,69.96,69.58,69.61,28000.0,63.3236,63.3236,62.9797,63.0068,28000.0
2012-09-19 15:00:00,69.64,69.83,69.56,69.81,15200.0,63.034,63.206,62.9616,63.1879,15200.0
2012-09-19 15:30:00,69.8,69.94,69.76,69.92,44500.0,63.1788,63.3055,63.1426,63.2874,44500.0
2012-09-20 09:30:00,69.78,69.93,69.76,69.92,6000.0,63.1607,63.2965,63.1426,63.2874,6000.0
2012-09-20 10:00:00,69.99,70.09,69.93,69.99,8500.0,63.3508,63.4413,63.2965,63.3508,8500.0
2012-09-20 10:30:00,69.98,70.12,69.98,70.11,8200.0,63.3417,63.4685,63.3417,63.4594,8200.0
2012-09-20 11:00:00,70.12,70.2,70.03,70.17,6600.0,63.4685,63.5409,63.387,63.5137,6600.0
2012-09-20 11:30:00,70.23,70.35,70.19,70.31,2300.0,63.568,63.6766,63.5318,63.6404,2300.0
2012-09-20 12:00:00,70.28,70.29,70.06,70.15,5000.0,63.6133,63.6223,63.4142,63.4956,5000.0
2012-09-20 12:30:00,70.15,70.19,70.13,70.15,1900.0,63.4956,63.5318,63.4775,63.4956,1900.0
2012-09-20 13:00:00,70.14,70.33,70.12,70.32,4200.0,63.4866,63.6585,63.4685,63.6495,4200.0
2012-09-20 13:30:00,70.34,70.52,70.31,70.48,8500.0,63.6676,63.8305,63.6404,63.7943,8500.0
2012-09-20 14:00:00,70.48,70.54,70.38,70.52,6400.0,63.7943,63.8486,63.7038,63.8305,6400.0
2012-09-20 14:30:00,70.53,70.63,70.46,70.63,9100.0,63.8396,63.9301,63.7762,63.9301,9100.0
2012-09-20 15:00:00,70.61,70.62,70.46,70.49,8400.0,63.912,63.921,63.7762,63.8034,8400.0
2012-09-20 15:30:00,70.49,70.63,70.42,70.6,19100.0,63.8034,63.9301,63.74,63.9029,19100.0
2012-09-21 09:30:00,70.78,70.78,70.23,70.34,77600.0,64.0659,64.0659,63.568,63.6676,77600.0
2012-09-21 10:00:00,70.34,70.4,69.92,70.35,14700.0,63.6676,63.7219,63.2874,63.6766,14700.0
2012-09-21 10:30:00,70.32,70.35,70.2,70.27,9100.0,63.6495,63.6766,63.5409,63.6042,9100.0
2012-09-21 11:00:00,70.26,70.26,69.9,69.93,6700.0,63.5952,63.5952,63.2693,63.2965,6700.0
2012-09-21 11:30:00,69.96,70.19,69.94,70.11,5200.0,63.3236,63.5318,63.3055,63.4594,5200.0
2012-09-21 12:00:00,70.14,70.32,70.11,70.28,5500.0,63.4866,63.6495,63.4594,63.6133,5500.0
2012-09-21 12:30:00,70.26,70.26,70.0,70.04,5400.0,63.5952,63.5952,63.3598,63.396,5400.0
2012-09-21 13:00:00,70.07,70.19,70.04,70.14,6600.0,63.4232,63.5318,63.396,63.4866,6600.0
2012-09-21 13:30:00,70.14,70.23,70.12,70.15,7600.0,63.4866,63.568,63.4685,63.4956,7600.0
2012-09-21 14:00:00,70.15,70.18,69.87,69.89,20800.0,63.4956,63.5228,63.2422,63.2603,20800.0
2012-09-21 14:30:00,69.9,69.97,69.82,69.82,13300.0,63.2693,63.3327,63.1969,63.1969,13300.0
2012-09-21 15:00:00,69.83,69.89,69.76,69.87,49000.0,63.206,63.2603,63.1426,63.2422,49000.0
2012-09-21 15:30:00,69.87,69.95,69.73,69.8,54600.0,63.2422,63.3146,63.1155,63.1788,54600.0
2012-09-24 09:30:00,69.01,69.4,68.73,69.3,7000.0,62.4638,62.8168,62.2103,62.7262,7000.0
2012-09-24 10:00:00,69.39,69.75,69.39,69.75,9300.0,62.8077,63.1336,62.8077,63.1336,9300.0
2012-09-24 10:30:00,69.76,69.84,69.69,69.78,6900.0,63.1426,63.215,63.0792,63.1607,6900.0
2012-09-24 11:00:00,69.78,69.84,69.62,69.84,5200.0,63.1607,63.215,63.0159,63.215,5200.0
2012-09-24 11:30:00,69.84,69.88,69.78,69.8,2900.0,63.215,63.2512,63.1607,63.1788,2900.0
2012-09-24 12:00:00,69.82,69.84,69.78,69.8,2100.0,63.1969,63.215,63.1607,63.1788,2100.0
2012-09-24 12:30:00,69.82,69.91,69.72,69.84,6600.0,63.1969,63.2784,63.1064,63.215,6600.0
2012-09-24 13:00:00,69.85,70.05,69.83,70.01,7500.0,63.2241,63.4051,63.206,63.3689,7500.0
2012-09-24 13:30:00,69.95,70.03,69.75,69.8,26800.0,63.3146,63.387,63.1336,63.1788,26800.0
2012-09-24 14:00:00,69.79,69.91,69.77,69.85,12800.0,63.1698,63.2784,63.1517,63.2241,12800.0
2012-09-24 14:30:00,69.85,69.9,69.65,69.7,17000.0,63.2241,63.2693,63.043,63.0883,17000.0
2012-09-24 15:00:00,69.71,69.78,69.67,69.75,17800.0,63.0974,63.1607,63.0611,63.1336,17800.0
2012-09-24 15:30:00,69.76,69.78,69.64,69.67,46700.0,63.1426,63.1607,63.034,63.0611,46700.0
2012-09-25 09:30:00,69.79,70.24,69.69,70.11,12400.0,63.1698,63.5771,63.0792,63.4594,12400.0
2012-09-25 10:00:00,70.16,70.34,70.0,70.0,9200.0,63.5047,63.6676,63.3598,63.3598,9200.0
2012-09-25 10:30:00,70.06,70.14,69.93,69.95,5000.0,63.4142,63.4866,63.2965,63.3146,5000.0
2012-09-25 11:00:00,69.97,70.1,69.95,70.08,4400.0,63.3327,63.4504,63.3146,63.4323,4400.0
2012-09-25 11:30:00,70.17,70.17,69.86,69.86,2900.0,63.5137,63.5137,63.2331,63.2331,2900.0
2012-09-25 12:00:00,69.9,69.9,69.57,69.62,5700.0,63.2693,63.2693,62.9706,63.0159,5700.0
2012-09-25 12:30:00,69.65,69.69,69.34,69.36,7200.0,63.043,63.0792,62.7624,62.7806,7200.0
2012-09-25 13:00:00,69.41,69.55,69.33,69.49,24800.0,62.8258,62.9525,62.7534,62.8982,24800.0
2012-09-25 13:30:00,69.51,69.67,69.45,69.53,12100.0,62.9163,63.0611,62.862,62.9344,12100.0
2012-09-25 14:00:00,69.53,69.61,69.47,69.51,15300.0,62.9344,63.0068,62.8801,62.9163,15300.0
2012-09-25 14:30:00,69.53,69.53,69.29,69.34,26200.0,62.9344,62.9344,62.7172,62.7624,26200.0
2012-09-25 15:00:00,69.35,69.45,69.26,69.39,31900.0,62.7715,62.862,62.69,62.8077,31900.0
2012-09-25 15:30:00,69.39,69.43,69.31,69.34,41500.0,62.8077,62.8439,62.7353,62.7624,41500.0
2012-09-26 09:30:00,69.3,69.3,68.85,68.91,14200.0,62.7262,62.7262,62.3189,62.3732,14200.0
2012-09-26 10:00:00,68.91,69.04,68.79,68.79,10000.0,62.3732,62.4909,62.2646,62.2646,10000.0
2012-09-26 10:30:00,68.8,68.8,68.55,68.65,8800.0,62.2737,62.2737,62.0474,62.1379,8800.0
2012-09-26 11:00:00,68.67,68.83,68.5,68.56,20400.0,62.156,62.3008,62.0021,62.0564,20400.0
2012-09-26 11:30:00,68.55,68.55,68.43,68.46,11200.0,62.0474,62.0474,61.9388,61.9659,11200.0
2012-09-26 12:00:00,68.5,68.72,68.45,68.68,13900.0,62.0021,62.2013,61.9569,62.1651,13900.0
2012-09-26 12:30:00,68.65,68.74,68.45,68.46,12400.0,62.1379,62.2194,61.9569,61.9659,12400.0
2012-09-26 13:00:00,68.49,68.56,68.45,68.5,13000.0,61.9931,62.0564,61.9569,62.0021,13000.0
2012-09-26 13:30:00,68.52,68.52,68.26,68.4,14900.0,62.0202,62.0202,61.7849,61.9116,14900.0
2012-09-26 14:00:00,68.4,68.54,68.4,68.5,22700.0,61.9116,62.0383,61.9116,62.0021,22700.0
2012-09-26 14:30:00,68.52,68.55,68.48,68.51,17200.0,62.0202,62.0474,61.984,62.0112,17200.0
2012-09-26 15:00:00,68.55,68.56,68.42,68.5,27500.0,62.0474,62.0564,61.9297,62.0021,27500.0
2012-09-26 15:30:00,68.5,68.54,68.32,68.49,25300.0,62.0021,62.0383,61.8392,61.9931,25300.0
2012-09-27 09:30:00,68.73,69.01,68.52,68.94,43100.0,62.2103,62.4638,62.0202,62.4004,43100.0
2012-09-27 10:00:00,68.95,69.44,68.95,69.09,10200.0,62.4094,62.853,62.4094,62.5362,10200.0
2012-09-27 10:30:00,69.1,69.17,68.92,69.17,5700.0,62.5452,62.6086,62.3823,62.6086,5700.0
2012-09-27 11:00:00,69.21,69.33,68.92,68.95,8700.0,62.6448,62.7534,62.3823,62.4094,8700.0
2012-09-27 11:30:00,68.95,69.13,68.88,69.03,5400.0,62.4094,62.5724,62.3461,62.4819,5400.0
2012-09-27 12:00:00,69.04,69.23,68.99,69.2,6100.0,62.4909,62.6629,62.4456,62.6357,6100.0
2012-09-27 12:30:00,69.18,69.3,69.1,69.3,2000.0,62.6176,62.7262,62.5452,62.7262,2000.0
2012-09-27 13:00:00,69.29,69.29,69.18,69.2,4800.0,62.7172,62.7172,62.6176,62.6357,4800.0
2012-09-27 13:30:00,69.23,69.3,69.15,69.23,10000.0,62.6629,62.7262,62.5905,62.6629,10000.0
2012-09-27 14:00:00,69.24,69.27,69.16,69.24,7800.0,62.6719,62.6991,62.5995,62.6719,7800.0
2012-09-27 14:30:00,69.25,69.3,69.1,69.24,8600.0,62.681,62.7262,62.5452,62.6719,8600.0
2012-09-27 15:00:00,69.23,69.41,69.23,69.36,16100.0,62.6629,62.8258,62.6629,62.7806,16100.0
2012-09-27 15:30:00,69.38,69.46,69.33,69.42,21800.0,62.7987,62.8711,62.7534,62.8349,21800.0
2012-09-28 09:30:00,69.16,69.23,68.31,68.64,11100.0,62.5995,62.6629,61.8302,62.1289,11100.0
2012-09-28 10:00:00,68.61,69.12,68.59,68.87,8800.0,62.1017,62.5633,62.0836,62.337,8800.0
2012-09-28 10:30:00,68.84,68.88,68.68,68.72,6400.0,62.3099,62.3461,62.1651,62.2013,6400.0
2012-09-28 11:00:00,68.73,68.81,68.66,68.71,4000.0,62.2103,62.2827,62.147,62.1922,4000.0
2012-09-28 11:30:00,68.69,68.8,68.55,68.63,13400.0,62.1741,62.2737,62.0474,62.1198,13400.0
2012-09-28 12:00:00,68.61,68.83,68.59,68.75,6600.0,62.1017,62.3008,62.0836,62.2284,6600.0
2012-09-28 12:30:00,68.75,68.8,68.65,68.8,5100.0,62.2284,62.2737,62.1379,62.2737,5100.0
2012-09-28 13:00:00,68.78,69.04,68.77,69.02,9400.0,62.2556,62.4909,62.2465,62.4728,9400.0
2012-09-28 13:30:00,69.04,69.25,69.04,69.24,6500.0,62.4909,62.681,62.4909,62.6719,6500.0
2012-09-28 14:00:00,69.27,69.28,69.11,69.11,10900.0,62.6991,62.7081,62.5543,62.5543,10900.0
2012-09-28 14:30:00,69.13,69.17,69.08,69.1,11400.0,62.5724,62.6086,62.5271,62.5452,11400.0
2012-09-28 15:00:00,69.1,69.19,69.03,69.06,10300.0,62.5452,62.6267,62.4819,62.509,10300.0
2012-09-28 15:30:00,69.08,69.17,68.82,68.83,36500.0,62.5271,62.6086,62.2918,62.3008,36500.0
2012-10-01 09:30:00,69.02,69.14,68.83,68.96,24600.0,62.4728,62.5814,62.3008,62.4185,24600.0
2012-10-01 10:00:00,69.0,69.2,68.99,69.06,24200.0,62.4547,62.6357,62.4456,62.509,24200.0
2012-10-01 10:30:00,69.05,69.23,68.99,69.16,31800.0,62.5,62.6629,62.4456,62.5995,31800.0
2012-10-01 11:00:00,69.18,69.2,69.0,69.01,27500.0,62.6176,62.6357,62.4547,62.4638,27500.0
2012-10-01 11:30:00,68.88,68.93,68.75,68.87,14500.0,62.3461,62.3913,62.2284,62.337,14500.0
2012-10-01 12:00:00,68.87,68.9,68.76,68.81,28900.0,62.337,62.3642,62.2375,62.2827,28900.0
2012-10-01 12:30:00,68.8,68.87,68.76,68.82,20300.0,62.2737,62.337,62.2375,62.2918,20300.0
2012-10-01 13:00:00,68.8,68.8,68.42,68.47,8200.0,62.2737,62.2737,61.9297,61.975,8200.0
2012-10-01 13:30:00,68.48,68.54,68.2,68.51,13800.0,61.984,62.0383,61.7306,62.0112,13800.0
2012-10-01 14:00:00,68.59,69.02,68.59,69.02,7200.0,62.0836,62.4728,62.0836,62.4728,7200.0
2012-10-01 14:30:00,69.07,69.18,68.9,68.95,10600.0,62.5181,62.6176,62.3642,62.4094,10600.0
2012-10-01 15:00:00,68.96,68.98,68.73,68.76,14900.0,62.4185,62.4366,62.2103,62.2375,14900.0
2012-10-01 15:30:00,68.75,69.05,68.64,68.92,43700.0,62.2284,62.5,62.1289,62.3823,43700.0
2012-10-02 09:30:00,68.92,69.24,68.89,69.17,14000.0,62.3823,62.6719,62.3551,62.6086,14000.0
2012-10-02 10:00:00,69.15,69.15,68.73,68.85,9700.0,62.5905,62.5905,62.2103,62.3189,9700.0
2012-10-02 10:30:00,68.85,68.91,68.69,68.7,9500.0,62.3189,62.3732,62.1741,62.1832,9500.0
2012-10-02 11:00:00,68.72,68.79,68.68,68.73,4100.0,62.2013,62.2646,62.1651,62.2103,4100.0
2012-10-02 11:30:00,68.75,68.8,68.62,68.75,7200.0,62.2284,62.2737,62.1107,62.2284,7200.0
2012-10-02 12:00:00,68.79,68.8,68.65,68.68,7000.0,62.2646,62.2737,62.1379,62.1651,7000.0
2012-10-02 12:30:00,68.72,68.72,68.66,68.68,4000.0,62.2013,62.2013,62.147,62.1651,4000.0
2012-10-02 13:00:00,68.61,68.74,68.61,68.71,5200.0,62.1017,62.2194,62.1017,62.1922,5200.0
2012-10-02 13:30:00,68.72,68.83,68.69,68.73,8600.0,62.2013,62.3008,62.1741,62.2103,8600.0
2012-10-02 14:00:00,68.78,68.78,68.66,68.73,11700.0,62.2556,62.2556,62.147,62.2103,11700.0
2012-10-02 14:30:00,68.76,68.95,68.76,68.88,8500.0,62.2375,62.4094,62.2375,62.3461,8500.0
2012-10-02 15:00:00,68.88,69.0,68.81,68.95,10800.0,62.3461,62.4547,62.2827,62.4094,10800.0
2012-10-02 15:30:00,68.97,69.06,68.91,68.99,30300.0,62.4275,62.509,62.3732,62.4456,30300.0
2012-10-03 09:30:00,69.13,69.13,68.96,69.0,8100.0,62.5724,62.5724,62.4185,62.4547,8100.0
2012-10-03 10:00:00,69.1,69.1,68.88,69.05,12500.0,62.5452,62.5452,62.3461,62.5,12500.0
2012-10-03 10:30:00,69.04,69.04,68.9,68.9,3700.0,62.4909,62.4909,62.3642,62.3642,3700.0
2012-10-03 11:00:00,68.94,69.14,68.94,69.0,16100.0,62.4004,62.5814,62.4004,62.4547,16100.0
2012-10-03 11:30:00,69.02,69.1,69.0,69.02,8200.0,62.4728,62.5452,62.4547,62.4728,8200.0
2012-10-03 12:00:00,69.11,69.2,69.06,69.2,5700.0,62.5543,62.6357,62.509,62.6357,5700.0
2012-10-03 12:30:00,69.19,69.28,69.09,69.28,7800.0,62.6267,62.7081,62.5362,62.7081,7800.0
2012-10-03 13:00:00,69.29,69.42,69.28,69.38,4300.0,62.7172,62.8349,62.7081,62.7987,4300.0
2012-10-03 13:30:00,69.45,69.45,69.26,69.35,4000.0,62.862,62.862,62.69,62.7715,4000.0
2012-10-03 14:00:00,69.31,69.38,69.25,69.37,3400.0,62.7353,62.7987,62.681,62.7896,3400.0
2012-10-03 14:30:00,69.44,69.55,69.4,69.43,9600.0,62.853,62.9525,62.8168,62.8439,9600.0
2012-10-03 15:00:00,69.43,69.62,69.38,69.59,15600.0,62.8439,63.0159,62.7987,62.9887,15600.0
2012-10-03 15:30:00,69.6,69.68,69.52,69.55,30200.0,62.9978,63.0702,62.9254,62.9525,30200.0
2012-10-04 09:30:00,69.65,70.19,69.65,70.19,6800.0,63.043,63.5318,63.043,63.5318,6800.0
2012-10-04 10:00:00,70.2,70.31,70.01,70.13,58600.0,63.5409,63.6404,63.3689,63.4775,58600.0
2012-10-04 10:30:00,70.08,70.18,70.08,70.15,12700.0,63.4323,63.5228,63.4323,63.4956,12700.0
2012-10-04 11:00:00,70.15,70.15,69.87,69.93,11100.0,63.4956,63.4956,63.2422,63.2965,11100.0
2012-10-04 11:30:00,69.9,70.01,69.88,70.0,4300.0,63.2693,63.3689,63.2512,63.3598,4300.0
2012-10-04 12:00:00,69.95,70.07,69.88,70.05,7800.0,63.3146,63.4232,63.2512,63.4051,7800.0
2012-10-04 12:30:00,70.09,70.23,70.07,70.23,9300.0,63.4413,63.568,63.4232,63.568,9300.0
2012-10-04 13:00:00,70.27,70.61,70.27,70.59,7200.0,63.6042,63.912,63.6042,63.8939,7200.0
2012-10-04 13:30:00,70.6,70.74,70.57,70.74,8000.0,63.9029,64.0296,63.8758,64.0296,8000.0
2012-10-04 14:00:00,70.74,70.74,70.42,70.42,16200.0,64.0296,64.0296,63.74,63.74,16200.0
2012-10-04 14:30:00,70.42,70.58,70.36,70.42,9300.0,63.74,63.8848,63.6857,63.74,9300.0
2012-10-04 15:00:00,70.42,70.46,70.25,70.3,12700.0,63.74,63.7762,63.5861,63.6314,12700.0
2012-10-04 15:30:00,70.31,70.53,70.18,70.53,40900.0,63.6404,63.8396,63.5228,63.8396,40900.0
2012-10-05 09:30:00,70.54,70.81,70.46,70.64,9900.0,63.8486,64.093,63.7762,63.9391,9900.0
2012-10-05 10:00:00,70.72,70.91,70.72,70.83,8800.0,64.0115,64.1835,64.0115,64.1111,8800.0
2012-10-05 10:30:00,70.79,70.91,70.77,70.8,3300.0,64.0749,64.1835,64.0568,64.084,3300.0
2012-10-05 11:00:00,70.78,71.06,70.69,70.79,12200.0,64.0659,64.3193,63.9844,64.0749,12200.0
2012-10-05 11:30:00,70.81,70.81,70.64,70.73,2600.0,64.093,64.093,63.9391,64.0206,2600.0
2012-10-05 12:00:00,70.67,70.86,70.59,70.86,1500.0,63.9663,64.1383,63.8939,64.1383,1500.0
2012-10-05 12:30:00,70.83,70.85,70.59,70.59,3800.0,64.1111,64.1292,63.8939,63.8939,3800.0
2012-10-05 13:00:00,70.57,70.65,70.57,70.61,1500.0,63.8758,63.9482,63.8758,63.912,1500.0
2012-10-05 13:30:00,70.59,70.68,70.57,70.66,2700.0,63.8939,63.9753,63.8758,63.9572,2700.0
2012-10-05 14:00:00,70.66,70.75,70.63,70.68,5500.0,63.9572,64.0387,63.9301,63.9753,5500.0
2012-10-05 14:30:00,70.71,70.75,70.6,70.74,9400.0,64.0025,64.0387,63.9029,64.0296,9400.0
2012-10-05 15:00:00,70.74,70.78,70.55,70.71,16700.0,64.0296,64.0659,63.8577,64.0025,16700.0
2012-10-05 15:30:00,70.74,70.96,70.74,70.88,49900.0,64.0296,64.2288,64.0296,64.1564,49900.0
2012-10-08 09:30:00,70.62,71.16,70.62,70.85,9700.0,63.921,64.4098,63.921,64.1292,9700.0
2012-10-08 10:00:00,70.84,70.94,70.72,70.77,5100.0,64.1202,64.2107,64.0115,64.0568,5100.0
2012-10-08 10:30:00,70.78,70.84,70.77,70.84,4000.0,64.0659,64.1202,64.0568,64.1202,4000.0
2012-10-08 11:00:00,70.79,70.81,70.69,70.69,1100.0,64.0749,64.093,63.9844,63.9844,1100.0
2012-10-08 11:30:00,70.69,70.69,70.51,70.51,2900.0,63.9844,63.9844,63.8215,63.8215,2900.0
2012-10-08 12:00:00,70.57,70.64,70.54,70.56,3900.0,63.8758,63.9391,63.8486,63.8667,3900.0
2012-10-08 12:30:00,70.54,70.6,70.53,70.6,10400.0,63.8486,63.9029,63.8396,63.9029,10400.0
2012-10-08 13:00:00,70.6,70.61,70.56,70.61,5100.0,63.9029,63.912,63.8667,63.912,5100.0
2012-10-08 13:30:00,70.59,70.73,70.59,70.66,5900.0,63.8939,64.0206,63.8939,63.9572,5900.0
2012-10-08 14:00:00,70.63,70.63,70.48,70.5,5700.0,63.9301,63.9301,63.7943,63.8124,5700.0
2012-10-08 14:30:00,70.51,70.58,70.44,70.55,4100.0,63.8215,63.8848,63.7581,63.8577,4100.0
2012-10-08 15:00:00,70.59,70.61,70.5,70.55,9900.0,63.8939,63.912,63.8124,63.8577,9900.0
2012-10-08 15:30:00,70.53,70.55,70.41,70.48,28900.0,63.8396,63.8577,63.7309,63.7943,28900.0
2012-10-09 09:30:00,70.32,70.32,69.77,69.81,7000.0,63.6495,63.6495,63.1517,63.1879,7000.0
2012-10-09 10:00:00,69.85,70.15,69.65,70.0,14100.0,63.2241,63.4956,63.043,63.3598,14100.0
2012-10-09 10:30:00,70.04,70.25,69.67,69.71,16700.0,63.396,63.5861,63.0611,63.0974,16700.0
2012-10-09 11:00:00,69.77,69.82,69.64,69.67,17300.0,63.1517,63.1969,63.034,63.0611,17300.0
2012-10-09 11:30:00,69.73,69.73,69.47,69.47,5400.0,63.1155,63.1155,62.8801,62.8801,5400.0
2012-10-09 12:00:00,69.49,69.49,69.37,69.42,4000.0,62.8982,62.8982,62.7896,62.8349,4000.0
2012-10-09 12:30:00,69.42,69.46,69.39,69.42,2800.0,62.8349,62.8711,62.8077,62.8349,2800.0
2012-10-09 13:00:00,69.38,69.62,69.33,69.47,4300.0,62.7987,63.0159,62.7534,62.8801,4300.0
2012-10-09 13:30:00,69.48,69.48,69.23,69.28,4900.0,62.8892,62.8892,62.6629,62.7081,4900.0
2012-10-09 14:00:00,69.27,69.47,69.23,69.39,5100.0,62.6991,62.8801,62.6629,62.8077,5100.0
2012-10-09 14:30:00,69.42,69.49,69.28,69.49,4600.0,62.8349,62.8982,62.7081,62.8982,4600.0
2012-10-09 15:00:00,69.48,69.52,69.24,69.26,12600.0,62.8892,62.9254,62.6719,62.69,12600.0
2012-10-09 15:30:00,69.26,69.28,69.09,69.15,24900.0,62.69,62.7081,62.5362,62.5905,24900.0
2012-10-10 09:30:00,69.15,69.26,68.82,68.85,4300.0,62.5905,62.69,62.2918,62.3189,4300.0
2012-10-10 10:00:00,68.92,68.96,68.86,68.93,2800.0,62.3823,62.4185,62.328,62.3913,2800.0
2012-10-10 10:30:00,68.9,68.97,68.83,68.97,5700.0,62.3642,62.4275,62.3008,62.4275,5700.0
2012-10-10 11:00:00,68.95,68.97,68.8,68.8,7600.0,62.4094,62.4275,62.2737,62.2737,7600.0
2012-10-10 11:30:00,68.79,68.79,68.45,68.51,4500.0,62.2646,62.2646,61.9569,62.0112,4500.0
2012-10-10 12:00:00,68.53,68.59,68.4,68.42,3400.0,62.0293,62.0836,61.9116,61.9297,3400.0
2012-10-10 12:30:00,68.43,68.59,68.24,68.59,45500.0,61.9388,62.0836,61.7668,62.0836,45500.0
2012-10-10 13:00:00,68.56,68.86,68.56,68.86,4100.0,62.0564,62.328,62.0564,62.328,4100.0
2012-10-10 13:30:00,68.81,68.98,68.8,68.8,6200.0,62.2827,62.4366,62.2737,62.2737,6200.0
2012-10-10 14:00:00,68.85,68.98,68.85,68.9,2500.0,62.3189,62.4366,62.3189,62.3642,2500.0
2012-10-10 14:30:00,68.89,68.89,68.57,68.57,7600.0,62.3551,62.3551,62.0655,62.0655,7600.0
2012-10-10 15:00:00,68.6,68.74,68.55,68.74,5800.0,62.0926,62.2194,62.0474,62.2194,5800.0
2012-10-10 15:30:00,68.72,68.85,68.68,68.78,19900.0,62.2013,62.3189,62.1651,62.2556,19900.0
2012-10-11 09:30:00,69.17,69.49,69.08,69.45,1800.0,62.6086,62.8982,62.5271,62.862,1800.0
2012-10-11 10:00:00,69.42,69.52,69.34,69.44,900.0,62.8349,62.9254,62.7624,62.853,900.0
2012-10-11 10:30:00,69.53,69.53,69.3,69.3,3200.0,62.9344,62.9344,62.7262,62.7262,3200.0
2012-10-11 11:00:00,69.35,69.35,69.18,69.19,4200.0,62.7715,62.7715,62.6176,62.6267,4200.0
2012-10-11 11:30:00,69.17,69.17,69.02,69.02,2800.0,62.6086,62.6086,62.4728,62.4728,2800.0
2012-10-11 12:00:00,69.05,69.18,68.97,69.0,3700.0,62.5,62.6176,62.4275,62.4547,3700.0
2012-10-11 12:30:00,69.03,69.14,69.01,69.13,2300.0,62.4819,62.5814,62.4638,62.5724,2300.0
2012-10-11 13:00:00,69.12,69.12,68.94,68.95,7900.0,62.5633,62.5633,62.4004,62.4094,7900.0
2012-10-11 13:30:00,68.97,69.08,68.94,69.06,2300.0,62.4275,62.5271,62.4004,62.509,2300.0
2012-10-11 14:00:00,69.07,69.07,68.91,68.96,2000.0,62.5181,62.5181,62.3732,62.4185,2000.0
2012-10-11 14:30:00,68.92,68.95,68.84,68.95,2900.0,62.3823,62.4094,62.3099,62.4094,2900.0
2012-10-11 15:00:00,68.94,69.13,68.85,69.13,5100.0,62.4004,62.5724,62.3189,62.5724,5100.0
2012-10-11 15:30:00,69.12,69.12,68.84,68.87,16000.0,62.5633,62.5633,62.3099,62.337,16000.0
2012-10-12 09:30:00,68.93,69.11,68.69,69.11,3700.0,62.3913,62.5543,62.1741,62.5543,3700.0
2012-10-12 10:00:00,69.19,69.26,68.98,68.98,2400.0,62.6267,62.69,62.4366,62.4366,2400.0
2012-10-12 10:30:00,68.96,68.96,68.76,68.76,1400.0,62.4185,62.4185,62.2375,62.2375,1400.0
2012-10-12 11:00:00,68.81,68.81,68.6,68.66,2400.0,62.2827,62.2827,62.0926,62.147,2400.0
2012-10-12 11:30:00,68.64,68.64,68.43,68.47,2200.0,62.1289,62.1289,61.9388,61.975,2200.0
2012-10-12 12:00:00,68.47,68.52,68.34,68.36,1900.0,61.975,62.0202,61.8573,61.8754,1900.0
2012-10-12 12:30:00,68.35,68.59,68.35,68.59,4000.0,61.8664,62.0836,61.8664,62.0836,4000.0
2012-10-12 13:00:00,68.59,68.66,68.54,68.65,5600.0,62.0836,62.147,62.0383,62.1379,5600.0
2012-10-12 13:30:00,68.65,68.66,68.54,68.57,5000.0,62.1379,62.147,62.0383,62.0655,5000.0
2012-10-12 14:00:00,68.61,68.69,68.55,68.55,5100.0,62.1017,62.1741,62.0474,62.0474,5100.0
2012-10-12 14:30:00,68.54,68.58,68.3,68.42,7000.0,62.0383,62.0745,61.8211,61.9297,7000.0
2012-10-12 15:00:00,68.38,68.4,68.26,68.26,8100.0,61.8935,61.9116,61.7849,61.7849,8100.0
2012-10-12 15:30:00,68.29,68.48,68.29,68.38,15700.0,61.8121,61.984,61.8121,61.8935,15700.0
2012-10-15 09:30:00,68.63,68.63,68.31,68.38,4700.0,62.1198,62.1198,61.8302,61.8935,4700.0
2012-10-15 10:00:00,68.47,68.53,68.47,68.52,2000.0,61.975,62.0293,61.975,62.0202,2000.0
2012-10-15 10:30:00,68.46,68.47,68.25,68.3,4500.0,61.9659,61.975,61.7758,61.8211,4500.0
2012-10-15 11:00:00,68.31,68.43,68.31,68.36,5600.0,61.8302,61.9388,61.8302,61.8754,5600.0
2012-10-15 11:30:00,68.43,68.59,68.34,68.36,3500.0,61.9388,62.0836,61.8573,61.8754,3500.0
2012-10-15 12:00:00,68.39,68.44,68.23,68.44,5100.0,61.9026,61.9478,61.7577,61.9478,5100.0
2012-10-15 12:30:00,68.44,68.47,68.35,68.45,3600.0,61.9478,61.975,61.8664,61.9569,3600.0
2012-10-15 13:00:00,68.47,68.66,68.47,68.61,4000.0,61.975,62.147,61.975,62.1017,4000.0
2012-10-15 13:30:00,68.56,68.64,68.56,68.61,500.0,62.0564,62.1289,62.0564,62.1017,500.0
2012-10-15 14:00:00,68.59,68.65,68.56,68.59,1500.0,62.0836,62.1379,62.0564,62.0836,1500.0
2012-10-15 14:30:00,68.62,68.62,68.44,68.47,2400.0,62.1107,62.1107,61.9478,61.975,2400.0
2012-10-15 15:00:00,68.46,68.53,68.4,68.45,6300.0,61.9659,62.0293,61.9116,61.9569,6300.0
2012-10-15 15:30:00,68.46,68.53,68.37,68.44,38800.0,61.9659,62.0293,61.8845,61.9478,38800.0
2012-10-16 09:30:00,68.72,69.11,68.72,69.11,2600.0,62.2013,62.5543,62.2013,62.5543,2600.0
2012-10-16 10:00:00,69.1,69.14,68.97,68.97,3400.0,62.5452,62.5814,62.4275,62.4275,3400.0
2012-10-16 10:30:00,68.97,69.0,68.8,68.89,4800.0,62.4275,62.4547,62.2737,62.3551,4800.0
2012-10-16 11:00:00,68.89,68.89,68.63,68.72,4100.0,62.3551,62.3551,62.1198,62.2013,4100.0
2012-10-16 11:30:00,68.74,68.83,68.54,68.62,3700.0,62.2194,62.3008,62.0383,62.1107,3700.0
2012-10-16 12:00:00,68.59,68.72,68.53,68.58,4500.0,62.0836,62.2013,62.0293,62.0745,4500.0
2012-10-16 12:30:00,68.59,68.6,68.47,68.5,3300.0,62.0836,62.0926,61.975,62.0021,3300.0
2012-10-16 13:00:00,68.5,68.68,68.47,68.68,2800.0,62.0021,62.1651,61.975,62.1651,2800.0
2012-10-16 13:30:00,68.67,68.72,68.66,68.71,3600.0,62.156,62.2013,62.147,62.1922,3600.0
2012-10-16 14:00:00,68.69,68.73,68.59,68.61,4600.0,62.1741,62.2103,62.0836,62.1017,4600.0
2012-10-16 14:30:00,68.65,68.72,68.59,68.72,3500.0,62.1379,62.2013,62.0836,62.2013,3500.0
2012-10-16 15:00:00,68.71,68.73,68.42,68.45,29400.0,62.1922,62.2103,61.9297,61.9569,29400.0
2012-10-16 15:30:00,68.45,68.88,68.45,68.88,30600.0,61.9569,62.3461,61.9569,62.3461,30600.0
2012-10-17 09:30:00,68.93,68.93,68.39,68.7,6100.0,62.3913,62.3913,61.9026,62.1832,6100.0
2012-10-17 10:00:00,68.72,68.91,68.66,68.86,1300.0,62.2013,62.3732,62.147,62.328,1300.0
2012-10-17 10:30:00,68.91,69.09,68.87,69.0,2300.0,62.3732,62.5362,62.337,62.4547,2300.0
2012-10-17 11:00:00,69.01,69.09,69.0,69.01,3000.0,62.4638,62.5362,62.4547,62.4638,3000.0
2012-10-17 11:30:00,69.07,69.07,69.01,69.07,2200.0,62.5181,62.5181,62.4638,62.5181,2200.0
2012-10-17 12:00:00,69.06,69.23,69.06,69.19,3500.0,62.509,62.6629,62.509,62.6267,3500.0
2012-10-17 12:30:00,69.15,69.21,69.0,69.21,2500.0,62.5905,62.6448,62.4547,62.6448,2500.0
2012-10-17 13:00:00,69.19,69.22,69.05,69.11,4100.0,62.6267,62.6538,62.5,62.5543,4100.0
2012-10-17 13:30:00,69.1,69.14,68.86,68.93,3600.0,62.5452,62.5814,62.328,62.3913,3600.0
2012-10-17 14:00:00,69.01,69.01,68.92,68.97,1300.0,62.4638,62.4638,62.3823,62.4275,1300.0
2012-10-17 14:30:00,68.99,69.14,68.99,69.05,4600.0,62.4456,62.5814,62.4456,62.5,4600.0
2012-10-17 15:00:00,69.05,69.13,68.88,68.96,9600.0,62.5,62.5724,62.3461,62.4185,9600.0
2012-10-17 15:30:00,68.93,69.06,68.76,68.81,24700.0,62.3913,62.509,62.2375,62.2827,24700.0
2012-10-18 09:30:00,68.63,68.65,67.79,67.98,8200.0,62.1198,62.1379,61.3595,61.5315,8200.0
2012-10-18 10:00:00,67.97,67.98,67.33,67.43,10700.0,61.5224,61.5315,60.9431,61.0336,10700.0
2012-10-18 10:30:00,67.48,67.55,67.45,67.53,1200.0,61.0789,61.1422,61.0517,61.1241,1200.0
2012-10-18 11:00:00,67.59,67.77,67.54,67.76,6200.0,61.1785,61.3414,61.1332,61.3323,6200.0
2012-10-18 11:30:00,67.76,67.84,67.67,67.84,7200.0,61.3323,61.4047,61.2509,61.4047,7200.0
2012-10-18 12:00:00,67.85,67.87,67.8,67.84,3500.0,61.4138,61.4319,61.3685,61.4047,3500.0
2012-10-18 12:30:00,67.8,67.87,67.8,67.84,8100.0,61.3685,61.4319,61.3685,61.4047,8100.0
2012-10-18 13:00:00,67.84,67.84,67.62,67.78,3100.0,61.4047,61.4047,61.2056,61.3504,3100.0
2012-10-18 13:30:00,67.8,67.84,67.69,67.73,2500.0,61.3685,61.4047,61.269,61.3052,2500.0
2012-10-18 14:00:00,67.75,67.84,67.73,67.79,3000.0,61.3233,61.4047,61.3052,61.3595,3000.0
2012-10-18 14:30:00,67.8,67.92,67.7,67.8,7300.0,61.3685,61.4771,61.278,61.3685,7300.0
2012-10-18 15:00:00,67.81,67.84,67.64,67.8,15500.0,61.3776,61.4047,61.2237,61.3685,15500.0
2012-10-18 15:30:00,67.82,67.92,67.48,67.5,48000.0,61.3866,61.4771,61.0789,61.097,48000.0
2012-10-19 09:30:00,67.4,67.55,66.99,67.14,3700.0,61.0065,61.1422,60.6354,60.7711,3700.0
2012-10-19 10:00:00,67.27,67.34,67.18,67.34,2700.0,60.8888,60.9522,60.8073,60.9522,2700.0
2012-10-19 10:30:00,67.33,67.34,67.15,67.15,3000.0,60.9431,60.9522,60.7802,60.7802,3000.0
2012-10-19 11:00:00,67.15,67.16,66.66,66.66,8500.0,60.7802,60.7892,60.3367,60.3367,8500.0
2012-10-19 11:30:00,66.67,66.83,66.64,66.83,6600.0,60.3457,60.4905,60.3186,60.4905,6600.0
2012-10-19 12:00:00,66.83,66.83,66.39,66.39,9000.0,60.4905,60.4905,60.0923,60.0923,9000.0
2012-10-19 12:30:00,66.46,66.71,66.46,66.63,8500.0,60.1556,60.3819,60.1556,60.3095,8500.0
2012-10-19 13:00:00,66.54,66.74,66.53,66.72,4300.0,60.2281,60.4091,60.219,60.391,4300.0
2012-10-19 13:30:00,66.75,66.75,66.42,66.45,6200.0,60.4181,60.4181,60.1194,60.1466,6200.0
2012-10-19 14:00:00,66.48,66.66,66.38,66.42,7600.0,60.1737,60.3367,60.0832,60.1194,7600.0
2012-10-19 14:30:00,66.42,66.61,66.42,66.54,7200.0,60.1194,60.2914,60.1194,60.2281,7200.0
2012-10-19 15:00:00,66.49,66.71,66.41,66.63,10000.0,60.1828,60.3819,60.1104,60.3095,10000.0
2012-10-19 15:30:00,66.6,66.87,66.52,66.69,30500.0,60.2824,60.5268,60.21,60.3638,30500.0
2012-10-22 09:30:00,66.52,66.83,66.1,66.17,6000.0,60.21,60.4905,59.8298,59.8932,6000.0
2012-10-22 10:00:00,66.14,66.19,65.94,66.1,8200.0,59.866,59.9113,59.685,59.8298,8200.0
2012-10-22 10:30:00,66.03,66.1,65.95,66.02,11300.0,59.7664,59.8298,59.694,59.7574,11300.0
2012-10-22 11:00:00,66.02,66.39,66.0,66.15,11100.0,59.7574,60.0923,59.7393,59.8751,11100.0
2012-10-22 11:30:00,66.07,66.31,66.06,66.19,2700.0,59.8026,60.0199,59.7936,59.9113,2700.0
2012-10-22 12:00:00,66.2,66.28,66.12,66.17,3600.0,59.9203,59.9927,59.8479,59.8932,3600.0
2012-10-22 12:30:00,66.23,66.24,66.17,66.19,1600.0,59.9475,59.9565,59.8932,59.9113,1600.0
2012-10-22 13:00:00,66.21,66.24,66.04,66.08,3300.0,59.9294,59.9565,59.7755,59.8117,3300.0
2012-10-22 13:30:00,66.1,66.15,65.95,66.07,9600.0,59.8298,59.8751,59.694,59.8026,9600.0
2012-10-22 14:00:00,66.15,66.26,66.1,66.1,2400.0,59.8751,59.9746,59.8298,59.8298,2400.0
2012-10-22 14:30:00,66.13,66.15,66.0,66.0,2800.0,59.8569,59.8751,59.7393,59.7393,2800.0
2012-10-22 15:00:00,66.01,66.28,66.0,66.28,6800.0,59.7483,59.9927,59.7393,59.9927,6800.0
2012-10-22 15:30:00,66.34,66.44,66.26,66.38,8900.0,60.047,60.1375,59.9746,60.0832,8900.0
2012-10-23 09:30:00,66.15,66.26,65.88,66.2,10600.0,59.8751,59.9746,59.6307,59.9203,10600.0
2012-10-23 10:00:00,66.2,66.3,66.13,66.24,21500.0,59.9203,60.0108,59.8569,59.9565,21500.0
2012-10-23 10:30:00,66.21,66.24,66.03,66.1,8700.0,59.9294,59.9565,59.7664,59.8298,8700.0
2012-10-23 11:00:00,66.05,66.11,66.03,66.11,5100.0,59.7845,59.8388,59.7664,59.8388,5100.0
2012-10-23 11:30:00,66.12,66.12,65.79,65.83,11400.0,59.8479,59.8479,59.5492,59.5854,11400.0
2012-10-23 12:00:00,65.84,65.92,65.79,65.89,2000.0,59.5945,59.6669,59.5492,59.6397,2000.0
2012-10-23 12:30:00,65.92,66.18,65.92,66.16,1900.0,59.6669,59.9022,59.6669,59.8841,1900.0
2012-10-23 13:00:00,66.21,66.25,66.15,66.2,6600.0,59.9294,59.9656,59.8751,59.9203,6600.0
2012-10-23 13:30:00,66.25,66.34,66.16,66.26,6500.0,59.9656,60.047,59.8841,59.9746,6500.0
2012-10-23 14:00:00,66.21,66.3,66.07,66.16,3300.0,59.9294,60.0108,59.8026,59.8841,3300.0
2012-10-23 14:30:00,66.16,66.39,66.16,66.24,3900.0,59.8841,60.0923,59.8841,59.9565,3900.0
2012-10-23 15:00:00,66.23,66.32,66.03,66.07,5300.0,59.9475,60.0289,59.7664,59.8026,5300.0
2012-10-23 15:30:00,66.07,66.23,66.06,66.13,25800.0,59.8026,59.9475,59.7936,59.8569,25800.0
2012-10-24 09:30:00,66.22,66.43,66.22,66.43,4000.0,59.9384,60.1285,59.9384,60.1285,4000.0
2012-10-24 10:00:00,66.39,66.4,66.11,66.36,5900.0,60.0923,60.1013,59.8388,60.0651,5900.0
2012-10-24 10:30:00,66.31,66.37,65.94,65.94,14100.0,60.0199,60.0742,59.685,59.685,14100.0
2012-10-24 11:00:00,65.96,66.0,65.94,66.0,2600.0,59.7031,59.7393,59.685,59.7393,2600.0
2012-10-24 11:30:00,65.97,65.99,65.91,65.98,1400.0,59.7121,59.7302,59.6578,59.7212,1400.0
2012-10-24 12:00:00,65.93,65.99,65.9,65.99,1400.0,59.6759,59.7302,59.6488,59.7302,1400.0
2012-10-24 12:30:00,66.0,66.0,65.85,65.85,2900.0,59.7393,59.7393,59.6035,59.6035,2900.0
2012-10-24 13:00:00,65.94,65.94,65.85,65.89,1000.0,59.685,59.685,59.6035,59.6397,1000.0
2012-10-24 13:30:00,65.91,66.0,65.9,65.97,1700.0,59.6578,59.7393,59.6488,59.7121,1700.0
2012-10-24 14:00:00,65.96,66.02,65.9,66.01,5000.0,59.7031,59.7574,59.6488,59.7483,5000.0
2012-10-24 14:30:00,65.97,66.12,65.91,66.06,8700.0,59.7121,59.8479,59.6578,59.7936,8700.0
2012-10-24 15:00:00,66.13,66.19,65.9,66.17,14500.0,59.8569,59.9113,59.6488,59.8932,14500.0
2012-10-24 15:30:00,66.19,66.26,66.03,66.06,26600.0,59.9113,59.9746,59.7664,59.7936,26600.0
2012-10-25 09:30:00,66.48,67.17,66.48,66.87,2700.0,60.1737,60.7983,60.1737,60.5268,2700.0
2012-10-25 10:00:00,66.86,66.94,66.76,66.86,6600.0,60.5177,60.5901,60.4272,60.5177,6600.0
2012-10-25 10:30:00,66.77,66.9,66.66,66.9,9900.0,60.4362,60.5539,60.3367,60.5539,9900.0
2012-10-25 11:00:00,66.87,67.04,66.79,66.82,4800.0,60.5268,60.6806,60.4543,60.4815,4800.0
2012-10-25 11:30:00,66.85,66.87,66.33,66.33,50700.0,60.5086,60.5268,60.038,60.038,50700.0
2012-10-25 12:00:00,66.37,66.58,66.3,66.51,14500.0,60.0742,60.2643,60.0108,60.2009,14500.0
2012-10-25 12:30:00,66.55,66.95,66.46,66.95,3700.0,60.2371,60.5992,60.1556,60.5992,3700.0
2012-10-25 13:00:00,67.01,67.03,66.8,66.97,4700.0,60.6535,60.6716,60.4634,60.6173,4700.0
2012-10-25 13:30:00,67.01,67.06,66.79,67.06,8500.0,60.6535,60.6987,60.4543,60.6987,8500.0
2012-10-25 14:00:00,67.07,67.27,67.0,67.11,13500.0,60.7078,60.8888,60.6444,60.744,13500.0
2012-10-25 14:30:00,67.11,67.51,67.0,67.38,14800.0,60.744,61.106,60.6444,60.9884,14800.0
2012-10-25 15:00:00,67.38,67.47,67.3,67.44,27000.0,60.9884,61.0698,60.916,61.0427,27000.0
2012-10-25 15:30:00,67.43,67.57,67.37,67.56,30600.0,61.0336,61.1603,60.9793,61.1513,30600.0
2012-10-26 09:30:00,67.48,68.02,67.43,67.73,7400.0,61.0789,61.5677,61.0336,61.3052,7400.0
2012-10-26 10:00:00,67.73,67.78,67.55,67.58,4200.0,61.3052,61.3504,61.1422,61.1694,4200.0
2012-10-26 10:30:00,67.52,67.52,67.18,67.4,3200.0,61.1151,61.1151,60.8073,61.0065,3200.0
2012-10-26 11:00:00,67.35,67.36,67.28,67.31,3600.0,60.9612,60.9703,60.8979,60.925,3600.0
2012-10-26 11:30:00,67.33,67.39,67.09,67.13,4200.0,60.9431,60.9974,60.7259,60.7621,4200.0
2012-10-26 12:00:00,67.17,67.17,67.0,67.05,2600.0,60.7983,60.7983,60.6444,60.6897,2600.0
2012-10-26 12:30:00,67.01,67.17,66.92,67.17,6200.0,60.6535,60.7983,60.572,60.7983,6200.0
2012-10-26 13:00:00,67.15,67.25,67.07,67.08,3300.0,60.7802,60.8707,60.7078,60.7168,3300.0
2012-10-26 13:30:00,67.06,67.27,67.06,67.07,4300.0,60.6987,60.8888,60.6987,60.7078,4300.0
2012-10-26 14:00:00,67.09,67.19,67.05,67.1,4700.0,60.7259,60.8164,60.6897,60.7349,4700.0
2012-10-26 14:30:00,67.12,67.19,67.07,67.09,3500.0,60.753,60.8164,60.7078,60.7259,3500.0
2012-10-26 15:00:00,67.13,67.22,67.1,67.15,8300.0,60.7621,60.8436,60.7349,60.7802,8300.0
2012-10-26 15:30:00,67.2,67.27,66.94,67.05,15900.0,60.8254,60.8888,60.5901,60.6897,15900.0
2012-10-31 09:30:00,65.07,67.62,65.07,67.51,31200.0,58.8975,61.2056,58.8975,61.106,31200.0
2012-10-31 10:00:00,67.4,67.4,67.0,67.22,3700.0,61.0065,61.0065,60.6444,60.8436,3700.0
2012-10-31 10:30:00,67.2,67.28,66.96,67.2,10400.0,60.8254,60.8979,60.6082,60.8254,10400.0
2012-10-31 11:00:00,67.13,67.44,67.04,67.35,3600.0,60.7621,61.0427,60.6806,60.9612,3600.0
2012-10-31 11:30:00,67.38,67.52,67.02,67.17,13000.0,60.9884,61.1151,60.6625,60.7983,13000.0
2012-10-31 12:00:00,67.21,67.4,67.13,67.33,9900.0,60.8345,61.0065,60.7621,60.9431,9900.0
2012-10-31 12:30:00,67.25,67.6,67.08,67.16,39500.0,60.8707,61.1875,60.7168,60.7892,39500.0
2012-10-31 13:00:00,67.17,67.4,67.05,67.4,10200.0,60.7983,61.0065,60.6897,61.0065,10200.0
2012-10-31 13:30:00,67.32,67.62,67.31,67.43,5300.0,60.9341,61.2056,60.925,61.0336,5300.0
2012-10-31 14:00:00,67.49,67.82,67.45,67.57,4000.0,61.0879,61.3866,61.0517,61.1603,4000.0
2012-10-31 14:30:00,67.59,67.59,67.32,67.43,6400.0,61.1785,61.1785,60.9341,61.0336,6400.0
2012-10-31 15:00:00,67.41,67.52,67.32,67.5,7900.0,61.0155,61.1151,60.9341,61.097,7900.0
2012-10-31 15:30:00,67.51,68.03,67.49,67.96,24800.0,61.106,61.5767,61.0879,61.5134,24800.0
2012-11-01 09:30:00,68.59,70.57,68.59,70.55,32200.0,62.0836,63.8758,62.0836,63.8577,32200.0
2012-11-01 10:00:00,70.6,70.89,70.15,70.32,27600.0,63.9029,64.1654,63.4956,63.6495,27600.0
2012-11-01 10:30:00,70.22,70.4,70.18,70.28,19000.0,63.559,63.7219,63.5228,63.6133,19000.0
2012-11-01 11:00:00,70.28,70.48,70.26,70.46,19700.0,63.6133,63.7943,63.5952,63.7762,19700.0
2012-11-01 11:30:00,70.45,70.79,70.2,70.26,41900.0,63.7672,64.0749,63.5409,63.5952,41900.0
2012-11-01 12:00:00,70.24,70.36,70.17,70.29,9200.0,63.5771,63.6857,63.5137,63.6223,9200.0
2012-11-01 12:30:00,70.3,70.36,70.12,70.12,7100.0,63.6314,63.6857,63.4685,63.4685,7100.0
2012-11-01 13:00:00,70.11,70.11,69.9,69.95,16000.0,63.4594,63.4594,63.2693,63.3146,16000.0
2012-11-01 13:30:00,69.96,70.05,69.94,70.04,15900.0,63.3236,63.4051,63.3055,63.396,15900.0
2012-11-01 14:00:00,70.03,70.05,69.85,69.85,8000.0,63.387,63.4051,63.2241,63.2241,8000.0
2012-11-01 14:30:00,69.8,69.9,69.52,69.58,7400.0,63.1788,63.2693,62.9254,62.9797,7400.0
2012-11-01 15:00:00,69.68,69.78,69.21,69.28,28800.0,63.0702,63.1607,62.6448,62.7081,28800.0
2012-11-01 15:30:00,69.22,69.58,69.18,69.5,57500.0,62.6538,62.9797,62.6176,62.9073,57500.0
2012-11-02 09:30:00,69.54,70.16,69.01,69.06,7800.0,62.9435,63.5047,62.4638,62.509,7800.0
2012-11-02 10:00:00,69.09,69.09,68.51,68.75,12200.0,62.5362,62.5362,62.0112,62.2284,12200.0
2012-11-02 10:30:00,68.75,69.31,68.75,69.31,15700.0,62.2284,62.7353,62.2284,62.7353,15700.0
2012-11-02 11:00:00,69.22,69.32,69.16,69.29,6800.0,62.6538,62.7443,62.5995,62.7172,6800.0
2012-11-02 11:30:00,69.3,69.3,68.73,68.86,7200.0,62.7262,62.7262,62.2103,62.328,7200.0
2012-11-02 12:00:00,68.83,68.83,68.74,68.75,5700.0,62.3008,62.3008,62.2194,62.2284,5700.0
2012-11-02 12:30:00,68.7,68.83,68.7,68.75,9300.0,62.1832,62.3008,62.1832,62.2284,9300.0
2012-11-02 13:00:00,68.82,68.97,68.71,68.81,5100.0,62.2918,62.4275,62.1922,62.2827,5100.0
2012-11-02 13:30:00,68.76,68.82,68.68,68.76,7400.0,62.2375,62.2918,62.1651,62.2375,7400.0
2012-11-02 14:00:00,68.77,68.89,68.71,68.82,7200.0,62.2465,62.3551,62.1922,62.2918,7200.0
2012-11-02 14:30:00,68.82,68.91,68.71,68.78,10800.0,62.2918,62.3732,62.1922,62.2556,10800.0
2012-11-02 15:00:00,68.75,68.9,68.72,68.74,10300.0,62.2284,62.3642,62.2013,62.2194,10300.0
2012-11-02 15:30:00,68.75,68.86,68.51,68.54,43700.0,62.2284,62.328,62.0112,62.0383,43700.0
2012-11-05 09:30:00,68.36,68.73,68.26,68.66,4100.0,61.8754,62.2103,61.7849,62.147,4100.0
2012-11-05 10:00:00,68.69,68.8,68.68,68.8,1400.0,62.1741,62.2737,62.1651,62.2737,1400.0
2012-11-05 10:30:00,68.77,69.02,68.76,69.02,3500.0,62.2465,62.4728,62.2375,62.4728,3500.0
2012-11-05 11:00:00,69.02,69.12,68.81,68.82,8500.0,62.4728,62.5633,62.2827,62.2918,8500.0
2012-11-05 11:30:00,68.83,68.83,68.63,68.66,4500.0,62.3008,62.3008,62.1198,62.147,4500.0
2012-11-05 12:00:00,68.65,68.68,68.62,68.65,2400.0,62.1379,62.1651,62.1107,62.1379,2400.0
2012-11-05 12:30:00,68.64,68.67,68.52,68.56,4000.0,62.1289,62.156,62.0202,62.0564,4000.0
2012-11-05 13:00:00,68.57,68.57,68.39,68.55,12500.0,62.0655,62.0655,61.9026,62.0474,12500.0
2012-11-05 13:30:00,68.53,68.55,68.25,68.41,11100.0,62.0293,62.0474,61.7758,61.9207,11100.0
2012-11-05 14:00:00,68.47,68.58,68.47,68.58,3200.0,61.975,62.0745,61.975,62.0745,3200.0
2012-11-05 14:30:00,68.63,68.87,68.63,68.81,5300.0,62.1198,62.337,62.1198,62.2827,5300.0
2012-11-05 15:00:00,68.8,68.86,68.74,68.82,8400.0,62.2737,62.328,62.2194,62.2918,8400.0
2012-11-05 15:30:00,68.78,68.94,68.76,68.84,25200.0,62.2556,62.4004,62.2375,62.3099,25200.0
2012-11-06 09:30:00,68.76,70.18,68.76,70.18,10200.0,62.2375,63.5228,62.2375,63.5228,10200.0
2012-11-06 10:00:00,70.19,70.4,70.11,70.24,20500.0,63.5318,63.7219,63.4594,63.5771,20500.0
2012-11-06 10:30:00,70.4,70.7,70.33,70.68,15800.0,63.7219,63.9934,63.6585,63.9753,15800.0
2012-11-06 11:00:00,70.67,70.98,70.61,70.69,31200.0,63.9663,64.2469,63.912,63.9844,31200.0
2012-11-06 11:30:00,70.69,70.89,70.62,70.83,33100.0,63.9844,64.1654,63.921,64.1111,33100.0
2012-11-06 12:00:00,70.84,70.86,70.74,70.85,20900.0,64.1202,64.1383,64.0296,64.1292,20900.0
2012-11-06 12:30:00,70.83,70.97,70.66,70.95,10900.0,64.1111,64.2378,63.9572,64.2197,10900.0
2012-11-06 13:00:00,70.95,71.28,70.85,71.0,47300.0,64.2197,64.5184,64.1292,64.265,47300.0
2012-11-06 13:30:00,71.0,71.24,70.92,71.19,32900.0,64.265,64.4822,64.1926,64.437,32900.0
2012-11-06 14:00:00,71.2,71.38,71.09,71.11,35500.0,64.446,64.6089,64.3464,64.3645,35500.0
2012-11-06 14:30:00,71.12,71.18,70.93,71.07,37500.0,64.3736,64.4279,64.2016,64.3283,37500.0
2012-11-06 15:00:00,71.07,71.1,70.66,70.7,42100.0,64.3283,64.3555,63.9572,63.9934,42100.0
2012-11-06 15:30:00,70.68,71.12,70.62,70.95,101200.0,63.9753,64.3736,63.921,64.2197,101200.0
2012-11-07 09:30:00,70.45,70.45,69.35,69.46,14100.0,63.7672,63.7672,62.7715,62.8711,14100.0
2012-11-07 10:00:00,69.46,69.51,69.06,69.09,11800.0,62.8711,62.9163,62.509,62.5362,11800.0
2012-11-07 10:30:00,69.11,69.27,69.06,69.1,14500.0,62.5543,62.6991,62.509,62.5452,14500.0
2012-11-07 11:00:00,69.12,69.24,68.83,68.83,10200.0,62.5633,62.6719,62.3008,62.3008,10200.0
2012-11-07 11:30:00,68.81,68.94,68.63,68.88,9400.0,62.2827,62.4004,62.1198,62.3461,9400.0
2012-11-07 12:00:00,68.87,68.87,68.69,68.69,10100.0,62.337,62.337,62.1741,62.1741,10100.0
2012-11-07 12:30:00,68.68,68.82,68.66,68.79,5900.0,62.1651,62.2918,62.147,62.2646,5900.0
2012-11-07 13:00:00,68.79,69.14,68.79,68.99,5400.0,62.2646,62.5814,62.2646,62.4456,5400.0
2012-11-07 13:30:00,68.87,69.05,68.86,68.9,6500.0,62.337,62.5,62.328,62.3642,6500.0
2012-11-07 14:00:00,68.95,69.02,68.74,68.83,17500.0,62.4094,62.4728,62.2194,62.3008,17500.0
2012-11-07 14:30:00,68.78,68.93,68.71,68.89,13100.0,62.2556,62.3913,62.1922,62.3551,13100.0
2012-11-07 15:00:00,68.91,69.09,68.69,69.04,26600.0,62.3732,62.5362,62.1741,62.4909,26600.0
2012-11-07 15:30:00,69.14,69.3,69.09,69.13,34600.0,62.5814,62.7262,62.5362,62.5724,34600.0
2012-11-08 09:30:00,69.19,69.3,68.59,68.92,12700.0,62.6267,62.7262,62.0836,62.3823,12700.0
2012-11-08 10:00:00,68.92,68.94,68.81,68.9,5400.0,62.3823,62.4004,62.2827,62.3642,5400.0
2012-11-08 10:30:00,68.93,69.0,68.8,68.84,10200.0,62.3913,62.4547,62.2737,62.3099,10200.0
2012-11-08 11:00:00,68.84,68.96,68.33,68.52,12900.0,62.3099,62.4185,61.8483,62.0202,12900.0
2012-11-08 11:30:00,68.54,68.68,68.45,68.48,5500.0,62.0383,62.1651,61.9569,61.984,5500.0
2012-11-08 12:00:00,68.48,68.52,68.23,68.34,19100.0,61.984,62.0202,61.7577,61.8573,19100.0
2012-11-08 12:30:00,68.34,68.46,68.11,68.14,12300.0,61.8573,61.9659,61.6491,61.6763,12300.0
2012-11-08 13:00:00,68.12,68.16,67.87,67.87,6200.0,61.6582,61.6944,61.4319,61.4319,6200.0
2012-11-08 13:30:00,67.87,67.96,67.76,67.96,9100.0,61.4319,61.5134,61.3323,61.5134,9100.0
2012-11-08 14:00:00,67.97,68.0,67.86,67.91,6400.0,61.5224,61.5496,61.4228,61.4681,6400.0
2012-11-08 14:30:00,67.87,68.05,67.76,67.92,15700.0,61.4319,61.5948,61.3323,61.4771,15700.0
2012-11-08 15:00:00,67.83,68.11,67.83,68.03,12300.0,61.3957,61.6491,61.3957,61.5767,12300.0
2012-11-08 15:30:00,67.99,68.11,67.93,67.98,28700.0,61.5405,61.6491,61.4862,61.5315,28700.0
2012-11-09 09:30:00,67.87,68.65,67.54,68.56,11300.0,61.4319,62.1379,61.1332,62.0564,11300.0
2012-11-09 10:00:00,68.52,68.88,68.37,68.37,10300.0,62.0202,62.3461,61.8845,61.8845,10300.0
2012-11-09 10:30:00,68.29,68.47,68.18,68.45,17600.0,61.8121,61.975,61.7125,61.9569,17600.0
2012-11-09 11:00:00,68.35,68.51,68.35,68.51,12300.0,61.8664,62.0112,61.8664,62.0112,12300.0
2012-11-09 11:30:00,68.5,68.56,68.44,68.53,7400.0,62.0021,62.0564,61.9478,62.0293,7400.0
2012-11-09 12:00:00,68.55,68.63,68.5,68.59,8400.0,62.0474,62.1198,62.0021,62.0836,8400.0
2012-11-09 12:30:00,68.62,68.62,68.31,68.35,8600.0,62.1107,62.1107,61.8302,61.8664,8600.0
2012-11-09 13:00:00,68.32,68.52,68.32,68.5,10600.0,61.8392,62.0202,61.8392,62.0021,10600.0
2012-11-09 13:30:00,68.28,68.45,68.22,68.44,7400.0,61.803,61.9569,61.7487,61.9478,7400.0
2012-11-09 14:00:00,68.44,68.49,68.3,68.36,9100.0,61.9478,61.9931,61.8211,61.8754,9100.0
2012-11-09 14:30:00,68.42,68.59,68.41,68.52,11100.0,61.9297,62.0836,61.9207,62.0202,11100.0
2012-11-09 15:00:00,68.53,68.61,68.46,68.54,7200.0,62.0293,62.1017,61.9659,62.0383,7200.0
2012-11-09 15:30:00,68.56,68.57,68.36,68.42,24000.0,62.0564,62.0655,61.8754,61.9297,24000.0
2012-11-12 09:30:00,68.4,68.4,67.8,67.95,18700.0,61.9116,61.9116,61.3685,61.5043,18700.0
2012-11-12 10:00:00,67.9,67.93,67.81,67.9,7400.0,61.459,61.4862,61.3776,61.459,7400.0
2012-11-12 10:30:00,67.96,68.05,67.93,67.93,2500.0,61.5134,61.5948,61.4862,61.4862,2500.0
2012-11-12 11:00:00,68.03,68.22,67.98,68.14,8900.0,61.5767,61.7487,61.5315,61.6763,8900.0
2012-11-12 11:30:00,68.21,68.25,68.14,68.14,2000.0,61.7396,61.7758,61.6763,61.6763,2000.0
2012-11-12 12:00:00,68.13,68.28,68.12,68.24,1600.0,61.6672,61.803,61.6582,61.7668,1600.0
2012-11-12 12:30:00,68.24,68.44,68.2,68.39,5300.0,61.7668,61.9478,61.7306,61.9026,5300.0
2012-11-12 13:00:00,68.42,68.75,68.42,68.65,4700.0,61.9297,62.2284,61.9297,62.1379,4700.0
2012-11-12 13:30:00,68.71,68.71,68.62,68.63,1300.0,62.1922,62.1922,62.1107,62.1198,1300.0
2012-11-12 14:00:00,68.56,68.61,68.41,68.44,2400.0,62.0564,62.1017,61.9207,61.9478,2400.0
2012-11-12 14:30:00,68.43,68.48,68.35,68.39,4900.0,61.9388,61.984,61.8664,61.9026,4900.0
2012-11-12 15:00:00,68.34,68.41,68.12,68.12,6600.0,61.8573,61.9207,61.6582,61.6582,6600.0
2012-11-12 15:30:00,68.14,68.37,68.14,68.23,14500.0,61.6763,61.8845,61.6763,61.7577,14500.0
2012-11-13 09:30:00,67.7,67.95,67.05,67.84,4000.0,61.5852,61.8126,60.9939,61.7126,4000.0
2012-11-13 10:00:00,67.84,68.24,67.76,67.85,4100.0,61.7126,62.0764,61.6398,61.7217,4100.0
2012-11-13 10:30:00,67.85,68.03,67.68,68.03,4800.0,61.7217,61.8854,61.567,61.8854,4800.0
2012-11-13 11:00:00,68.03,68.15,67.95,67.95,3900.0,61.8854,61.9946,61.8126,61.8126,3900.0
2012-11-13 11:30:00,67.93,67.93,67.7,67.82,7900.0,61.7944,61.7944,61.5852,61.6944,7900.0
2012-11-13 12:00:00,67.85,67.89,67.67,67.78,5000.0,61.7217,61.7581,61.5579,61.658,5000.0
2012-11-13 12:30:00,67.74,67.76,67.67,67.74,2800.0,61.6216,61.6398,61.5579,61.6216,2800.0
2012-11-13 13:00:00,67.73,67.92,67.58,67.89,3400.0,61.6125,61.7854,61.4761,61.7581,3400.0
2012-11-13 13:30:00,67.86,67.88,67.62,67.8,2800.0,61.7308,61.749,61.5124,61.6762,2800.0
2012-11-13 14:00:00,67.84,67.97,67.71,67.72,5500.0,61.7126,61.8308,61.5943,61.6034,5500.0
2012-11-13 14:30:00,67.73,67.79,67.58,67.79,5800.0,61.6125,61.6671,61.4761,61.6671,5800.0
2012-11-13 15:00:00,67.8,67.87,67.69,67.7,11500.0,61.6762,61.7399,61.5761,61.5852,11500.0
2012-11-13 15:30:00,67.68,67.87,67.51,67.82,49600.0,61.567,61.7399,61.4124,61.6944,49600.0
2012-11-14 09:30:00,67.84,68.14,67.62,67.65,13000.0,61.7126,61.9855,61.5124,61.5397,13000.0
2012-11-14 10:00:00,67.76,67.94,67.63,67.63,12500.0,61.6398,61.8035,61.5215,61.5215,12500.0
2012-11-14 10:30:00,67.64,67.64,66.74,66.77,26600.0,61.5306,61.5306,60.7119,60.7392,26600.0
2012-11-14 11:00:00,66.79,66.98,66.79,66.96,4500.0,60.7574,60.9303,60.7574,60.9121,4500.0
2012-11-14 11:30:00,66.92,66.92,66.61,66.78,5200.0,60.8757,60.8757,60.5937,60.7483,5200.0
2012-11-14 12:00:00,66.74,66.82,66.35,66.38,10200.0,60.7119,60.7847,60.3572,60.3844,10200.0
2012-11-14 12:30:00,66.37,66.65,66.37,66.58,9400.0,60.3753,60.6301,60.3753,60.5664,9400.0
2012-11-14 13:00:00,66.52,66.65,66.46,66.54,6200.0,60.5118,60.6301,60.4572,60.53,6200.0
2012-11-14 13:30:00,66.49,66.67,66.47,66.57,5500.0,60.4845,60.6483,60.4663,60.5573,5500.0
2012-11-14 14:00:00,66.61,66.78,66.39,66.5,13700.0,60.5937,60.7483,60.3935,60.4936,13700.0
2012-11-14 14:30:00,66.49,66.56,66.32,66.47,13800.0,60.4845,60.5482,60.3299,60.4663,13800.0
2012-11-14 15:00:00,66.47,66.64,66.31,66.57,23800.0,60.4663,60.621,60.3208,60.5573,23800.0
2012-11-14 15:30:00,66.51,66.58,66.3,66.47,30500.0,60.5027,60.5664,60.3117,60.4663,30500.0
2012-11-15 09:30:00,66.47,66.47,65.93,66.01,9900.0,60.4663,60.4663,59.9751,60.0479,9900.0
2012-11-15 10:00:00,66.03,66.2,65.85,65.94,24200.0,60.0661,60.2207,59.9023,59.9842,24200.0
2012-11-15 10:30:00,65.93,66.0,65.86,65.88,8600.0,59.9751,60.0388,59.9114,59.9296,8600.0
2012-11-15 11:00:00,65.86,65.98,65.77,65.96,7800.0,59.9114,60.0206,59.8295,60.0024,7800.0
2012-11-15 11:30:00,65.95,66.0,65.62,65.64,8700.0,59.9933,60.0388,59.6931,59.7113,8700.0
2012-11-15 12:00:00,65.63,65.67,65.48,65.56,20600.0,59.7022,59.7386,59.5657,59.6385,20600.0
2012-11-15 12:30:00,65.57,65.66,65.46,65.57,13700.0,59.6476,59.7295,59.5475,59.6476,13700.0
2012-11-15 13:00:00,65.55,65.98,65.55,65.93,11600.0,59.6294,60.0206,59.6294,59.9751,11600.0
2012-11-15 13:30:00,65.93,65.99,65.83,65.85,13700.0,59.9751,60.0297,59.8841,59.9023,13700.0
2012-11-15 14:00:00,65.84,65.92,65.75,65.85,17200.0,59.8932,59.966,59.8113,59.9023,17200.0
2012-11-15 14:30:00,65.85,66.12,65.8,66.11,19200.0,59.9023,60.1479,59.8568,60.1388,19200.0
2012-11-15 15:00:00,66.1,66.1,65.83,65.86,28900.0,60.1297,60.1297,59.8841,59.9114,28900.0
2012-11-15 15:30:00,65.86,66.13,65.81,65.99,48800.0,59.9114,60.157,59.8659,60.0297,48800.0
2012-11-16 09:30:00,65.95,66.49,65.95,66.45,9100.0,59.9933,60.4845,59.9933,60.4481,9100.0
2012-11-16 10:00:00,66.46,66.56,66.18,66.54,5500.0,60.4572,60.5482,60.2025,60.53,5500.0
2012-11-16 10:30:00,66.51,66.74,66.49,66.67,12700.0,60.5027,60.7119,60.4845,60.6483,12700.0
2012-11-16 11:00:00,66.7,66.82,66.65,66.76,7000.0,60.6755,60.7847,60.6301,60.7301,7000.0
2012-11-16 11:30:00,66.72,67.34,66.72,67.31,12200.0,60.6937,61.2577,60.6937,61.2304,12200.0
2012-11-16 12:00:00,67.28,67.28,67.1,67.19,6900.0,61.2032,61.2032,61.0394,61.1213,6900.0
2012-11-16 12:30:00,67.3,67.51,67.26,67.3,5400.0,61.2214,61.4124,61.185,61.2214,5400.0
2012-11-16 13:00:00,67.31,67.46,67.26,67.46,9600.0,61.2304,61.3669,61.185,61.3669,9600.0
2012-11-16 13:30:00,67.46,67.46,67.04,67.19,19800.0,61.3669,61.3669,60.9848,61.1213,19800.0
2012-11-16 14:00:00,67.24,67.24,66.99,67.21,24900.0,61.1668,61.1668,60.9393,61.1395,24900.0
2012-11-16 14:30:00,67.22,67.51,67.08,67.47,51700.0,61.1486,61.4124,61.0212,61.376,51700.0
2012-11-16 15:00:00,67.45,67.83,67.32,67.7,44300.0,61.3578,61.7035,61.2395,61.5852,44300.0
2012-11-16 15:30:00,67.68,67.95,67.66,67.8,45100.0,61.567,61.8126,61.5488,61.6762,45100.0
2012-11-19 09:30:00,68.2,68.57,68.1,68.32,17100.0,62.0401,62.3766,61.9491,62.1492,17100.0
2012-11-19 10:00:00,68.39,68.42,68.25,68.28,10100.0,62.2129,62.2402,62.0855,62.1128,10100.0
2012-11-19 10:30:00,68.31,68.4,68.28,68.29,6100.0,62.1401,62.222,62.1128,62.1219,6100.0
2012-11-19 11:00:00,68.31,68.33,68.21,68.27,9100.0,62.1401,62.1583,62.0492,62.1037,9100.0
2012-11-19 11:30:00,68.28,68.29,68.09,68.12,9200.0,62.1128,62.1219,61.94,61.9673,9200.0
2012-11-19 12:00:00,68.14,68.27,68.11,68.25,7900.0,61.9855,62.1037,61.9582,62.0855,7900.0
2012-11-19 12:30:00,68.25,68.36,68.21,68.34,20300.0,62.0855,62.1856,62.0492,62.1674,20300.0
2012-11-19 13:00:00,68.38,68.41,68.3,68.32,4000.0,62.2038,62.2311,62.131,62.1492,4000.0
2012-11-19 13:30:00,68.31,68.38,68.31,68.37,5200.0,62.1401,62.2038,62.1401,62.1947,5200.0
2012-11-19 14:00:00,68.35,68.43,68.29,68.37,11300.0,62.1765,62.2493,62.1219,62.1947,11300.0
2012-11-19 14:30:00,68.32,68.43,68.28,68.39,14300.0,62.1492,62.2493,62.1128,62.2129,14300.0
2012-11-19 15:00:00,68.4,68.4,68.22,68.3,17300.0,62.222,62.222,62.0583,62.131,17300.0
2012-11-19 15:30:00,68.34,68.64,68.22,68.63,40800.0,62.1674,62.4403,62.0583,62.4312,40800.0
2012-11-20 09:30:00,68.54,68.86,68.53,68.86,10900.0,62.3494,62.6404,62.3403,62.6404,10900.0
2012-11-20 10:00:00,68.89,69.0,68.79,68.81,10200.0,62.6677,62.7678,62.5768,62.595,10200.0
2012-11-20 10:30:00,68.84,69.11,68.79,69.07,6200.0,62.6223,62.8679,62.5768,62.8315,6200.0
2012-11-20 11:00:00,69.05,69.11,69.01,69.11,2300.0,62.8133,62.8679,62.7769,62.8679,2300.0
2012-11-20 11:30:00,69.07,69.21,69.05,69.12,2500.0,62.8315,62.9588,62.8133,62.877,2500.0
2012-11-20 12:00:00,69.1,69.26,69.05,69.17,4400.0,62.8588,63.0043,62.8133,62.9224,4400.0
2012-11-20 12:30:00,69.24,69.48,69.17,69.43,9500.0,62.9861,63.2044,62.9224,63.159,9500.0
2012-11-20 13:00:00,69.46,69.46,69.18,69.22,14400.0,63.1863,63.1863,62.9315,62.9679,14400.0
2012-11-20 13:30:00,69.21,69.53,69.18,69.45,8100.0,62.9588,63.2499,62.9315,63.1772,8100.0
2012-11-20 14:00:00,69.5,69.7,69.4,69.63,64300.0,63.2226,63.4046,63.1317,63.3409,64300.0
2012-11-20 14:30:00,69.63,69.63,69.25,69.31,10600.0,63.3409,63.3409,62.9952,63.0498,10600.0
2012-11-20 15:00:00,69.32,69.34,69.0,69.02,14100.0,63.0589,63.0771,62.7678,62.786,14100.0
2012-11-20 15:30:00,69.04,69.24,69.0,69.12,34200.0,62.8042,62.9861,62.7678,62.877,34200.0
2012-11-21 09:30:00,69.39,69.47,69.07,69.4,6700.0,63.1226,63.1954,62.8315,63.1317,6700.0
2012-11-21 10:00:00,69.38,69.52,69.17,69.39,4500.0,63.1135,63.2408,62.9224,63.1226,4500.0
2012-11-21 10:30:00,69.39,69.4,69.22,69.37,1700.0,63.1226,63.1317,62.9679,63.1044,1700.0
2012-11-21 11:00:00,69.4,69.56,69.4,69.46,3900.0,63.1317,63.2772,63.1317,63.1863,3900.0
2012-11-21 11:30:00,69.46,69.62,69.42,69.58,4900.0,63.1863,63.3318,63.1499,63.2954,4900.0
2012-11-21 12:00:00,69.56,69.78,69.56,69.78,5800.0,63.2772,63.4774,63.2772,63.4774,5800.0
2012-11-21 12:30:00,69.77,69.78,69.64,69.68,4700.0,63.4683,63.4774,63.35,63.3864,4700.0
2012-11-21 13:00:00,69.69,69.86,69.69,69.78,11800.0,63.3955,63.5501,63.3955,63.4774,11800.0
2012-11-21 13:30:00,69.77,69.84,69.66,69.72,5400.0,63.4683,63.5319,63.3682,63.4228,5400.0
2012-11-21 14:00:00,69.65,69.85,69.63,69.76,6200.0,63.3591,63.541,63.3409,63.4592,6200.0
2012-11-21 14:30:00,69.75,69.76,69.59,69.62,6600.0,63.4501,63.4592,63.3045,63.3318,6600.0
2012-11-21 15:00:00,69.65,69.72,69.39,69.49,12000.0,63.3591,63.4228,63.1226,63.2135,12000.0
2012-11-21 15:30:00,69.48,69.62,69.39,69.57,32000.0,63.2044,63.3318,63.1226,63.2863,32000.0
2012-11-23 09:30:00,69.84,69.88,69.75,69.8,2200.0,63.5319,63.5683,63.4501,63.4955,2200.0
2012-11-23 10:00:00,69.78,70.09,69.76,70.09,12300.0,63.4774,63.7594,63.4592,63.7594,12300.0
2012-11-23 10:30:00,70.1,70.17,70.06,70.06,8300.0,63.7684,63.8321,63.7321,63.7321,8300.0
2012-11-23 11:00:00,70.09,70.21,70.06,70.1,4800.0,63.7594,63.8685,63.7321,63.7684,4800.0
2012-11-23 11:30:00,70.13,70.2,69.87,69.9,4100.0,63.7957,63.8594,63.5592,63.5865,4100.0
2012-11-23 12:00:00,69.95,69.95,69.52,69.6,15200.0,63.632,63.632,63.2408,63.3136,15200.0
2012-11-23 12:30:00,69.6,69.82,69.33,69.73,40600.0,63.3136,63.5137,63.068,63.4319,40600.0
2012-11-26 09:30:00,69.43,69.89,69.43,69.71,6800.0,63.159,63.5774,63.159,63.4137,6800.0
2012-11-26 10:00:00,69.73,69.73,69.43,69.54,7100.0,63.4319,63.4319,63.159,63.259,7100.0
2012-11-26 10:30:00,69.53,69.6,69.51,69.55,3300.0,63.2499,63.3136,63.2317,63.2681,3300.0
2012-11-26 11:00:00,69.56,69.58,69.4,69.58,7100.0,63.2772,63.2954,63.1317,63.2954,7100.0
2012-11-26 11:30:00,69.55,69.66,69.53,69.66,3900.0,63.2681,63.3682,63.2499,63.3682,3900.0
2012-11-26 12:00:00,69.66,69.66,69.54,69.59,2700.0,63.3682,63.3682,63.259,63.3045,2700.0
2012-11-26 12:30:00,69.58,69.58,69.42,69.46,4800.0,63.2954,63.2954,63.1499,63.1863,4800.0
2012-11-26 13:00:00,69.48,69.59,69.45,69.51,4700.0,63.2044,63.3045,63.1772,63.2317,4700.0
2012-11-26 13:30:00,69.51,69.55,69.46,69.52,4500.0,63.2317,63.2681,63.1863,63.2408,4500.0
2012-11-26 14:00:00,69.38,69.45,69.26,69.3,6000.0,63.1135,63.1772,63.0043,63.0407,6000.0
2012-11-26 14:30:00,69.33,69.35,69.24,69.25,9700.0,63.068,63.0862,62.9861,62.9952,9700.0
2012-11-26 15:00:00,69.27,69.37,69.15,69.28,32500.0,63.0134,63.1044,62.9043,63.0225,32500.0
2012-11-26 15:30:00,69.26,69.42,69.22,69.38,46600.0,63.0043,63.1499,62.9679,63.1135,46600.0
2012-11-27 09:30:00,69.53,69.99,69.53,69.96,16700.0,63.2499,63.6684,63.2499,63.6411,16700.0
2012-11-27 10:00:00,69.96,69.96,69.67,69.79,17900.0,63.6411,63.6411,63.3773,63.4864,17900.0
2012-11-27 10:30:00,69.67,69.73,69.54,69.71,4300.0,63.3773,63.4319,63.259,63.4137,4300.0
2012-11-27 11:00:00,69.72,69.8,69.67,69.75,4000.0,63.4228,63.4955,63.3773,63.4501,4000.0
2012-11-27 11:30:00,69.78,69.9,69.75,69.82,4600.0,63.4774,63.5865,63.4501,63.5137,4600.0
2012-11-27 12:00:00,69.8,69.82,69.68,69.81,6700.0,63.4955,63.5137,63.3864,63.5046,6700.0
2012-11-27 12:30:00,69.8,69.8,69.72,69.72,3500.0,63.4955,63.4955,63.4228,63.4228,3500.0
2012-11-27 13:00:00,69.74,69.79,69.71,69.71,13600.0,63.441,63.4864,63.4137,63.4137,13600.0
2012-11-27 13:30:00,69.66,69.71,69.62,69.71,8400.0,63.3682,63.4137,63.3318,63.4137,8400.0
2012-11-27 14:00:00,69.7,69.77,69.53,69.58,7200.0,63.4046,63.4683,63.2499,63.2954,7200.0
2012-11-27 14:30:00,69.57,69.71,69.52,69.67,8400.0,63.2863,63.4137,63.2408,63.3773,8400.0
2012-11-27 15:00:00,69.6,69.64,69.45,69.56,8800.0,63.3136,63.35,63.1772,63.2772,8800.0
2012-11-27 15:30:00,69.58,69.63,69.32,69.49,59400.0,63.2954,63.3409,63.0589,63.2135,59400.0
2012-11-28 09:30:00,69.48,69.66,69.25,69.53,10000.0,63.2044,63.3682,62.9952,63.2499,10000.0
2012-11-28 10:00:00,69.42,69.5,69.07,69.34,14700.0,63.1499,63.2226,62.8315,63.0771,14700.0
2012-11-28 10:30:00,69.41,69.53,69.37,69.41,3000.0,63.1408,63.2499,63.1044,63.1408,3000.0
2012-11-28 11:00:00,69.44,69.94,69.44,69.94,4400.0,63.1681,63.6229,63.1681,63.6229,4400.0
2012-11-28 11:30:00,69.89,70.0,69.81,69.83,15800.0,63.5774,63.6775,63.5046,63.5228,15800.0
2012-11-28 12:00:00,69.81,70.17,69.65,70.11,18900.0,63.5046,63.8321,63.3591,63.7775,18900.0
2012-11-28 12:30:00,70.11,70.11,70.01,70.05,4400.0,63.7775,63.7775,63.6866,63.723,4400.0
2012-11-28 13:00:00,70.01,70.1,69.94,70.02,8600.0,63.6866,63.7684,63.6229,63.6957,8600.0
2012-11-28 13:30:00,70.02,70.22,69.91,70.18,16600.0,63.6957,63.8776,63.5956,63.8412,16600.0
2012-11-28 14:00:00,70.15,70.18,69.99,70.03,12500.0,63.8139,63.8412,63.6684,63.7048,12500.0
2012-11-28 14:30:00,70.04,70.06,69.96,70.04,8300.0,63.7139,63.7321,63.6411,63.7139,8300.0
2012-11-28 15:00:00,70.04,70.19,69.96,70.03,9900.0,63.7139,63.8503,63.6411,63.7048,9900.0
2012-11-28 15:30:00,70.04,70.08,69.96,70.02,20300.0,63.7139,63.7503,63.6411,63.6957,20300.0
2012-11-29 09:30:00,70.21,70.42,70.07,70.16,6000.0,63.8685,64.0595,63.7412,63.823,6000.0
2012-11-29 10:00:00,70.19,70.25,69.9,70.06,5600.0,63.8503,63.9049,63.5865,63.7321,5600.0
2012-11-29 10:30:00,70.0,70.02,69.94,70.0,1800.0,63.6775,63.6957,63.6229,63.6775,1800.0
2012-11-29 11:00:00,69.93,70.09,69.92,69.96,8100.0,63.6138,63.7594,63.6047,63.6411,8100.0
2012-11-29 11:30:00,69.99,70.03,69.56,69.57,7500.0,63.6684,63.7048,63.2772,63.2863,7500.0
2012-11-29 12:00:00,69.58,69.75,69.47,69.7,4200.0,63.2954,63.4501,63.1954,63.4046,4200.0
2012-11-29 12:30:00,69.68,69.78,69.67,69.67,2500.0,63.3864,63.4774,63.3773,63.3773,2500.0
2012-11-29 13:00:00,69.74,69.77,69.59,69.66,4600.0,63.441,63.4683,63.3045,63.3682,4600.0
2012-11-29 13:30:00,69.66,69.76,69.57,69.66,11200.0,63.3682,63.4592,63.2863,63.3682,11200.0
2012-11-29 14:00:00,69.66,69.66,69.55,69.62,3600.0,63.3682,63.3682,63.2681,63.3318,3600.0
2012-11-29 14:30:00,69.56,69.57,69.41,69.46,5300.0,63.2772,63.2863,63.1408,63.1863,5300.0
2012-11-29 15:00:00,69.48,69.57,69.37,69.46,8000.0,63.2044,63.2863,63.1044,63.1863,8000.0
2012-11-29 15:30:00,69.46,69.57,69.44,69.52,15000.0,63.1863,63.2863,63.1681,63.2408,15000.0
2012-11-30 09:30:00,69.7,69.89,69.54,69.59,2700.0,63.4046,63.5774,63.259,63.3045,2700.0
2012-11-30 10:00:00,69.61,69.61,69.4,69.45,1600.0,63.3227,63.3227,63.1317,63.1772,1600.0
2012-11-30 10:30:00,69.39,69.41,69.0,69.05,4000.0,63.1226,63.1408,62.7678,62.8133,4000.0
2012-11-30 11:00:00,69.09,69.14,68.95,69.1,9300.0,62.8497,62.8952,62.7223,62.8588,9300.0
2012-11-30 11:30:00,69.06,69.15,69.0,69.12,3300.0,62.8224,62.9043,62.7678,62.877,3300.0
2012-11-30 12:00:00,69.19,69.19,69.11,69.12,3300.0,62.9406,62.9406,62.8679,62.877,3300.0
2012-11-30 12:30:00,69.13,69.26,69.08,69.09,3700.0,62.8861,63.0043,62.8406,62.8497,3700.0
2012-11-30 13:00:00,69.07,69.21,69.01,69.21,3000.0,62.8315,62.9588,62.7769,62.9588,3000.0
2012-11-30 13:30:00,69.23,69.23,69.12,69.19,7000.0,62.977,62.977,62.877,62.9406,7000.0
2012-11-30 14:00:00,69.17,69.28,69.1,69.27,11500.0,62.9224,63.0225,62.8588,63.0134,11500.0
2012-11-30 14:30:00,69.27,69.29,68.91,69.01,15000.0,63.0134,63.0316,62.6859,62.7769,15000.0
2012-11-30 15:00:00,69.02,69.21,69.02,69.18,11200.0,62.786,62.9588,62.786,62.9315,11200.0
2012-11-30 15:30:00,69.18,69.37,69.04,69.21,87000.0,62.9315,63.1044,62.8042,62.9588,87000.0
2012-12-03 09:30:00,69.56,69.56,69.2,69.23,5700.0,63.2772,63.2772,62.9497,62.977,5700.0
2012-12-03 10:00:00,69.22,69.22,68.95,69.19,10500.0,62.9679,62.9679,62.7223,62.9406,10500.0
2012-12-03 10:30:00,69.19,69.26,69.01,69.02,3400.0,62.9406,63.0043,62.7769,62.786,3400.0
2012-12-03 11:00:00,69.07,69.13,68.96,69.12,4100.0,62.8315,62.8861,62.7314,62.877,4100.0
2012-12-03 11:30:00,69.11,69.39,69.11,69.39,2600.0,62.8679,63.1226,62.8679,63.1226,2600.0
2012-12-03 12:00:00,69.32,69.34,69.07,69.13,5700.0,63.0589,63.0771,62.8315,62.8861,5700.0
2012-12-03 12:30:00,69.07,69.15,68.98,69.0,4500.0,62.8315,62.9043,62.7496,62.7678,4500.0
2012-12-03 13:00:00,69.01,69.1,68.96,68.99,6200.0,62.7769,62.8588,62.7314,62.7587,6200.0
2012-12-03 13:30:00,68.99,69.03,68.95,68.97,8600.0,62.7587,62.7951,62.7223,62.7405,8600.0
2012-12-03 14:00:00,68.99,69.11,68.93,68.96,23700.0,62.7587,62.8679,62.7041,62.7314,23700.0
2012-12-03 14:30:00,68.97,69.06,68.97,69.04,3300.0,62.7405,62.8224,62.7405,62.8042,3300.0
2012-12-03 15:00:00,69.05,69.11,68.79,68.95,13200.0,62.8133,62.8679,62.5768,62.7223,13200.0
2012-12-03 15:30:00,68.95,69.04,68.9,69.0,18500.0,62.7223,62.8042,62.6768,62.7678,18500.0
2012-12-04 09:30:00,69.0,69.35,68.97,69.22,7300.0,62.7678,63.0862,62.7405,62.9679,7300.0
2012-12-04 10:00:00,69.17,69.48,69.11,69.14,2700.0,62.9224,63.2044,62.8679,62.8952,2700.0
2012-12-04 10:30:00,69.05,69.13,68.85,68.85,16000.0,62.8133,62.8861,62.6314,62.6314,16000.0
2012-12-04 11:00:00,68.86,69.07,68.86,68.98,6300.0,62.6404,62.8315,62.6404,62.7496,6300.0
2012-12-04 11:30:00,69.01,69.3,69.01,69.15,5000.0,62.7769,63.0407,62.7769,62.9043,5000.0
2012-12-04 12:00:00,69.08,69.18,68.96,69.11,4400.0,62.8406,62.9315,62.7314,62.8679,4400.0
2012-12-04 12:30:00,69.06,69.19,69.06,69.16,3500.0,62.8224,62.9406,62.8224,62.9134,3500.0
2012-12-04 13:00:00,69.17,69.31,69.07,69.31,5900.0,62.9224,63.0498,62.8315,63.0498,5900.0
2012-12-04 13:30:00,69.32,69.44,69.2,69.34,4700.0,63.0589,63.1681,62.9497,63.0771,4700.0
2012-12-04 14:00:00,69.38,69.38,69.19,69.19,3800.0,63.1135,63.1135,62.9406,62.9406,3800.0
2012-12-04 14:30:00,69.2,69.46,69.2,69.43,4300.0,62.9497,63.1863,62.9497,63.159,4300.0
2012-12-04 15:00:00,69.43,69.58,69.42,69.51,4000.0,63.159,63.2954,63.1499,63.2317,4000.0
2012-12-04 15:30:00,69.46,69.46,69.19,69.36,11200.0,63.1863,63.1863,62.9406,63.0953,11200.0
2012-12-05 09:30:00,69.43,69.5,69.18,69.34,2200.0,63.159,63.2226,62.9315,63.0771,2200.0
2012-12-05 10:00:00,69.28,69.36,69.06,69.27,13900.0,63.0225,63.0953,62.8224,63.0134,13900.0
2012-12-05 10:30:00,69.27,69.3,69.02,69.12,3100.0,63.0134,63.0407,62.786,62.877,3100.0
2012-12-05 11:00:00,69.08,69.46,69.08,69.42,2700.0,62.8406,63.1863,62.8406,63.1499,2700.0
2012-12-05 11:30:00,69.44,69.62,69.44,69.62,2500.0,63.1681,63.3318,63.1681,63.3318,2500.0
2012-12-05 12:00:00,69.69,69.7,69.42,69.5,5100.0,63.3955,63.4046,63.1499,63.2226,5100.0
2012-12-05 12:30:00,69.51,69.64,69.47,69.63,2100.0,63.2317,63.35,63.1954,63.3409,2100.0
2012-12-05 13:00:00,69.61,69.66,69.48,69.48,2000.0,63.3227,63.3682,63.2044,63.2044,2000.0
2012-12-05 13:30:00,69.46,69.47,69.3,69.47,2000.0,63.1863,63.1954,63.0407,63.1954,2000.0
2012-12-05 14:00:00,69.47,69.57,69.38,69.38,2300.0,63.1954,63.2863,63.1135,63.1135,2300.0
2012-12-05 14:30:00,69.24,69.5,69.24,69.31,4800.0,62.9861,63.2226,62.9861,63.0498,4800.0
2012-12-05 15:00:00,69.4,69.44,69.23,69.31,9500.0,63.1317,63.1681,62.977,63.0498,9500.0
2012-12-05 15:30:00,69.31,69.33,69.11,69.14,12700.0,63.0498,63.068,62.8679,62.8952,12700.0
2012-12-06 09:30:00,69.0,69.24,69.0,69.09,2500.0,62.7678,62.9861,62.7678,62.8497,2500.0
2012-12-06 10:00:00,69.0,69.21,68.95,69.21,13900.0,62.7678,62.9588,62.7223,62.9588,13900.0
2012-12-06 10:30:00,69.22,69.36,69.22,69.32,3100.0,62.9679,63.0953,62.9679,63.0589,3100.0
2012-12-06 11:00:00,69.31,69.31,69.16,69.27,2000.0,63.0498,63.0498,62.9134,63.0134,2000.0
2012-12-06 11:30:00,69.22,69.3,69.16,69.16,900.0,62.9679,63.0407,62.9134,62.9134,900.0
2012-12-06 12:00:00,69.02,69.11,69.02,69.11,200.0,62.786,62.8679,62.786,62.8679,200.0
2012-12-06 12:30:00,69.1,69.1,69.04,69.05,1000.0,62.8588,62.8588,62.8042,62.8133,1000.0
2012-12-06 13:00:00,69.11,69.2,69.11,69.2,3200.0,62.8679,62.9497,62.8679,62.9497,3200.0
2012-12-06 13:30:00,69.2,69.29,69.13,69.22,6800.0,62.9497,63.0316,62.8861,62.9679,6800.0
2012-12-06 14:00:00,69.21,69.29,69.17,69.29,3100.0,62.9588,63.0316,62.9224,63.0316,3100.0
2012-12-06 14:30:00,69.28,69.34,69.18,69.29,5100.0,63.0225,63.0771,62.9315,63.0316,5100.0
2012-12-06 15:00:00,69.25,69.33,69.16,69.23,5800.0,62.9952,63.068,62.9134,62.977,5800.0
2012-12-06 15:30:00,69.23,69.33,69.19,69.32,17400.0,62.977,63.068,62.9406,63.0589,17400.0
2012-12-07 09:30:00,69.4,69.4,69.0,69.02,1500.0,63.1317,63.1317,62.7678,62.786,1500.0
2012-12-07 10:00:00,69.22,69.25,68.98,69.0,2900.0,62.9679,62.9952,62.7496,62.7678,2900.0
2012-12-07 10:30:00,69.03,69.03,68.84,68.91,2800.0,62.7951,62.7951,62.6223,62.6859,2800.0
2012-12-07 11:00:00,68.86,69.13,68.81,69.09,7000.0,62.6404,62.8861,62.595,62.8497,7000.0
2012-12-07 11:30:00,69.02,69.17,69.0,69.01,3100.0,62.786,62.9224,62.7678,62.7769,3100.0
2012-12-07 12:00:00,69.01,69.39,69.01,69.26,3100.0,62.7769,63.1226,62.7769,63.0043,3100.0
2012-12-07 12:30:00,69.3,69.35,69.21,69.3,2100.0,63.0407,63.0862,62.9588,63.0407,2100.0
2012-12-07 13:00:00,69.3,69.34,69.18,69.34,3800.0,63.0407,63.0771,62.9315,63.0771,3800.0
2012-12-07 13:30:00,69.3,69.41,69.28,69.3,3100.0,63.0407,63.1408,63.0225,63.0407,3100.0
2012-12-07 14:00:00,69.27,69.33,69.2,69.33,1300.0,63.0134,63.068,62.9497,63.068,1300.0
2012-12-07 14:30:00,69.26,69.34,69.21,69.24,2000.0,63.0043,63.0771,62.9588,62.9861,2000.0
2012-12-07 15:00:00,69.28,69.3,69.21,69.27,4500.0,63.0225,63.0407,62.9588,63.0134,4500.0
2012-12-07 15:30:00,69.27,69.34,69.2,69.23,24900.0,63.0134,63.0771,62.9497,62.977,24900.0
2012-12-10 09:30:00,68.95,70.0,68.95,69.84,11900.0,62.7223,63.6775,62.7223,63.5319,11900.0
2012-12-10 10:00:00,69.86,69.95,69.75,69.75,6500.0,63.5501,63.632,63.4501,63.4501,6500.0
2012-12-10 10:30:00,69.75,70.0,69.75,69.99,4500.0,63.4501,63.6775,63.4501,63.6684,4500.0
2012-12-10 11:00:00,69.97,70.0,69.9,69.91,5400.0,63.6502,63.6775,63.5865,63.5956,5400.0
2012-12-10 11:30:00,69.86,69.99,69.86,69.92,3200.0,63.5501,63.6684,63.5501,63.6047,3200.0
2012-12-10 12:00:00,69.97,70.32,69.97,70.13,8900.0,63.6502,63.9686,63.6502,63.7957,8900.0
2012-12-10 12:30:00,70.18,70.22,70.14,70.18,4100.0,63.8412,63.8776,63.8048,63.8412,4100.0
2012-12-10 13:00:00,70.25,70.27,70.1,70.17,7500.0,63.9049,63.9231,63.7684,63.8321,7500.0
2012-12-10 13:30:00,70.25,70.35,70.0,70.07,5800.0,63.9049,63.9959,63.6775,63.7412,5800.0
2012-12-10 14:00:00,70.05,70.16,69.96,70.01,6200.0,63.723,63.823,63.6411,63.6866,6200.0
2012-12-10 14:30:00,70.01,70.03,69.71,69.94,12300.0,63.6866,63.7048,63.4137,63.6229,12300.0
2012-12-10 15:00:00,69.9,70.03,69.84,70.03,9000.0,63.5865,63.7048,63.5319,63.7048,9000.0
2012-12-10 15:30:00,70.01,70.13,69.91,70.0,19200.0,63.6866,63.7957,63.5956,63.6775,19200.0
2012-12-11 09:30:00,70.21,70.37,69.89,70.37,2000.0,63.8685,64.0141,63.5774,64.0141,2000.0
2012-12-11 10:00:00,70.31,70.31,70.18,70.25,7500.0,63.9595,63.9595,63.8412,63.9049,7500.0
2012-12-11 10:30:00,70.27,70.37,70.22,70.22,10700.0,63.9231,64.0141,63.8776,63.8776,10700.0
2012-12-11 11:00:00,70.24,70.51,70.17,70.49,12400.0,63.8958,64.1414,63.8321,64.1232,12400.0
2012-12-11 11:30:00,70.44,70.52,70.25,70.27,3900.0,64.0777,64.1505,63.9049,63.9231,3900.0
2012-12-11 12:00:00,70.29,70.35,70.18,70.27,12200.0,63.9413,63.9959,63.8412,63.9231,12200.0
2012-12-11 12:30:00,70.29,70.29,70.11,70.19,4900.0,63.9413,63.9413,63.7775,63.8503,4900.0
2012-12-11 13:00:00,70.21,70.31,70.18,70.3,5700.0,63.8685,63.9595,63.8412,63.9504,5700.0
2012-12-11 13:30:00,70.29,70.3,70.14,70.15,13800.0,63.9413,63.9504,63.8048,63.8139,13800.0
2012-12-11 14:00:00,70.16,70.21,70.04,70.15,8500.0,63.823,63.8685,63.7139,63.8139,8500.0
2012-12-11 14:30:00,70.11,70.15,69.94,70.03,7400.0,63.7775,63.8139,63.6229,63.7048,7400.0
2012-12-11 15:00:00,69.98,69.98,69.76,69.9,8500.0,63.6593,63.6593,63.4592,63.5865,8500.0
2012-12-11 15:30:00,69.93,70.11,69.92,70.07,23700.0,63.6138,63.7775,63.6047,63.7412,23700.0
2012-12-12 09:30:00,70.47,70.77,70.28,70.65,5400.0,64.105,64.3779,63.9322,64.2688,5400.0
2012-12-12 10:00:00,70.6,70.6,70.37,70.42,5000.0,64.2233,64.2233,64.0141,64.0595,5000.0
2012-12-12 10:30:00,70.4,70.4,70.22,70.28,4100.0,64.0414,64.0414,63.8776,63.9322,4100.0
2012-12-12 11:00:00,70.3,70.31,70.24,70.28,6000.0,63.9504,63.9595,63.8958,63.9322,6000.0
2012-12-12 11:30:00,70.22,70.34,70.11,70.21,3700.0,63.8776,63.9868,63.7775,63.8685,3700.0
2012-12-12 12:00:00,70.21,70.25,70.11,70.11,10600.0,63.8685,63.9049,63.7775,63.7775,10600.0
2012-12-12 12:30:00,70.1,70.43,70.04,70.37,19400.0,63.7684,64.0686,63.7139,64.0141,19400.0
2012-12-12 13:00:00,70.37,70.37,70.11,70.16,26700.0,64.0141,64.0141,63.7775,63.823,26700.0
2012-12-12 13:30:00,70.17,70.21,69.59,69.64,11100.0,63.8321,63.8685,63.3045,63.35,11100.0
2012-12-12 14:00:00,69.67,69.88,69.61,69.69,6600.0,63.3773,63.5683,63.3227,63.3955,6600.0
2012-12-12 14:30:00,69.72,69.76,69.52,69.52,13000.0,63.4228,63.4592,63.2408,63.2408,13000.0
2012-12-12 15:00:00,69.52,69.57,69.37,69.4,8600.0,63.2408,63.2863,63.1044,63.1317,8600.0
2012-12-12 15:30:00,69.42,69.45,69.19,69.45,20500.0,63.1499,63.1772,62.9406,63.1772,20500.0
2012-12-13 09:30:00,69.46,69.71,69.07,69.69,4700.0,63.1863,63.4137,62.8315,63.3955,4700.0
2012-12-13 10:00:00,69.68,69.94,69.6,69.94,35700.0,63.3864,63.6229,63.3136,63.6229,35700.0
2012-12-13 10:30:00,69.96,69.96,69.42,69.51,7800.0,63.6411,63.6411,63.1499,63.2317,7800.0
2012-12-13 11:00:00,69.55,69.55,69.32,69.37,5600.0,63.2681,63.2681,63.0589,63.1044,5600.0
2012-12-13 11:30:00,69.48,69.99,69.48,69.99,4900.0,63.2044,63.6684,63.2044,63.6684,4900.0
2012-12-13 12:00:00,69.93,69.93,69.57,69.59,6300.0,63.6138,63.6138,63.2863,63.3045,6300.0
2012-12-13 12:30:00,69.63,69.76,69.56,69.76,9600.0,63.3409,63.4592,63.2772,63.4592,9600.0
2012-12-13 13:00:00,69.72,69.75,69.53,69.67,23200.0,63.4228,63.4501,63.2499,63.3773,23200.0
2012-12-13 13:30:00,69.69,69.8,69.59,69.62,5000.0,63.3955,63.4955,63.3045,63.3318,5000.0
2012-12-13 14:00:00,69.61,69.62,69.53,69.6,2000.0,63.3227,63.3318,63.2499,63.3136,2000.0
2012-12-13 14:30:00,69.56,69.64,69.43,69.54,5400.0,63.2772,63.35,63.159,63.259,5400.0
2012-12-13 15:00:00,69.51,69.69,69.51,69.58,11100.0,63.2317,63.3955,63.2317,63.2954,11100.0
2012-12-13 15:30:00,69.54,69.78,69.49,69.51,40800.0,63.259,63.4774,63.2135,63.2317,40800.0
2012-12-14 09:30:00,69.2,69.87,68.91,68.93,8600.0,62.9497,63.5592,62.6859,62.7041,8600.0
2012-12-14 10:00:00,68.98,69.08,68.82,68.98,4500.0,62.7496,62.8406,62.6041,62.7496,4500.0
2012-12-14 10:30:00,68.92,69.13,68.83,69.06,4200.0,62.695,62.8861,62.6132,62.8224,4200.0
2012-12-14 11:00:00,69.07,69.1,68.98,69.1,7300.0,62.8315,62.8588,62.7496,62.8588,7300.0
2012-12-14 11:30:00,69.14,69.2,68.92,68.96,3900.0,62.8952,62.9497,62.695,62.7314,3900.0
2012-12-14 12:00:00,68.95,69.13,68.95,69.09,3600.0,62.7223,62.8861,62.7223,62.8497,3600.0
2012-12-14 12:30:00,69.09,69.1,68.95,69.02,2000.0,62.8497,62.8588,62.7223,62.786,2000.0
2012-12-14 13:00:00,69.09,69.11,68.86,68.9,14900.0,62.8497,62.8679,62.6404,62.6768,14900.0
2012-12-14 13:30:00,68.91,69.0,68.8,68.89,11500.0,62.6859,62.7678,62.5859,62.6677,11500.0
2012-12-14 14:00:00,68.89,68.92,68.61,68.66,5200.0,62.6677,62.695,62.413,62.4585,5200.0
2012-12-14 14:30:00,68.61,68.71,68.56,68.56,8300.0,62.413,62.504,62.3675,62.3675,8300.0
2012-12-14 15:00:00,68.58,68.66,68.52,68.59,12600.0,62.3857,62.4585,62.3312,62.3948,12600.0
2012-12-14 15:30:00,68.58,68.72,68.49,68.72,32200.0,62.3857,62.5131,62.3039,62.5131,32200.0
2012-12-17 09:30:00,69.8,70.76,69.14,70.49,37800.0,63.4955,64.3688,62.8952,64.1232,37800.0
2012-12-17 10:00:00,70.49,70.52,70.08,70.14,26600.0,64.1232,64.1505,63.7503,63.8048,26600.0
2012-12-17 10:30:00,70.14,70.14,69.9,69.9,8300.0,63.8048,63.8048,63.5865,63.5865,8300.0
2012-12-17 11:00:00,69.91,70.1,69.83,70.03,19100.0,63.5956,63.7684,63.5228,63.7048,19100.0
2012-12-17 11:30:00,70.05,70.08,69.91,69.92,14200.0,63.723,63.7503,63.5956,63.6047,14200.0
2012-12-17 12:00:00,69.91,70.03,69.91,69.98,9700.0,63.5956,63.7048,63.5956,63.6593,9700.0
2012-12-17 12:30:00,69.99,69.99,69.84,69.86,7000.0,63.6684,63.6684,63.5319,63.5501,7000.0
2012-12-17 13:00:00,69.87,69.91,69.74,69.77,9800.0,63.5592,63.5956,63.441,63.4683,9800.0
2012-12-17 13:30:00,69.78,69.78,69.45,69.55,30800.0,63.4774,63.4774,63.1772,63.2681,30800.0
2012-12-17 14:00:00,69.56,69.87,69.56,69.73,15000.0,63.2772,63.5592,63.2772,63.4319,15000.0
2012-12-17 14:30:00,69.7,69.72,69.31,69.41,11600.0,63.4046,63.4228,63.0498,63.1408,11600.0
2012-12-17 15:00:00,69.44,69.5,69.28,69.35,37000.0,63.1681,63.2226,63.0225,63.0862,37000.0
2012-12-17 15:30:00,69.36,69.52,69.26,69.49,80900.0,63.0953,63.2408,63.0043,63.2135,80900.0
2012-12-18 09:30:00,69.61,69.61,69.2,69.45,11800.0,63.3227,63.3227,62.9497,63.1772,11800.0
2012-12-18 10:00:00,69.5,69.5,69.38,69.5,12900.0,63.2226,63.2226,63.1135,63.2226,12900.0
2012-12-18 10:30:00,69.49,69.5,69.42,69.49,13800.0,63.2135,63.2226,63.1499,63.2135,13800.0
2012-12-18 11:00:00,69.5,69.5,69.41,69.44,12300.0,63.2226,63.2226,63.1408,63.1681,12300.0
2012-12-18 11:30:00,69.47,69.5,69.47,69.5,11800.0,63.1954,63.2226,63.1954,63.2226,11800.0
2012-12-18 12:00:00,69.5,69.88,69.5,69.67,10200.0,63.2226,63.5683,63.2226,63.3773,10200.0
2012-12-18 12:30:00,69.67,70.33,69.56,70.33,47200.0,63.3773,63.9777,63.2772,63.9777,47200.0
2012-12-18 13:00:00,70.35,70.56,70.35,70.38,13200.0,63.9959,64.1869,63.9959,64.0232,13200.0
2012-12-18 13:30:00,70.36,70.42,70.23,70.28,7000.0,64.005,64.0595,63.8867,63.9322,7000.0
2012-12-18 14:00:00,70.28,70.39,70.01,70.01,6400.0,63.9322,64.0323,63.6866,63.6866,6400.0
2012-12-18 14:30:00,70.03,70.23,69.96,69.97,5700.0,63.7048,63.8867,63.6411,63.6502,5700.0
2012-12-18 15:00:00,69.96,70.1,69.95,70.0,12800.0,63.6411,63.7684,63.632,63.6775,12800.0
2012-12-18 15:30:00,69.98,70.39,69.97,70.35,37000.0,63.6593,64.0323,63.6502,63.9959,37000.0
2012-12-19 09:30:00,70.44,70.57,70.15,70.39,7500.0,64.0777,64.196,63.8139,64.0323,7500.0
2012-12-19 10:00:00,70.23,70.37,69.78,70.0,18000.0,63.8867,64.0141,63.4774,63.6775,18000.0
2012-12-19 10:30:00,70.19,70.5,70.17,70.4,7000.0,63.8503,64.1323,63.8321,64.0414,7000.0
2012-12-19 11:00:00,70.47,70.55,70.25,70.31,5500.0,64.105,64.1778,63.9049,63.9595,5500.0
2012-12-19 11:30:00,70.32,70.42,70.27,70.35,5300.0,63.9686,64.0595,63.9231,63.9959,5300.0
2012-12-19 12:00:00,70.38,70.44,70.27,70.29,5100.0,64.0232,64.0777,63.9231,63.9413,5100.0
2012-12-19 12:30:00,70.32,70.42,70.26,70.27,5000.0,63.9686,64.0595,63.914,63.9231,5000.0
2012-12-19 13:00:00,70.25,70.28,70.16,70.25,4000.0,63.9049,63.9322,63.823,63.9049,4000.0
2012-12-19 13:30:00,70.29,70.52,70.24,70.52,4200.0,63.9413,64.1505,63.8958,64.1505,4200.0
2012-12-19 14:00:00,70.47,70.49,70.38,70.44,2200.0,64.105,64.1232,64.0232,64.0777,2200.0
2012-12-19 14:30:00,70.39,70.39,70.27,70.33,2800.0,64.0323,64.0323,63.9231,63.9777,2800.0
2012-12-19 15:00:00,70.3,70.5,70.28,70.47,9500.0,63.9504,64.1323,63.9322,64.105,9500.0
2012-12-19 15:30:00,70.47,70.53,70.18,70.3,31400.0,64.105,64.1596,63.8412,63.9504,31400.0
2012-12-20 09:30:00,70.31,70.78,70.31,70.42,5800.0,63.9595,64.387,63.9595,64.0595,5800.0
2012-12-20 10:00:00,70.42,70.81,70.42,70.77,6400.0,64.0595,64.4143,64.0595,64.3779,6400.0
2012-12-20 10:30:00,70.72,70.89,70.72,70.88,10400.0,64.3324,64.4871,64.3324,64.478,10400.0
2012-12-20 11:00:00,70.86,70.9,70.77,70.77,3700.0,64.4598,64.4962,64.3779,64.3779,3700.0
2012-12-20 11:30:00,70.73,70.76,70.55,70.7,6100.0,64.3415,64.3688,64.1778,64.3143,6100.0
2012-12-20 12:00:00,70.7,70.79,70.67,70.69,4800.0,64.3143,64.3961,64.287,64.3052,4800.0
2012-12-20 12:30:00,70.72,70.86,70.7,70.79,4200.0,64.3324,64.4598,64.3143,64.3961,4200.0
2012-12-20 13:00:00,70.79,70.79,70.61,70.7,6400.0,64.3961,64.3961,64.2324,64.3143,6400.0
2012-12-20 13:30:00,70.7,70.74,70.66,70.68,6200.0,64.3143,64.3506,64.2779,64.2961,6200.0
2012-12-20 14:00:00,70.67,70.72,70.65,70.65,10900.0,64.287,64.3324,64.2688,64.2688,10900.0
2012-12-20 14:30:00,70.68,70.75,70.68,70.72,5500.0,64.2961,64.3597,64.2961,64.3324,5500.0
2012-12-20 15:00:00,70.72,70.81,70.67,70.79,7300.0,64.3324,64.4143,64.287,64.3961,7300.0
2012-12-20 15:30:00,70.79,71.23,70.76,71.21,42900.0,64.3961,64.7964,64.3688,64.7782,42900.0
2012-12-21 09:30:00,71.37,71.37,69.99,71.01,135400.0,64.9237,64.9237,63.6684,64.5963,135400.0
2012-12-21 10:00:00,71.02,71.02,70.6,70.64,9500.0,64.6054,64.6054,64.2233,64.2597,9500.0
2012-12-21 10:30:00,70.67,71.1,70.67,71.05,15300.0,64.287,64.6781,64.287,64.6326,15300.0
2012-12-21 11:00:00,71.04,71.1,70.93,71.1,9200.0,64.6235,64.6781,64.5235,64.6781,9200.0
2012-12-21 11:30:00,71.1,71.1,70.8,70.94,10300.0,64.6781,64.6781,64.4052,64.5326,10300.0
2012-12-21 12:00:00,70.94,71.11,70.94,70.97,5300.0,64.5326,64.6872,64.5326,64.5599,5300.0
2012-12-21 12:30:00,70.97,71.59,70.97,71.25,18300.0,64.5599,65.1239,64.5599,64.8146,18300.0
2012-12-21 13:00:00,71.31,71.36,71.06,71.18,7000.0,64.8692,64.9146,64.6417,64.7509,7000.0
2012-12-21 13:30:00,71.15,71.2,71.09,71.19,7500.0,64.7236,64.7691,64.669,64.76,7500.0
2012-12-21 14:00:00,71.19,71.28,71.12,71.17,4800.0,64.76,64.8419,64.6963,64.7418,4800.0
2012-12-21 14:30:00,71.15,71.27,71.11,71.11,16600.0,64.7236,64.8328,64.6872,64.6872,16600.0
2012-12-21 15:00:00,71.09,71.31,71.09,71.14,35100.0,64.669,64.8692,64.669,64.7145,35100.0
2012-12-21 15:30:00,71.15,71.37,71.13,71.37,70500.0,64.7236,64.9237,64.7054,64.9237,70500.0
2012-12-24 09:30:00,71.0,71.19,70.86,70.92,10700.0,64.5872,64.76,64.4598,64.5144,10700.0
2012-12-24 10:00:00,70.88,71.12,70.81,71.0,6600.0,64.478,64.6963,64.4143,64.5872,6600.0
2012-12-24 10:30:00,70.96,71.0,70.88,70.92,2200.0,64.5508,64.5872,64.478,64.5144,2200.0
2012-12-24 11:00:00,70.93,70.93,70.84,70.88,2500.0,64.5235,64.5235,64.4416,64.478,2500.0
2012-12-24 11:30:00,70.87,70.98,70.85,70.98,5200.0,64.4689,64.569,64.4507,64.569,5200.0
2012-12-24 12:00:00,70.98,71.03,70.92,70.98,12100.0,64.569,64.6145,64.5144,64.569,12100.0
2012-12-24 12:30:00,70.99,71.02,70.9,70.97,13200.0,64.5781,64.6054,64.4962,64.5599,13200.0
2012-12-26 09:30:00,71.07,71.17,70.95,71.01,18600.0,64.6508,64.7418,64.5417,64.5963,18600.0
2012-12-26 10:00:00,70.97,71.02,70.69,70.7,7400.0,64.5599,64.6054,64.3052,64.3143,7400.0
2012-12-26 10:30:00,70.71,70.73,70.64,70.7,12200.0,64.3234,64.3415,64.2597,64.3143,12200.0
2012-12-26 11:00:00,70.7,70.7,70.48,70.52,12200.0,64.3143,64.3143,64.1141,64.1505,12200.0
2012-12-26 11:30:00,70.52,70.62,70.42,70.62,8200.0,64.1505,64.2415,64.0595,64.2415,8200.0
2012-12-26 12:00:00,70.62,70.62,70.51,70.6,8600.0,64.2415,64.2415,64.1414,64.2233,8600.0
2012-12-26 12:30:00,70.6,70.64,70.56,70.63,8500.0,64.2233,64.2597,64.1869,64.2506,8500.0
2012-12-26 13:00:00,70.64,70.69,70.62,70.63,4900.0,64.2597,64.3052,64.2415,64.2506,4900.0
2012-12-26 13:30:00,70.66,70.66,70.58,70.63,6200.0,64.2779,64.2779,64.2051,64.2506,6200.0
2012-12-26 14:00:00,70.63,70.7,70.59,70.68,4100.0,64.2506,64.3143,64.2142,64.2961,4100.0
2012-12-26 14:30:00,70.65,70.75,70.63,70.71,5400.0,64.2688,64.3597,64.2506,64.3234,5400.0
2012-12-26 15:00:00,70.71,70.72,70.65,70.7,9400.0,64.3234,64.3324,64.2688,64.3143,9400.0
2012-12-26 15:30:00,70.69,70.78,70.67,70.78,61900.0,64.3052,64.387,64.287,64.387,61900.0
2012-12-27 09:30:00,70.7,70.9,70.67,70.67,3900.0,64.3143,64.4962,64.287,64.287,3900.0
2012-12-27 10:00:00,70.64,70.79,70.6,70.62,18700.0,64.2597,64.3961,64.2233,64.2415,18700.0
2012-12-27 10:30:00,70.63,70.74,70.59,70.69,19100.0,64.2506,64.3506,64.2142,64.3052,19100.0
2012-12-27 11:00:00,70.7,70.73,70.67,70.7,36700.0,64.3143,64.3415,64.287,64.3143,36700.0
2012-12-27 11:30:00,70.68,70.72,70.67,70.71,11300.0,64.2961,64.3324,64.287,64.3234,11300.0
2012-12-27 12:00:00,70.68,70.73,70.6,70.68,21100.0,64.2961,64.3415,64.2233,64.2961,21100.0
2012-12-27 12:30:00,70.7,70.72,70.68,70.71,24900.0,64.3143,64.3324,64.2961,64.3234,24900.0
2012-12-27 13:00:00,70.7,70.78,70.69,70.7,5900.0,64.3143,64.387,64.3052,64.3143,5900.0
2012-12-27 13:30:00,70.7,70.76,70.68,70.7,6500.0,64.3143,64.3688,64.2961,64.3143,6500.0
2012-12-27 14:00:00,70.72,70.72,70.58,70.62,13300.0,64.3324,64.3324,64.2051,64.2415,13300.0
2012-12-27 14:30:00,70.61,70.92,70.61,70.74,12600.0,64.2324,64.5144,64.2324,64.3506,12600.0
2012-12-27 15:00:00,70.74,71.02,70.74,70.94,9300.0,64.3506,64.6054,64.3506,64.5326,9300.0
2012-12-27 15:30:00,70.93,71.22,70.91,71.04,18500.0,64.5235,64.7873,64.5053,64.6235,18500.0
2012-12-28 09:30:00,70.82,70.82,70.45,70.7,4900.0,64.4234,64.4234,64.0868,64.3143,4900.0
2012-12-28 10:00:00,70.66,70.88,70.6,70.77,11200.0,64.2779,64.478,64.2233,64.3779,11200.0
2012-12-28 10:30:00,70.84,70.95,70.72,70.83,2900.0,64.4416,64.5417,64.3324,64.4325,2900.0
2012-12-28 11:00:00,70.84,70.9,70.73,70.76,3700.0,64.4416,64.4962,64.3415,64.3688,3700.0
2012-12-28 11:30:00,70.78,70.89,70.75,70.77,3000.0,64.387,64.4871,64.3597,64.3779,3000.0
2012-12-28 12:00:00,70.78,70.84,70.67,70.84,3600.0,64.387,64.4416,64.287,64.4416,3600.0
2012-12-28 12:30:00,70.86,70.87,70.78,70.78,3500.0,64.4598,64.4689,64.387,64.387,3500.0
2012-12-28 13:00:00,70.83,70.84,70.74,70.8,3400.0,64.4325,64.4416,64.3506,64.4052,3400.0
2012-12-28 13:30:00,70.8,70.95,70.79,70.9,1900.0,64.4052,64.5417,64.3961,64.4962,1900.0
2012-12-28 14:00:00,70.91,70.94,70.82,70.83,3600.0,64.5053,64.5326,64.4234,64.4325,3600.0
2012-12-28 14:30:00,70.77,70.79,70.66,70.71,2600.0,64.3779,64.3961,64.2779,64.3234,2600.0
2012-12-28 15:00:00,70.69,70.86,70.66,70.76,6400.0,64.3052,64.4598,64.2779,64.3688,6400.0
2012-12-28 15:30:00,70.74,70.82,70.58,70.68,39300.0,64.3506,64.4234,64.2051,64.2961,39300.0
2012-12-31 09:30:00,70.48,70.48,70.11,70.42,5000.0,64.1141,64.1141,63.7775,64.0595,5000.0
2012-12-31 10:00:00,70.41,70.64,70.11,70.62,12700.0,64.0504,64.2597,63.7775,64.2415,12700.0
2012-12-31 10:30:00,70.59,70.63,70.36,70.59,8900.0,64.2142,64.2506,64.005,64.2142,8900.0
2012-12-31 11:00:00,70.63,70.76,70.63,70.68,3500.0,64.2506,64.3688,64.2506,64.2961,3500.0
2012-12-31 11:30:00,70.65,70.71,70.6,70.7,2300.0,64.2688,64.3234,64.2233,64.3143,2300.0
2012-12-31 12:00:00,70.7,70.75,70.66,70.7,10600.0,64.3143,64.3597,64.2779,64.3143,10600.0
2012-12-31 12:30:00,70.69,70.97,70.6,70.78,4600.0,64.3052,64.5599,64.2233,64.387,4600.0
2012-12-31 13:00:00,70.81,70.89,70.7,70.84,2700.0,64.4143,64.4871,64.3143,64.4416,2700.0
2012-12-31 13:30:00,70.78,70.91,70.66,70.85,8100.0,64.387,64.5053,64.2779,64.4507,8100.0
2012-12-31 14:00:00,70.75,70.82,70.75,70.8,2000.0,64.3597,64.4234,64.3597,64.4052,2000.0
2012-12-31 14:30:00,70.81,71.09,70.75,71.01,5500.0,64.4143,64.669,64.3597,64.5963,5500.0
2012-12-31 15:00:00,71.02,71.04,70.88,70.89,5400.0,64.6054,64.6235,64.478,64.4871,5400.0
2012-12-31 15:30:00,70.88,71.34,70.88,71.29,24900.0,64.478,64.8965,64.478,64.851,24900.0
2013-01-02 09:30:00,72.32,72.4,71.86,72.0,22800.0,65.7879,65.8607,65.3695,65.4968,22800.0
2013-01-02 10:00:00,72.0,72.15,71.95,71.99,10800.0,65.4968,65.6333,65.4514,65.4877,10800.0
2013-01-02 10:30:00,71.96,72.07,71.87,71.91,9100.0,65.4605,65.5605,65.3786,65.415,9100.0
2013-01-02 11:00:00,71.93,71.99,71.86,71.99,8800.0,65.4332,65.4877,65.3695,65.4877,8800.0
2013-01-02 11:30:00,71.97,71.97,71.87,71.9,5500.0,65.4695,65.4695,65.3786,65.4059,5500.0
2013-01-02 12:00:00,71.89,71.96,71.89,71.93,5300.0,65.3968,65.4605,65.3968,65.4332,5300.0
2013-01-02 12:30:00,71.9,71.97,71.86,71.91,8000.0,65.4059,65.4695,65.3695,65.415,8000.0
2013-01-02 13:00:00,71.92,71.99,71.87,71.96,4100.0,65.4241,65.4877,65.3786,65.4605,4100.0
2013-01-02 13:30:00,71.97,72.0,71.9,71.9,36600.0,65.4695,65.4968,65.4059,65.4059,36600.0
2013-01-02 14:00:00,71.93,72.0,71.87,71.9,6300.0,65.4332,65.4968,65.3786,65.4059,6300.0
2013-01-02 14:30:00,71.89,72.0,71.84,72.0,19300.0,65.3968,65.4968,65.3513,65.4968,19300.0
2013-01-02 15:00:00,72.0,72.22,71.98,72.17,18100.0,65.4968,65.697,65.4786,65.6515,18100.0
2013-01-02 15:30:00,72.17,72.47,72.11,72.41,36600.0,65.6515,65.9244,65.5969,65.8698,36600.0
2013-01-03 09:30:00,72.52,73.09,72.33,72.99,6900.0,65.9699,66.4884,65.797,66.3974,6900.0
2013-01-03 10:00:00,72.84,72.92,72.51,72.68,3900.0,66.261,66.3337,65.9608,66.1154,3900.0
2013-01-03 10:30:00,72.64,72.69,72.57,72.59,13000.0,66.079,66.1245,66.0154,66.0335,13000.0
2013-01-03 11:00:00,72.61,72.7,72.61,72.63,5400.0,66.0517,66.1336,66.0517,66.0699,5400.0
2013-01-03 11:30:00,72.63,72.68,72.6,72.64,5400.0,66.0699,66.1154,66.0426,66.079,5400.0
2013-01-03 12:00:00,72.67,72.74,72.61,72.61,10200.0,66.1063,66.17,66.0517,66.0517,10200.0
2013-01-03 12:30:00,72.66,72.76,72.65,72.75,3100.0,66.0972,66.1882,66.0881,66.1791,3100.0
2013-01-03 13:00:00,72.78,72.91,72.65,72.78,7500.0,66.2064,66.3246,66.0881,66.2064,7500.0
2013-01-03 13:30:00,72.69,73.02,72.69,73.02,12400.0,66.1245,66.4247,66.1245,66.4247,12400.0
2013-01-03 14:00:00,72.98,73.11,72.92,73.11,4700.0,66.3883,66.5066,66.3337,66.5066,4700.0
2013-01-03 14:30:00,73.12,73.12,72.9,72.94,9100.0,66.5157,66.5157,66.3155,66.3519,9100.0
2013-01-03 15:00:00,72.91,73.0,72.9,72.9,12000.0,66.3246,66.4065,66.3155,66.3155,12000.0
2013-01-03 15:30:00,72.89,73.02,72.79,72.98,20700.0,66.3065,66.4247,66.2155,66.3883,20700.0
2013-01-04 09:30:00,73.31,73.31,72.84,72.99,4600.0,66.6885,66.6885,66.261,66.3974,4600.0
2013-01-04 10:00:00,73.06,73.35,73.04,73.3,4700.0,66.4611,66.7249,66.4429,66.6794,4700.0
2013-01-04 10:30:00,73.3,73.43,73.26,73.29,7500.0,66.6794,66.7977,66.643,66.6703,7500.0
2013-01-04 11:00:00,73.29,73.41,73.29,73.4,4700.0,66.6703,66.7795,66.6703,66.7704,4700.0
2013-01-04 11:30:00,73.4,73.67,73.36,73.53,4200.0,66.7704,67.016,66.734,66.8886,4200.0
2013-01-04 12:00:00,73.5,73.67,73.47,73.67,4300.0,66.8614,67.016,66.8341,67.016,4300.0
2013-01-04 12:30:00,73.58,73.66,73.53,73.62,4100.0,66.9341,67.0069,66.8886,66.9705,4100.0
2013-01-04 13:00:00,73.59,73.68,73.51,73.6,2700.0,66.9432,67.0251,66.8705,66.9523,2700.0
2013-01-04 13:30:00,73.6,73.61,73.48,73.59,3600.0,66.9523,66.9614,66.8432,66.9432,3600.0
2013-01-04 14:00:00,73.66,73.66,73.51,73.52,1700.0,67.0069,67.0069,66.8705,66.8795,1700.0
2013-01-04 14:30:00,73.48,73.53,73.27,73.41,6600.0,66.8432,66.8886,66.6521,66.7795,6600.0
2013-01-04 15:00:00,73.37,73.4,73.18,73.33,15000.0,66.7431,66.7704,66.5703,66.7067,15000.0
2013-01-04 15:30:00,73.36,73.44,73.11,73.21,20200.0,66.734,66.8068,66.5066,66.5975,20200.0
2013-01-07 09:30:00,72.91,73.67,72.88,73.64,6600.0,66.3246,67.016,66.2974,66.9887,6600.0
2013-01-07 10:00:00,73.59,73.7,73.52,73.7,4000.0,66.9432,67.0433,66.8795,67.0433,4000.0
2013-01-07 10:30:00,73.76,73.87,73.56,73.56,4500.0,67.0979,67.1979,66.9159,66.9159,4500.0
2013-01-07 11:00:00,73.55,73.71,73.51,73.7,3700.0,66.9068,67.0524,66.8705,67.0433,3700.0
2013-01-07 11:30:00,73.69,73.71,73.61,73.63,2100.0,67.0342,67.0524,66.9614,66.9796,2100.0
2013-01-07 12:00:00,73.64,73.72,73.59,73.71,3600.0,66.9887,67.0615,66.9432,67.0524,3600.0
2013-01-07 12:30:00,73.71,73.84,73.65,73.82,5100.0,67.0524,67.1706,66.9978,67.1525,5100.0
2013-01-07 13:00:00,73.83,73.98,73.83,73.98,2100.0,67.1615,67.298,67.1615,67.298,2100.0
2013-01-07 13:30:00,73.94,74.08,73.92,74.08,5300.0,67.2616,67.389,67.2434,67.389,5300.0
2013-01-07 14:00:00,74.07,74.27,74.06,74.22,4700.0,67.3799,67.5618,67.3708,67.5163,4700.0
2013-01-07 14:30:00,74.2,74.27,74.12,74.15,8900.0,67.4981,67.5618,67.4254,67.4526,8900.0
2013-01-07 15:00:00,74.19,74.19,73.8,73.88,19800.0,67.489,67.489,67.1343,67.207,19800.0
2013-01-07 15:30:00,73.87,74.03,73.8,73.83,31200.0,67.1979,67.3435,67.1343,67.1615,31200.0
2013-01-08 09:30:00,73.97,74.05,73.78,73.88,12900.0,67.2889,67.3617,67.1161,67.207,12900.0
2013-01-08 10:00:00,73.88,73.96,73.78,73.88,6400.0,67.207,67.2798,67.1161,67.207,6400.0
2013-01-08 10:30:00,73.92,73.92,73.79,73.79,3800.0,67.2434,67.2434,67.1252,67.1252,3800.0
2013-01-08 11:00:00,73.75,73.82,73.5,73.5,4300.0,67.0888,67.1525,66.8614,66.8614,4300.0
2013-01-08 11:30:00,73.46,73.65,73.44,73.65,78700.0,66.825,66.9978,66.8068,66.9978,78700.0
2013-01-08 12:00:00,73.75,73.84,73.67,73.76,10700.0,67.0888,67.1706,67.016,67.0979,10700.0
2013-01-08 12:30:00,73.78,73.82,73.69,73.76,5300.0,67.1161,67.1525,67.0342,67.0979,5300.0
2013-01-08 13:00:00,73.78,73.84,73.76,73.81,6700.0,67.1161,67.1706,67.0979,67.1434,6700.0
2013-01-08 13:30:00,73.81,73.9,73.76,73.84,14900.0,67.1434,67.2252,67.0979,67.1706,14900.0
2013-01-08 14:00:00,73.84,73.92,73.61,73.62,8400.0,67.1706,67.2434,66.9614,66.9705,8400.0
2013-01-08 14:30:00,73.6,73.77,73.54,73.62,7300.0,66.9523,67.107,66.8977,66.9705,7300.0
2013-01-08 15:00:00,73.7,73.81,73.62,73.67,22800.0,67.0433,67.1434,66.9705,67.016,22800.0
2013-01-08 15:30:00,73.66,73.72,73.41,73.44,50200.0,67.0069,67.0615,66.7795,66.8068,50200.0
2013-01-09 09:30:00,73.68,74.15,73.59,74.15,5600.0,67.0251,67.4526,66.9432,67.4526,5600.0
2013-01-09 10:00:00,74.23,74.33,74.08,74.16,9200.0,67.5254,67.6164,67.389,67.4617,9200.0
2013-01-09 10:30:00,74.16,74.23,73.96,74.07,16800.0,67.4617,67.5254,67.2798,67.3799,16800.0
2013-01-09 11:00:00,74.08,74.1,73.75,73.77,11600.0,67.389,67.4072,67.0888,67.107,11600.0
2013-01-09 11:30:00,73.8,73.88,73.55,73.55,10800.0,67.1343,67.207,66.9068,66.9068,10800.0
2013-01-09 12:00:00,73.73,73.95,73.57,73.71,14400.0,67.0706,67.2707,66.925,67.0524,14400.0
2013-01-09 12:30:00,73.82,74.09,73.81,73.9,16100.0,67.1525,67.3981,67.1434,67.2252,16100.0
2013-01-09 13:00:00,73.93,74.15,73.89,74.09,3700.0,67.2525,67.4526,67.2161,67.3981,3700.0
2013-01-09 13:30:00,74.15,74.15,73.98,74.01,9400.0,67.4526,67.4526,67.298,67.3253,9400.0
2013-01-09 14:00:00,74.03,74.2,74.01,74.11,13200.0,67.3435,67.4981,67.3253,67.4163,13200.0
2013-01-09 14:30:00,74.11,74.17,74.0,74.11,7000.0,67.4163,67.4708,67.3162,67.4163,7000.0
2013-01-09 15:00:00,74.1,74.18,73.98,74.0,14100.0,67.4072,67.4799,67.298,67.3162,14100.0
2013-01-09 15:30:00,74.01,74.05,73.71,73.75,59100.0,67.3253,67.3617,67.0524,67.0888,59100.0
2013-01-10 09:30:00,74.04,74.09,73.68,73.81,4200.0,67.3526,67.3981,67.0251,67.1434,4200.0
2013-01-10 10:00:00,73.8,73.92,73.63,73.63,5200.0,67.1343,67.2434,66.9796,66.9796,5200.0
2013-01-10 10:30:00,73.63,73.79,73.5,73.71,5800.0,66.9796,67.1252,66.8614,67.0524,5800.0
2013-01-10 11:00:00,73.68,73.68,73.23,73.25,9800.0,67.0251,67.0251,66.6157,66.6339,9800.0
2013-01-10 11:30:00,73.25,73.6,73.0,73.5,13900.0,66.6339,66.9523,66.4065,66.8614,13900.0
2013-01-10 12:00:00,73.56,73.64,73.43,73.5,7800.0,66.9159,66.9887,66.7977,66.8614,7800.0
2013-01-10 12:30:00,73.53,73.53,73.32,73.53,5600.0,66.8886,66.8886,66.6976,66.8886,5600.0
2013-01-10 13:00:00,73.57,73.61,73.39,73.4,5500.0,66.925,66.9614,66.7613,66.7704,5500.0
2013-01-10 13:30:00,73.4,73.44,73.26,73.27,8300.0,66.7704,66.8068,66.643,66.6521,8300.0
2013-01-10 14:00:00,73.27,73.38,73.22,73.29,7200.0,66.6521,66.7522,66.6066,66.6703,7200.0
2013-01-10 14:30:00,73.29,73.45,73.2,73.21,17200.0,66.6703,66.8159,66.5885,66.5975,17200.0
2013-01-10 15:00:00,73.24,73.46,73.24,73.43,13900.0,66.6248,66.825,66.6248,66.7977,13900.0
2013-01-10 15:30:00,73.45,73.48,73.22,73.31,29700.0,66.8159,66.8432,66.6066,66.6885,29700.0
2013-01-11 09:30:00,73.19,73.85,72.99,73.61,8500.0,66.5794,67.1797,66.3974,66.9614,8500.0
2013-01-11 10:00:00,73.6,73.68,73.34,73.44,6600.0,66.9523,67.0251,66.7158,66.8068,6600.0
2013-01-11 10:30:00,73.4,73.65,73.4,73.65,5200.0,66.7704,66.9978,66.7704,66.9978,5200.0
2013-01-11 11:00:00,73.58,73.73,73.58,73.6,5800.0,66.9341,67.0706,66.9341,66.9523,5800.0
2013-01-11 11:30:00,73.57,73.69,73.46,73.46,8700.0,66.925,67.0342,66.825,66.825,8700.0
2013-01-11 12:00:00,73.41,73.56,73.41,73.46,3000.0,66.7795,66.9159,66.7795,66.825,3000.0
2013-01-11 12:30:00,73.46,73.5,73.36,73.38,5900.0,66.825,66.8614,66.734,66.7522,5900.0
2013-01-11 13:00:00,73.37,73.46,73.36,73.36,3700.0,66.7431,66.825,66.734,66.734,3700.0
2013-01-11 13:30:00,73.37,73.51,73.37,73.47,4200.0,66.7431,66.8705,66.7431,66.8341,4200.0
2013-01-11 14:00:00,73.49,73.55,73.17,73.18,7300.0,66.8523,66.9068,66.5612,66.5703,7300.0
2013-01-11 14:30:00,73.23,73.26,73.17,73.26,16000.0,66.6157,66.643,66.5612,66.643,16000.0
2013-01-11 15:00:00,73.29,73.41,73.2,73.26,14600.0,66.6703,66.7795,66.5885,66.643,14600.0
2013-01-11 15:30:00,73.33,73.4,73.16,73.36,30400.0,66.7067,66.7704,66.5521,66.734,30400.0
2013-01-14 09:30:00,73.25,73.52,73.25,73.27,4200.0,66.6339,66.8795,66.6339,66.6521,4200.0
2013-01-14 10:00:00,73.11,73.18,72.97,73.11,7800.0,66.5066,66.5703,66.3792,66.5066,7800.0
2013-01-14 10:30:00,73.16,73.59,73.16,73.58,3300.0,66.5521,66.9432,66.5521,66.9341,3300.0
2013-01-14 11:00:00,73.59,73.63,73.4,73.54,6800.0,66.9432,66.9796,66.7704,66.8977,6800.0
2013-01-14 11:30:00,73.53,73.56,73.37,73.44,4000.0,66.8886,66.9159,66.7431,66.8068,4000.0
2013-01-14 12:00:00,73.43,73.44,73.24,73.24,2500.0,66.7977,66.8068,66.6248,66.6248,2500.0
2013-01-14 12:30:00,73.27,73.31,73.14,73.21,1000.0,66.6521,66.6885,66.5339,66.5975,1000.0
2013-01-14 13:00:00,73.21,73.21,73.05,73.17,8000.0,66.5975,66.5975,66.452,66.5612,8000.0
2013-01-14 13:30:00,73.2,73.21,73.01,73.13,3400.0,66.5885,66.5975,66.4156,66.5248,3400.0
2013-01-14 14:00:00,73.1,73.15,72.91,72.94,5100.0,66.4975,66.543,66.3246,66.3519,5100.0
2013-01-14 14:30:00,73.0,73.1,72.9,72.99,5500.0,66.4065,66.4975,66.3155,66.3974,5500.0
2013-01-14 15:00:00,73.0,73.15,73.0,73.15,11700.0,66.4065,66.543,66.4065,66.543,11700.0
2013-01-14 15:30:00,73.13,73.27,73.06,73.27,30800.0,66.5248,66.6521,66.4611,66.6521,30800.0
2013-01-15 09:30:00,73.07,73.1,72.83,72.93,4500.0,66.4702,66.4975,66.2519,66.3428,4500.0
2013-01-15 10:00:00,72.95,73.14,72.89,72.89,5700.0,66.361,66.5339,66.3065,66.3065,5700.0
2013-01-15 10:30:00,72.93,73.02,72.72,72.86,3300.0,66.3428,66.4247,66.1518,66.2792,3300.0
2013-01-15 11:00:00,72.98,73.02,72.82,72.82,1900.0,66.3883,66.4247,66.2428,66.2428,1900.0
2013-01-15 11:30:00,72.82,73.05,72.81,72.99,2200.0,66.2428,66.452,66.2337,66.3974,2200.0
2013-01-15 12:00:00,73.07,73.4,72.99,73.4,6900.0,66.4702,66.7704,66.3974,66.7704,6900.0
2013-01-15 12:30:00,73.35,73.45,73.32,73.41,3400.0,66.7249,66.8159,66.6976,66.7795,3400.0
2013-01-15 13:00:00,73.39,73.46,73.38,73.44,2300.0,66.7613,66.825,66.7522,66.8068,2300.0
2013-01-15 13:30:00,73.37,73.52,73.37,73.41,2400.0,66.7431,66.8795,66.7431,66.7795,2400.0
2013-01-15 14:00:00,73.43,73.45,73.34,73.42,4600.0,66.7977,66.8159,66.7158,66.7886,4600.0
2013-01-15 14:30:00,73.45,73.6,73.44,73.56,4100.0,66.8159,66.9523,66.8068,66.9159,4100.0
2013-01-15 15:00:00,73.59,73.68,73.56,73.6,6200.0,66.9432,67.0251,66.9159,66.9523,6200.0
2013-01-15 15:30:00,73.59,73.65,73.38,73.38,23300.0,66.9432,66.9978,66.7522,66.7522,23300.0
2013-01-16 09:30:00,73.21,73.24,73.21,73.24,400.0,66.5975,66.6248,66.5975,66.6248,400.0
2013-01-16 10:00:00,73.04,73.09,72.97,73.09,1300.0,66.4429,66.4884,66.3792,66.4884,1300.0
2013-01-16 10:30:00,73.09,73.11,73.01,73.03,3500.0,66.4884,66.5066,66.4156,66.4338,3500.0
2013-01-16 11:00:00,73.07,73.15,73.07,73.09,2300.0,66.4702,66.543,66.4702,66.4884,2300.0
2013-01-16 11:30:00,73.11,73.11,73.0,73.05,1500.0,66.5066,66.5066,66.4065,66.452,1500.0
2013-01-16 12:00:00,73.03,73.15,73.03,73.07,2500.0,66.4338,66.543,66.4338,66.4702,2500.0
2013-01-16 12:30:00,73.04,73.11,73.04,73.09,900.0,66.4429,66.5066,66.4429,66.4884,900.0
2013-01-16 13:00:00,73.15,73.15,73.12,73.12,800.0,66.543,66.543,66.5157,66.5157,800.0
2013-01-16 13:30:00,73.14,73.19,73.11,73.17,4900.0,66.5339,66.5794,66.5066,66.5612,4900.0
2013-01-16 14:00:00,73.15,73.24,73.15,73.17,3500.0,66.543,66.6248,66.543,66.5612,3500.0
2013-01-16 14:30:00,73.17,73.27,73.14,73.18,5600.0,66.5612,66.6521,66.5339,66.5703,5600.0
2013-01-16 15:00:00,73.13,73.19,73.02,73.07,4300.0,66.5248,66.5794,66.4247,66.4702,4300.0
2013-01-16 15:30:00,73.05,73.21,72.92,73.18,70600.0,66.452,66.5975,66.3337,66.5703,70600.0
2013-01-17 09:30:00,73.48,73.56,73.21,73.56,6200.0,66.8432,66.9159,66.5975,66.9159,6200.0
2013-01-17 10:00:00,73.55,73.7,73.46,73.63,3600.0,66.9068,67.0433,66.825,66.9796,3600.0
2013-01-17 10:30:00,73.6,73.65,73.5,73.64,4600.0,66.9523,66.9978,66.8614,66.9887,4600.0
2013-01-17 11:00:00,73.62,73.7,73.57,73.67,3000.0,66.9705,67.0433,66.925,67.016,3000.0
2013-01-17 11:30:00,73.67,73.77,73.62,73.74,3600.0,67.016,67.107,66.9705,67.0797,3600.0
2013-01-17 12:00:00,73.74,73.83,73.59,73.75,4700.0,67.0797,67.1615,66.9432,67.0888,4700.0
2013-01-17 12:30:00,73.75,73.81,73.56,73.56,7400.0,67.0888,67.1434,66.9159,66.9159,7400.0
2013-01-17 13:00:00,73.58,73.58,73.46,73.55,4300.0,66.9341,66.9341,66.825,66.9068,4300.0
2013-01-17 13:30:00,73.6,73.68,73.51,73.59,4500.0,66.9523,67.0251,66.8705,66.9432,4500.0
2013-01-17 14:00:00,73.62,73.81,73.62,73.71,4900.0,66.9705,67.1434,66.9705,67.0524,4900.0
2013-01-17 14:30:00,73.69,73.71,73.51,73.59,4400.0,67.0342,67.0524,66.8705,66.9432,4400.0
2013-01-17 15:00:00,73.57,73.64,73.54,73.55,4800.0,66.925,66.9887,66.8977,66.9068,4800.0
2013-01-17 15:30:00,73.6,73.71,73.46,73.52,18000.0,66.9523,67.0524,66.825,66.8795,18000.0
2013-01-18 09:30:00,73.57,73.64,73.34,73.47,1600.0,66.925,66.9887,66.7158,66.8341,1600.0
2013-01-18 10:00:00,73.42,73.6,73.39,73.45,2600.0,66.7886,66.9523,66.7613,66.8159,2600.0
2013-01-18 10:30:00,73.43,73.61,73.43,73.48,6900.0,66.7977,66.9614,66.7977,66.8432,6900.0
2013-01-18 11:00:00,73.43,73.84,73.43,73.81,49900.0,66.7977,67.1706,66.7977,67.1434,49900.0
2013-01-18 11:30:00,73.82,74.11,73.82,74.11,3900.0,67.1525,67.4163,67.1525,67.4163,3900.0
2013-01-18 12:00:00,74.13,74.35,74.11,74.34,4500.0,67.4345,67.6346,67.4163,67.6255,4500.0
2013-01-18 12:30:00,74.34,74.36,73.96,74.07,10200.0,67.6255,67.6437,67.2798,67.3799,10200.0
2013-01-18 13:00:00,74.15,74.22,74.0,74.15,13600.0,67.4526,67.5163,67.3162,67.4526,13600.0
2013-01-18 13:30:00,74.15,74.21,74.03,74.08,6600.0,67.4526,67.5072,67.3435,67.389,6600.0
2013-01-18 14:00:00,74.15,74.34,74.08,74.31,4400.0,67.4526,67.6255,67.389,67.5982,4400.0
2013-01-18 14:30:00,74.31,74.47,74.31,74.37,3900.0,67.5982,67.7437,67.5982,67.6528,3900.0
2013-01-18 15:00:00,74.34,74.34,74.19,74.23,5900.0,67.6255,67.6255,67.489,67.5254,5900.0
2013-01-18 15:30:00,74.23,74.35,74.23,74.29,13000.0,67.5254,67.6346,67.5254,67.58,13000.0
2013-01-22 09:30:00,74.25,74.4,74.25,74.36,3400.0,67.5436,67.6801,67.5436,67.6437,3400.0
2013-01-22 10:00:00,74.32,74.7,74.32,74.7,10400.0,67.6073,67.953,67.6073,67.953,10400.0
2013-01-22 10:30:00,74.75,74.75,74.46,74.53,27700.0,67.9985,67.9985,67.7346,67.7983,27700.0
2013-01-22 11:00:00,74.5,74.6,74.5,74.6,4200.0,67.771,67.862,67.771,67.862,4200.0
2013-01-22 11:30:00,74.56,74.73,74.51,74.73,1300.0,67.8256,67.9803,67.7801,67.9803,1300.0
2013-01-22 12:00:00,74.66,74.87,74.66,74.86,2700.0,67.9166,68.1076,67.9166,68.0985,2700.0
2013-01-22 12:30:00,74.89,74.94,74.84,74.84,1200.0,68.1258,68.1713,68.0803,68.0803,1200.0
2013-01-22 13:00:00,74.81,74.83,74.71,74.71,2000.0,68.053,68.0712,67.9621,67.9621,2000.0
2013-01-22 13:30:00,74.76,74.85,74.75,74.79,3100.0,68.0076,68.0894,67.9985,68.0348,3100.0
2013-01-22 14:00:00,74.79,74.82,74.7,74.7,1300.0,68.0348,68.0621,67.953,67.953,1300.0
2013-01-22 14:30:00,74.72,74.83,74.71,74.77,1400.0,67.9712,68.0712,67.9621,68.0166,1400.0
2013-01-22 15:00:00,74.78,74.9,74.75,74.9,9600.0,68.0257,68.1349,67.9985,68.1349,9600.0
2013-01-22 15:30:00,74.9,74.94,74.83,74.93,45300.0,68.1349,68.1713,68.0712,68.1622,45300.0
2013-01-23 09:30:00,74.99,74.99,74.53,74.62,16800.0,68.2168,68.2168,67.7983,67.8802,16800.0
2013-01-23 10:00:00,74.61,74.75,74.57,74.61,4500.0,67.8711,67.9985,67.8347,67.8711,4500.0
2013-01-23 10:30:00,74.66,74.83,74.62,74.76,4000.0,67.9166,68.0712,67.8802,68.0076,4000.0
2013-01-23 11:00:00,74.76,74.96,74.76,74.84,13000.0,68.0076,68.1895,68.0076,68.0803,13000.0
2013-01-23 11:30:00,74.91,74.94,74.83,74.9,7900.0,68.144,68.1713,68.0712,68.1349,7900.0
2013-01-23 12:00:00,74.9,74.95,74.85,74.87,2700.0,68.1349,68.1804,68.0894,68.1076,2700.0
2013-01-23 12:30:00,74.9,74.91,74.84,74.87,5800.0,68.1349,68.144,68.0803,68.1076,5800.0
2013-01-23 13:00:00,74.9,75.0,74.88,74.99,4900.0,68.1349,68.2259,68.1167,68.2168,4900.0
2013-01-23 13:30:00,74.89,75.0,74.86,74.86,32400.0,68.1258,68.2259,68.0985,68.0985,32400.0
2013-01-23 14:00:00,74.88,74.9,74.85,74.85,4900.0,68.1167,68.1349,68.0894,68.0894,4900.0
2013-01-23 14:30:00,74.86,74.89,74.79,74.85,2800.0,68.0985,68.1258,68.0348,68.0894,2800.0
2013-01-23 15:00:00,74.84,74.99,74.76,74.86,29400.0,68.0803,68.2168,68.0076,68.0985,29400.0
2013-01-23 15:30:00,74.82,74.88,74.75,74.78,34600.0,68.0621,68.1167,67.9985,68.0257,34600.0
2013-01-24 09:30:00,74.95,75.28,74.73,75.01,9100.0,68.1804,68.4806,67.9803,68.235,9100.0
2013-01-24 10:00:00,74.96,75.13,74.92,74.93,18200.0,68.1895,68.3441,68.1531,68.1622,18200.0
2013-01-24 10:30:00,74.93,74.93,74.77,74.78,2700.0,68.1622,68.1622,68.0166,68.0257,2700.0
2013-01-24 11:00:00,74.77,75.08,74.77,74.87,8400.0,68.0166,68.2986,68.0166,68.1076,8400.0
2013-01-24 11:30:00,74.87,74.96,74.83,74.88,3300.0,68.1076,68.1895,68.0712,68.1167,3300.0
2013-01-24 12:00:00,74.92,75.01,74.9,75.0,12700.0,68.1531,68.235,68.1349,68.2259,12700.0
2013-01-24 12:30:00,74.93,75.02,74.76,74.76,16500.0,68.1622,68.2441,68.0076,68.0076,16500.0
2013-01-24 13:00:00,74.73,74.85,74.64,74.75,18600.0,67.9803,68.0894,67.8984,67.9985,18600.0
2013-01-24 13:30:00,74.74,74.76,74.71,74.73,12900.0,67.9894,68.0076,67.9621,67.9803,12900.0
2013-01-24 14:00:00,74.71,74.75,74.63,74.7,6000.0,67.9621,67.9985,67.8893,67.953,6000.0
2013-01-24 14:30:00,74.71,74.75,74.55,74.55,19600.0,67.9621,67.9985,67.8165,67.8165,19600.0
2013-01-24 15:00:00,74.56,74.75,74.54,74.73,24000.0,67.8256,67.9985,67.8074,67.9803,24000.0
2013-01-24 15:30:00,74.74,74.8,74.6,74.7,58500.0,67.9894,68.0439,67.862,67.953,58500.0
2013-01-25 09:30:00,74.93,75.14,74.91,75.05,9800.0,68.1622,68.3532,68.144,68.2714,9800.0
2013-01-25 10:00:00,75.05,75.08,74.83,75.0,20000.0,68.2714,68.2986,68.0712,68.2259,20000.0
2013-01-25 10:30:00,75.01,75.03,74.86,74.96,12600.0,68.235,68.2532,68.0985,68.1895,12600.0
2013-01-25 11:00:00,74.98,75.0,74.88,74.91,6000.0,68.2077,68.2259,68.1167,68.144,6000.0
2013-01-25 11:30:00,74.86,75.01,74.83,74.94,17200.0,68.0985,68.235,68.0712,68.1713,17200.0
2013-01-25 12:00:00,74.9,74.99,74.85,74.87,5100.0,68.1349,68.2168,68.0894,68.1076,5100.0
2013-01-25 12:30:00,74.87,74.97,74.8,74.85,18000.0,68.1076,68.1986,68.0439,68.0894,18000.0
2013-01-25 13:00:00,74.88,74.92,74.78,74.89,10700.0,68.1167,68.1531,68.0257,68.1258,10700.0
2013-01-25 13:30:00,74.87,75.0,74.8,75.0,9800.0,68.1076,68.2259,68.0439,68.2259,9800.0
2013-01-25 14:00:00,75.0,75.0,74.8,74.8,262800.0,68.2259,68.2259,68.0439,68.0439,262800.0
2013-01-25 14:30:00,74.86,74.9,74.8,74.9,30100.0,68.0985,68.1349,68.0439,68.1349,30100.0
2013-01-25 15:00:00,74.9,75.0,74.87,74.9,25200.0,68.1349,68.2259,68.1076,68.1349,25200.0
2013-01-25 15:30:00,74.9,75.0,74.85,75.0,77300.0,68.1349,68.2259,68.0894,68.2259,77300.0
2013-01-28 09:30:00,75.08,75.16,74.89,75.03,11000.0,68.2986,68.3714,68.1258,68.2532,11000.0
2013-01-28 10:00:00,74.99,75.07,74.75,74.87,7800.0,68.2168,68.2896,67.9985,68.1076,7800.0
2013-01-28 10:30:00,74.87,75.01,74.7,74.75,9100.0,68.1076,68.235,67.953,67.9985,9100.0
2013-01-28 11:00:00,74.76,74.97,74.76,74.93,3300.0,68.0076,68.1986,68.0076,68.1622,3300.0
2013-01-28 11:30:00,75.05,75.23,75.0,75.23,5600.0,68.2714,68.4351,68.2259,68.4351,5600.0
2013-01-28 12:00:00,75.25,75.38,75.23,75.31,2400.0,68.4533,68.5716,68.4351,68.5079,2400.0
2013-01-28 12:30:00,75.28,75.41,75.24,75.34,6100.0,68.4806,68.5988,68.4442,68.5352,6100.0
2013-01-28 13:00:00,75.34,75.55,75.25,75.55,6000.0,68.5352,68.7262,68.4533,68.7262,6000.0
2013-01-28 13:30:00,75.54,75.56,75.44,75.54,7000.0,68.7171,68.7353,68.6261,68.7171,7000.0
2013-01-28 14:00:00,75.53,75.61,75.39,75.39,5300.0,68.708,68.7808,68.5806,68.5806,5300.0
2013-01-28 14:30:00,75.42,75.5,75.22,75.22,8500.0,68.6079,68.6807,68.426,68.426,8500.0
2013-01-28 15:00:00,75.26,75.39,75.21,75.21,10800.0,68.4624,68.5806,68.4169,68.4169,10800.0
2013-01-28 15:30:00,75.24,75.47,75.23,75.44,34700.0,68.4442,68.6534,68.4351,68.6261,34700.0
2013-01-29 09:30:00,75.4,75.74,75.09,75.1,5500.0,68.5897,68.899,68.3077,68.3168,5500.0
2013-01-29 10:00:00,75.0,75.37,74.81,75.33,7200.0,68.2259,68.5625,68.053,68.5261,7200.0
2013-01-29 10:30:00,75.35,75.47,75.11,75.4,8500.0,68.5443,68.6534,68.3259,68.5897,8500.0
2013-01-29 11:00:00,75.43,75.75,75.34,75.75,8400.0,68.617,68.9081,68.5352,68.9081,8400.0
2013-01-29 11:30:00,75.75,75.75,75.45,75.54,4200.0,68.9081,68.9081,68.6352,68.7171,4200.0
2013-01-29 12:00:00,75.54,75.54,75.27,75.31,6600.0,68.7171,68.7171,68.4715,68.5079,6600.0
2013-01-29 12:30:00,75.31,75.35,75.15,75.25,8800.0,68.5079,68.5443,68.3623,68.4533,8800.0
2013-01-29 13:00:00,75.25,75.3,75.03,75.07,8200.0,68.4533,68.4988,68.2532,68.2896,8200.0
2013-01-29 13:30:00,75.07,75.14,75.0,75.02,8900.0,68.2896,68.3532,68.2259,68.2441,8900.0
2013-01-29 14:00:00,75.0,75.1,74.95,75.04,9800.0,68.2259,68.3168,68.1804,68.2623,9800.0
2013-01-29 14:30:00,75.01,75.08,74.97,75.02,8500.0,68.235,68.2986,68.1986,68.2441,8500.0
2013-01-29 15:00:00,75.04,75.07,74.96,75.04,21100.0,68.2623,68.2896,68.1895,68.2623,21100.0
2013-01-29 15:30:00,75.04,75.35,74.99,75.34,53200.0,68.2623,68.5443,68.2168,68.5352,53200.0
2013-01-30 09:30:00,75.38,75.38,75.03,75.29,4100.0,68.5716,68.5716,68.2532,68.4897,4100.0
2013-01-30 10:00:00,75.25,75.3,74.96,75.18,7200.0,68.4533,68.4988,68.1895,68.3896,7200.0
2013-01-30 10:30:00,75.12,75.19,75.02,75.02,9400.0,68.335,68.3987,68.2441,68.2441,9400.0
2013-01-30 11:00:00,75.07,75.25,75.01,75.25,5700.0,68.2896,68.4533,68.235,68.4533,5700.0
2013-01-30 11:30:00,75.26,75.36,75.07,75.07,9600.0,68.4624,68.5534,68.2896,68.2896,9600.0
2013-01-30 12:00:00,75.08,75.09,74.88,74.91,13900.0,68.2986,68.3077,68.1167,68.144,13900.0
2013-01-30 12:30:00,74.94,75.16,74.9,75.12,8600.0,68.1713,68.3714,68.1349,68.335,8600.0
2013-01-30 13:00:00,75.09,75.17,75.06,75.08,5100.0,68.3077,68.3805,68.2805,68.2986,5100.0
2013-01-30 13:30:00,75.17,75.2,75.07,75.07,4900.0,68.3805,68.4078,68.2896,68.2896,4900.0
2013-01-30 14:00:00,75.17,75.2,74.89,74.96,20500.0,68.3805,68.4078,68.1258,68.1895,20500.0
2013-01-30 14:30:00,75.01,75.09,74.94,75.02,17200.0,68.235,68.3077,68.1713,68.2441,17200.0
2013-01-30 15:00:00,75.03,75.09,74.95,75.02,23400.0,68.2532,68.3077,68.1804,68.2441,23400.0
2013-01-30 15:30:00,75.02,75.11,74.96,75.1,38900.0,68.2441,68.3259,68.1895,68.3168,38900.0
2013-01-31 09:30:00,75.32,75.32,74.83,75.22,9700.0,68.517,68.517,68.0712,68.426,9700.0
2013-01-31 10:00:00,75.3,75.31,74.89,74.93,9500.0,68.4988,68.5079,68.1258,68.1622,9500.0
2013-01-31 10:30:00,74.95,75.31,74.76,74.76,11000.0,68.1804,68.5079,68.0076,68.0076,11000.0
2013-01-31 11:00:00,74.72,75.15,74.72,75.06,5600.0,67.9712,68.3623,67.9712,68.2805,5600.0
2013-01-31 11:30:00,74.98,75.22,74.98,75.12,9800.0,68.2077,68.426,68.2077,68.335,9800.0
2013-01-31 12:00:00,75.06,75.17,75.02,75.06,8800.0,68.2805,68.3805,68.2441,68.2805,8800.0
2013-01-31 12:30:00,75.09,75.11,74.96,74.96,10200.0,68.3077,68.3259,68.1895,68.1895,10200.0
2013-01-31 13:00:00,74.98,75.32,74.96,75.25,4200.0,68.2077,68.517,68.1895,68.4533,4200.0
2013-01-31 13:30:00,75.24,75.4,75.15,75.32,7400.0,68.4442,68.5897,68.3623,68.517,7400.0
2013-01-31 14:00:00,75.28,75.31,75.15,75.16,11100.0,68.4806,68.5079,68.3623,68.3714,11100.0
2013-01-31 14:30:00,75.15,75.22,75.06,75.09,16000.0,68.3623,68.426,68.2805,68.3077,16000.0
2013-01-31 15:00:00,75.11,75.11,74.89,74.96,11000.0,68.3259,68.3259,68.1258,68.1895,11000.0
2013-01-31 15:30:00,74.96,75.1,74.9,75.0,47200.0,68.1895,68.3168,68.1349,68.2259,47200.0
2013-02-01 09:30:00,75.0,75.44,74.76,75.31,10600.0,68.2259,68.6261,68.0076,68.5079,10600.0
2013-02-01 10:00:00,75.48,75.54,75.11,75.12,9100.0,68.6625,68.7171,68.3259,68.335,9100.0
2013-02-01 10:30:00,75.04,75.4,75.04,75.31,15700.0,68.2623,68.5897,68.2623,68.5079,15700.0
2013-02-01 11:00:00,75.36,75.62,75.36,75.56,10900.0,68.5534,68.7899,68.5534,68.7353,10900.0
2013-02-01 11:30:00,75.55,75.73,75.53,75.54,7200.0,68.7262,68.8899,68.708,68.7171,7200.0
2013-02-01 12:00:00,75.53,75.7,75.53,75.58,10000.0,68.708,68.8626,68.708,68.7535,10000.0
2013-02-01 12:30:00,75.58,75.62,75.45,75.52,10900.0,68.7535,68.7899,68.6352,68.6989,10900.0
2013-02-01 13:00:00,75.5,75.6,75.45,75.58,9600.0,68.6807,68.7717,68.6352,68.7535,9600.0
2013-02-01 13:30:00,75.6,75.6,75.48,75.55,11100.0,68.7717,68.7717,68.6625,68.7262,11100.0
2013-02-01 14:00:00,75.55,75.62,75.52,75.59,15600.0,68.7262,68.7899,68.6989,68.7626,15600.0
2013-02-01 14:30:00,75.55,75.85,75.53,75.77,21600.0,68.7262,68.9991,68.708,68.9263,21600.0
2013-02-01 15:00:00,75.75,75.81,75.65,75.73,26400.0,68.9081,68.9627,68.8172,68.8899,26400.0
2013-02-01 15:30:00,75.72,75.92,75.68,75.83,54100.0,68.8808,69.0628,68.8445,68.9809,54100.0
2013-02-04 09:30:00,75.29,75.88,75.29,75.84,9200.0,68.4897,69.0264,68.4897,68.99,9200.0
2013-02-04 10:00:00,75.81,75.83,75.45,75.47,11100.0,68.9627,68.9809,68.6352,68.6534,11100.0
2013-02-04 10:30:00,75.46,75.49,75.28,75.32,8000.0,68.6443,68.6716,68.4806,68.517,8000.0
2013-02-04 11:00:00,75.29,75.35,75.2,75.22,7900.0,68.4897,68.5443,68.4078,68.426,7900.0
2013-02-04 11:30:00,75.17,75.34,75.17,75.24,10000.0,68.3805,68.5352,68.3805,68.4442,10000.0
2013-02-04 12:00:00,75.25,75.25,75.11,75.23,8800.0,68.4533,68.4533,68.3259,68.4351,8800.0
2013-02-04 12:30:00,75.22,75.54,75.16,75.48,16200.0,68.426,68.7171,68.3714,68.6625,16200.0
2013-02-04 13:00:00,75.5,75.71,75.46,75.7,11800.0,68.6807,68.8717,68.6443,68.8626,11800.0
2013-02-04 13:30:00,75.73,75.75,75.63,75.63,17500.0,68.8899,68.9081,68.799,68.799,17500.0
2013-02-04 14:00:00,75.63,75.68,75.56,75.64,18200.0,68.799,68.8445,68.7353,68.8081,18200.0
2013-02-04 14:30:00,75.75,75.76,75.42,75.52,12100.0,68.9081,68.9172,68.6079,68.6989,12100.0
2013-02-04 15:00:00,75.52,75.52,75.29,75.33,13700.0,68.6989,68.6989,68.4897,68.5261,13700.0
2013-02-04 15:30:00,75.33,75.34,75.21,75.3,27600.0,68.5261,68.5352,68.4169,68.4988,27600.0
2013-02-05 09:30:00,75.39,75.75,75.05,75.68,4600.0,68.5806,68.9081,68.2714,68.8445,4600.0
2013-02-05 10:00:00,75.72,75.88,75.64,75.76,7200.0,68.8808,69.0264,68.8081,68.9172,7200.0
2013-02-05 10:30:00,75.81,75.9,75.65,75.65,6900.0,68.9627,69.0446,68.8172,68.8172,6900.0
2013-02-05 11:00:00,75.7,75.76,75.66,75.71,4200.0,68.8626,68.9172,68.8263,68.8717,4200.0
2013-02-05 11:30:00,75.71,75.74,75.53,75.53,6500.0,68.8717,68.899,68.708,68.708,6500.0
2013-02-05 12:00:00,75.56,75.7,75.56,75.59,8200.0,68.7353,68.8626,68.7353,68.7626,8200.0
2013-02-05 12:30:00,75.62,75.7,75.61,75.63,3000.0,68.7899,68.8626,68.7808,68.799,3000.0
2013-02-05 13:00:00,75.64,75.88,75.64,75.83,4800.0,68.8081,69.0264,68.8081,68.9809,4800.0
2013-02-05 13:30:00,75.81,75.99,75.81,75.94,7500.0,68.9627,69.1265,68.9627,69.081,7500.0
2013-02-05 14:00:00,75.93,75.98,75.8,75.93,9600.0,69.0719,69.1174,68.9536,69.0719,9600.0
2013-02-05 14:30:00,75.93,76.13,75.89,76.13,17200.0,69.0719,69.2538,69.0355,69.2538,17200.0
2013-02-05 15:00:00,76.13,76.28,76.09,76.26,23000.0,69.2538,69.3903,69.2174,69.3721,23000.0
2013-02-05 15:30:00,76.26,76.37,76.18,76.36,49400.0,69.3721,69.4721,69.2993,69.463,49400.0
2013-02-06 09:30:00,75.96,76.22,75.94,76.13,7100.0,69.0992,69.3357,69.081,69.2538,7100.0
2013-02-06 10:00:00,76.14,76.18,76.03,76.18,4800.0,69.2629,69.2993,69.1628,69.2993,4800.0
2013-02-06 10:30:00,76.13,76.2,76.08,76.11,6600.0,69.2538,69.3175,69.2083,69.2356,6600.0
2013-02-06 11:00:00,76.14,76.2,76.1,76.17,4400.0,69.2629,69.3175,69.2265,69.2902,4400.0
2013-02-06 11:30:00,76.16,76.35,76.16,76.32,5300.0,69.2811,69.4539,69.2811,69.4266,5300.0
2013-02-06 12:00:00,76.32,76.51,76.32,76.51,5600.0,69.4266,69.5995,69.4266,69.5995,5600.0
2013-02-06 12:30:00,76.51,76.55,76.42,76.51,6900.0,69.5995,69.6359,69.5176,69.5995,6900.0
2013-02-06 13:00:00,76.52,76.52,76.37,76.41,6800.0,69.6086,69.6086,69.4721,69.5085,6800.0
2013-02-06 13:30:00,76.41,76.41,76.15,76.25,8000.0,69.5085,69.5085,69.272,69.363,8000.0
2013-02-06 14:00:00,76.22,76.28,76.15,76.24,8600.0,69.3357,69.3903,69.272,69.3539,8600.0
2013-02-06 14:30:00,76.21,76.45,76.17,76.45,6000.0,69.3266,69.5449,69.2902,69.5449,6000.0
2013-02-06 15:00:00,76.43,76.68,76.41,76.68,15000.0,69.5267,69.7541,69.5085,69.7541,15000.0
2013-02-06 15:30:00,76.68,76.77,76.47,76.75,38300.0,69.7541,69.836,69.5631,69.8178,38300.0
2013-02-07 09:30:00,76.54,76.55,76.08,76.48,2700.0,69.6268,69.6359,69.2083,69.5722,2700.0
2013-02-07 10:00:00,76.48,76.48,76.19,76.29,5400.0,69.5722,69.5722,69.3084,69.3994,5400.0
2013-02-07 10:30:00,76.25,76.31,76.14,76.24,5400.0,69.363,69.4176,69.2629,69.3539,5400.0
2013-02-07 11:00:00,76.24,76.28,76.1,76.13,5600.0,69.3539,69.3903,69.2265,69.2538,5600.0
2013-02-07 11:30:00,76.21,76.21,75.97,76.01,5200.0,69.3266,69.3266,69.1083,69.1446,5200.0
2013-02-07 12:00:00,76.02,76.23,76.02,76.16,23500.0,69.1537,69.3448,69.1537,69.2811,23500.0
2013-02-07 12:30:00,76.19,76.4,76.16,76.3,77100.0,69.3084,69.4994,69.2811,69.4085,77100.0
2013-02-07 13:00:00,76.3,76.3,76.07,76.28,6000.0,69.4085,69.4085,69.1992,69.3903,6000.0
2013-02-07 13:30:00,76.33,76.45,76.24,76.45,22800.0,69.4357,69.5449,69.3539,69.5449,22800.0
2013-02-07 14:00:00,76.45,76.59,76.43,76.58,6900.0,69.5449,69.6723,69.5267,69.6632,6900.0
2013-02-07 14:30:00,76.61,76.82,76.59,76.78,9300.0,69.6905,69.8815,69.6723,69.8451,9300.0
2013-02-07 15:00:00,76.78,76.93,76.69,76.8,24900.0,69.8451,69.9816,69.7632,69.8633,24900.0
2013-02-07 15:30:00,76.78,77.02,76.78,76.96,45000.0,69.8451,70.0634,69.8451,70.0088,45000.0
2013-02-08 09:30:00,77.2,77.2,76.7,76.78,8400.0,70.2272,70.2272,69.7723,69.8451,8400.0
2013-02-08 10:00:00,76.83,76.93,76.65,76.74,17100.0,69.8906,69.9816,69.7268,69.8087,17100.0
2013-02-08 10:30:00,76.74,76.74,76.44,76.48,11100.0,69.8087,69.8087,69.5358,69.5722,11100.0
2013-02-08 11:00:00,76.53,76.58,76.31,76.39,9800.0,69.6177,69.6632,69.4176,69.4903,9800.0
2013-02-08 11:30:00,76.42,76.71,76.42,76.57,12400.0,69.5176,69.7814,69.5176,69.6541,12400.0
2013-02-08 12:00:00,76.56,76.75,76.51,76.72,15100.0,69.645,69.8178,69.5995,69.7905,15100.0
2013-02-08 12:30:00,76.73,76.8,76.62,76.7,10800.0,69.7996,69.8633,69.6996,69.7723,10800.0
2013-02-08 13:00:00,76.7,76.78,76.63,76.72,11400.0,69.7723,69.8451,69.7086,69.7905,11400.0
2013-02-08 13:30:00,76.75,76.75,76.67,76.75,3400.0,69.8178,69.8178,69.745,69.8178,3400.0
2013-02-08 14:00:00,76.73,76.74,76.64,76.68,8500.0,69.7996,69.8087,69.7177,69.7541,8500.0
2013-02-08 14:30:00,76.68,76.75,76.48,76.56,17900.0,69.7541,69.8178,69.5722,69.645,17900.0
2013-02-08 15:00:00,76.56,76.62,76.48,76.52,6700.0,69.645,69.6996,69.5722,69.6086,6700.0
2013-02-08 15:30:00,76.55,76.62,76.43,76.62,13700.0,69.6359,69.6996,69.5267,69.6996,13700.0
2013-02-11 09:30:00,78.07,79.78,77.91,78.27,92700.0,71.0186,72.5741,70.873,71.2005,92700.0
2013-02-11 10:00:00,78.28,78.39,77.6,77.6,39200.0,71.2096,71.3097,70.591,70.591,39200.0
2013-02-11 10:30:00,77.68,77.9,77.51,77.85,14300.0,70.6638,70.8639,70.5092,70.8185,14300.0
2013-02-11 11:00:00,77.81,77.92,77.71,77.76,29600.0,70.7821,70.8821,70.6911,70.7366,29600.0
2013-02-11 11:30:00,77.8,77.92,77.76,77.84,17700.0,70.773,70.8821,70.7366,70.8094,17700.0
2013-02-11 12:00:00,77.83,77.84,77.6,77.68,7300.0,70.8003,70.8094,70.591,70.6638,7300.0
2013-02-11 12:30:00,77.73,77.73,77.54,77.64,14300.0,70.7093,70.7093,70.5365,70.6274,14300.0
2013-02-11 13:00:00,77.71,77.76,77.57,77.67,44300.0,70.6911,70.7366,70.5637,70.6547,44300.0
2013-02-11 13:30:00,77.72,77.72,77.51,77.52,10700.0,70.7002,70.7002,70.5092,70.5183,10700.0
2013-02-11 14:00:00,77.52,77.56,77.33,77.44,11300.0,70.5183,70.5546,70.3454,70.4455,11300.0
2013-02-11 14:30:00,77.44,77.46,77.26,77.26,12400.0,70.4455,70.4637,70.2817,70.2817,12400.0
2013-02-11 15:00:00,77.29,77.41,77.24,77.32,52000.0,70.309,70.4182,70.2636,70.3363,52000.0
2013-02-11 15:30:00,77.32,77.47,77.26,77.47,46800.0,70.3363,70.4728,70.2817,70.4728,46800.0
2013-02-12 09:30:00,77.4,77.69,77.4,77.66,14400.0,70.4091,70.6729,70.4091,70.6456,14400.0
2013-02-12 10:00:00,77.66,77.75,77.45,77.47,8600.0,70.6456,70.7275,70.4546,70.4728,8600.0
2013-02-12 10:30:00,77.45,77.51,77.41,77.46,7700.0,70.4546,70.5092,70.4182,70.4637,7700.0
2013-02-12 11:00:00,77.47,77.52,77.35,77.49,7000.0,70.4728,70.5183,70.3636,70.491,7000.0
2013-02-12 11:30:00,77.48,77.53,77.46,77.5,9700.0,70.4819,70.5274,70.4637,70.5001,9700.0
2013-02-12 12:00:00,77.51,77.62,77.43,77.6,16500.0,70.5092,70.6092,70.4364,70.591,16500.0
2013-02-12 12:30:00,77.59,77.63,77.47,77.5,12200.0,70.5819,70.6183,70.4728,70.5001,12200.0
2013-02-12 13:00:00,77.5,77.56,77.45,77.53,9800.0,70.5001,70.5546,70.4546,70.5274,9800.0
2013-02-12 13:30:00,77.5,77.6,77.47,77.6,10800.0,70.5001,70.591,70.4728,70.591,10800.0
2013-02-12 14:00:00,77.58,77.6,77.54,77.55,7800.0,70.5728,70.591,70.5365,70.5456,7800.0
2013-02-12 14:30:00,77.55,77.58,77.5,77.5,16300.0,70.5456,70.5728,70.5001,70.5001,16300.0
2013-02-12 15:00:00,77.5,77.55,77.42,77.44,21100.0,70.5001,70.5456,70.4273,70.4455,21100.0
2013-02-12 15:30:00,77.44,77.47,77.34,77.47,39600.0,70.4455,70.4728,70.3545,70.4728,39600.0
2013-02-13 09:30:00,77.64,77.85,77.57,77.83,16300.0,70.6274,70.8185,70.5637,70.8003,16300.0
2013-02-13 10:00:00,77.83,77.83,77.66,77.78,9600.0,70.8003,70.8003,70.6456,70.7548,9600.0
2013-02-13 10:30:00,77.8,77.82,77.75,77.76,4200.0,70.773,70.7912,70.7275,70.7366,4200.0
2013-02-13 11:00:00,77.76,77.78,77.52,77.53,8200.0,70.7366,70.7548,70.5183,70.5274,8200.0
2013-02-13 11:30:00,77.53,77.55,77.28,77.28,58500.0,70.5274,70.5456,70.2999,70.2999,58500.0
2013-02-13 12:00:00,77.41,77.52,77.32,77.49,10000.0,70.4182,70.5183,70.3363,70.491,10000.0
2013-02-13 12:30:00,77.47,77.64,77.47,77.64,4500.0,70.4728,70.6274,70.4728,70.6274,4500.0
2013-02-13 13:00:00,77.61,77.68,77.58,77.61,5500.0,70.6001,70.6638,70.5728,70.6001,5500.0
2013-02-13 13:30:00,77.61,77.68,77.58,77.68,6200.0,70.6001,70.6638,70.5728,70.6638,6200.0
2013-02-13 14:00:00,77.68,77.68,77.49,77.59,8800.0,70.6638,70.6638,70.491,70.5819,8800.0
2013-02-13 14:30:00,77.58,77.6,77.58,77.6,14300.0,70.5728,70.591,70.5728,70.591,14300.0
2013-02-13 15:00:00,77.6,77.65,77.58,77.58,15600.0,70.591,70.6365,70.5728,70.5728,15600.0
2013-02-13 15:30:00,77.58,77.62,77.54,77.6,50000.0,70.5728,70.6092,70.5365,70.591,50000.0
2013-02-14 09:30:00,77.62,77.62,77.3,77.3,7400.0,70.6092,70.6092,70.3181,70.3181,7400.0
2013-02-14 10:00:00,77.42,77.47,77.35,77.4,3700.0,70.4273,70.4728,70.3636,70.4091,3700.0
2013-02-14 10:30:00,77.45,77.46,77.19,77.22,8700.0,70.4546,70.4637,70.2181,70.2454,8700.0
2013-02-14 11:00:00,77.22,77.3,77.02,77.02,5900.0,70.2454,70.3181,70.0634,70.0634,5900.0
2013-02-14 11:30:00,77.05,77.06,76.89,76.98,89700.0,70.0907,70.0998,69.9452,70.027,89700.0
2013-02-14 12:00:00,77.01,77.04,76.95,76.98,9600.0,70.0543,70.0816,69.9997,70.027,9600.0
2013-02-14 12:30:00,77.01,77.06,76.99,77.02,5300.0,70.0543,70.0998,70.0361,70.0634,5300.0
2013-02-14 13:00:00,77.02,77.08,77.0,77.02,13700.0,70.0634,70.118,70.0452,70.0634,13700.0
2013-02-14 13:30:00,77.03,77.08,77.0,77.03,15800.0,70.0725,70.118,70.0452,70.0725,15800.0
2013-02-14 14:00:00,77.03,77.07,76.99,77.0,40300.0,70.0725,70.1089,70.0361,70.0452,40300.0
2013-02-14 14:30:00,77.0,77.29,77.0,77.01,36500.0,70.0452,70.309,70.0452,70.0543,36500.0
2013-02-14 15:00:00,77.05,77.23,77.0,77.12,24700.0,70.0907,70.2545,70.0452,70.1544,24700.0
2013-02-14 15:30:00,77.12,77.15,77.02,77.1,63500.0,70.1544,70.1817,70.0634,70.1362,63500.0
2013-02-15 09:30:00,77.3,77.36,77.04,77.18,6400.0,70.3181,70.3727,70.0816,70.209,6400.0
2013-02-15 10:00:00,77.2,77.22,77.09,77.15,2700.0,70.2272,70.2454,70.1271,70.1817,2700.0
2013-02-15 10:30:00,77.13,77.25,77.08,77.25,13200.0,70.1635,70.2726,70.118,70.2726,13200.0
2013-02-15 11:00:00,77.25,77.25,77.17,77.22,9500.0,70.2726,70.2726,70.1999,70.2454,9500.0
2013-02-15 11:30:00,77.24,77.25,77.13,77.25,7300.0,70.2636,70.2726,70.1635,70.2726,7300.0
2013-02-15 12:00:00,77.25,77.25,77.15,77.25,4800.0,70.2726,70.2726,70.1817,70.2726,4800.0
2013-02-15 12:30:00,77.25,77.26,77.19,77.24,6000.0,70.2726,70.2817,70.2181,70.2636,6000.0
2013-02-15 13:00:00,77.25,77.3,77.25,77.3,2700.0,70.2726,70.3181,70.2726,70.3181,2700.0
2013-02-15 13:30:00,77.27,77.36,77.27,77.3,3300.0,70.2908,70.3727,70.2908,70.3181,3300.0
2013-02-15 14:00:00,77.34,77.35,77.26,77.26,4400.0,70.3545,70.3636,70.2817,70.2817,4400.0
2013-02-15 14:30:00,77.25,77.36,77.14,77.14,7100.0,70.2726,70.3727,70.1726,70.1726,7100.0
2013-02-15 15:00:00,77.11,77.13,77.05,77.13,20800.0,70.1453,70.1635,70.0907,70.1635,20800.0
2013-02-15 15:30:00,77.13,77.23,77.09,77.13,26500.0,70.1635,70.2545,70.1271,70.1635,26500.0
2013-02-19 09:30:00,77.2,77.92,77.15,77.75,51700.0,70.2272,70.8821,70.1817,70.7275,51700.0
2013-02-19 10:00:00,77.75,78.0,77.72,78.0,26000.0,70.7275,70.9549,70.7002,70.9549,26000.0
2013-02-19 10:30:00,78.0,78.25,77.94,78.2,20300.0,70.9549,71.1823,70.9003,71.1368,20300.0
2013-02-19 11:00:00,78.19,78.25,78.13,78.22,8200.0,71.1277,71.1823,71.0732,71.155,8200.0
2013-02-19 11:30:00,78.21,78.24,78.12,78.12,7100.0,71.1459,71.1732,71.0641,71.0641,7100.0
2013-02-19 12:00:00,78.12,78.13,78.04,78.09,4700.0,71.0641,71.0732,70.9913,71.0368,4700.0
2013-02-19 12:30:00,78.09,78.09,77.98,78.04,15900.0,71.0368,71.0368,70.9367,70.9913,15900.0
2013-02-19 13:00:00,78.03,78.17,78.0,78.16,9000.0,70.9822,71.1096,70.9549,71.1005,9000.0
2013-02-19 13:30:00,78.11,78.31,78.04,78.31,29900.0,71.055,71.2369,70.9913,71.2369,29900.0
2013-02-19 14:00:00,78.35,78.46,78.32,78.35,10200.0,71.2733,71.3734,71.246,71.2733,10200.0
2013-02-19 14:30:00,78.36,78.42,78.28,78.34,9600.0,71.2824,71.337,71.2096,71.2642,9600.0
2013-02-19 15:00:00,78.32,78.34,78.27,78.29,17200.0,71.246,71.2642,71.2005,71.2187,17200.0
2013-02-19 15:30:00,78.3,78.53,78.29,78.52,37500.0,71.2278,71.437,71.2187,71.4279,37500.0
2013-02-20 09:30:00,78.39,78.68,78.35,78.54,3100.0,71.3097,71.5735,71.2733,71.4461,3100.0
2013-02-20 10:00:00,78.43,78.49,78.11,78.2,6000.0,71.3461,71.4007,71.055,71.1368,6000.0
2013-02-20 10:30:00,78.21,78.43,78.1,78.1,11900.0,71.1459,71.3461,71.0459,71.0459,11900.0
2013-02-20 11:00:00,78.13,78.23,77.96,78.17,31400.0,71.0732,71.1641,70.9185,71.1096,31400.0
2013-02-20 11:30:00,78.14,78.22,78.05,78.14,22500.0,71.0823,71.155,71.0004,71.0823,22500.0
2013-02-20 12:00:00,78.15,78.19,78.13,78.17,4900.0,71.0914,71.1277,71.0732,71.1096,4900.0
2013-02-20 12:30:00,78.1,78.2,78.1,78.14,4900.0,71.0459,71.1368,71.0459,71.0823,4900.0
2013-02-20 13:00:00,78.1,78.1,77.87,78.02,18400.0,71.0459,71.0459,70.8366,70.9731,18400.0
2013-02-20 13:30:00,78.02,78.06,77.93,78.04,30900.0,70.9731,71.0095,70.8912,70.9913,30900.0
2013-02-20 14:00:00,78.0,78.11,77.93,78.08,11100.0,70.9549,71.055,70.8912,71.0277,11100.0
2013-02-20 14:30:00,78.04,78.09,77.79,77.79,12300.0,70.9913,71.0368,70.7639,70.7639,12300.0
2013-02-20 15:00:00,77.8,77.86,77.6,77.79,15700.0,70.773,70.8276,70.591,70.7639,15700.0
2013-02-20 15:30:00,77.76,78.0,77.59,77.66,46700.0,70.7366,70.9549,70.5819,70.6456,46700.0
2013-02-21 09:30:00,90.37,91.59,77.2,77.92,21600.0,82.2076,83.3174,70.2272,70.8821,21600.0
2013-02-21 10:00:00,77.73,77.84,77.6,77.65,19800.0,70.7093,70.8094,70.591,70.6365,19800.0
2013-02-21 10:30:00,77.65,77.88,77.47,77.87,18700.0,70.6365,70.8457,70.4728,70.8366,18700.0
2013-02-21 11:00:00,77.77,77.78,77.5,77.52,4800.0,70.7457,70.7548,70.5001,70.5183,4800.0
2013-02-21 11:30:00,77.52,77.54,77.18,77.41,4800.0,70.5183,70.5365,70.209,70.4182,4800.0
2013-02-21 12:00:00,77.33,77.54,77.33,77.54,6500.0,70.3454,70.5365,70.3454,70.5365,6500.0
2013-02-21 12:30:00,77.46,77.65,77.43,77.6,6500.0,70.4637,70.6365,70.4364,70.591,6500.0
2013-02-21 13:00:00,77.65,77.7,77.52,77.61,7000.0,70.6365,70.682,70.5183,70.6001,7000.0
2013-02-21 13:30:00,77.61,77.97,77.6,77.97,18400.0,70.6001,70.9276,70.591,70.9276,18400.0
2013-02-21 14:00:00,77.93,78.01,77.72,77.84,22300.0,70.8912,70.964,70.7002,70.8094,22300.0
2013-02-21 14:30:00,77.87,78.35,77.81,78.34,33600.0,70.8366,71.2733,70.7821,71.2642,33600.0
2013-02-21 15:00:00,78.33,78.61,78.07,78.61,23200.0,71.2551,71.5098,71.0186,71.5098,23200.0
2013-02-21 15:30:00,78.55,78.56,78.17,78.34,84700.0,71.4552,71.4643,71.1096,71.2642,84700.0
2013-02-22 09:30:00,78.76,78.76,77.66,77.71,17200.0,71.6463,71.6463,70.6456,70.6911,17200.0
2013-02-22 10:00:00,77.74,77.83,77.61,77.8,20300.0,70.7184,70.8003,70.6001,70.773,20300.0
2013-02-22 10:30:00,77.83,78.02,77.73,78.0,14600.0,70.8003,70.9731,70.7093,70.9549,14600.0
2013-02-22 11:00:00,77.95,77.99,77.77,77.91,8300.0,70.9094,70.9458,70.7457,70.873,8300.0
2013-02-22 11:30:00,77.93,77.97,77.87,77.97,6200.0,70.8912,70.9276,70.8366,70.9276,6200.0
2013-02-22 12:00:00,77.98,77.98,77.9,77.92,5300.0,70.9367,70.9367,70.8639,70.8821,5300.0
2013-02-22 12:30:00,77.95,78.14,77.94,78.07,6500.0,70.9094,71.0823,70.9003,71.0186,6500.0
2013-02-22 13:00:00,78.09,78.31,78.08,78.22,21900.0,71.0368,71.2369,71.0277,71.155,21900.0
2013-02-22 13:30:00,78.21,78.37,78.13,78.29,11300.0,71.1459,71.2915,71.0732,71.2187,11300.0
2013-02-22 14:00:00,78.26,78.35,78.11,78.25,10500.0,71.1914,71.2733,71.055,71.1823,10500.0
2013-02-22 14:30:00,78.28,78.35,78.28,78.34,2100.0,71.2096,71.2733,71.2096,71.2642,2100.0
2013-02-22 15:00:00,78.33,78.33,78.19,78.23,13100.0,71.2551,71.2551,71.1277,71.1641,13100.0
2013-02-22 15:30:00,78.24,78.41,78.19,78.4,30600.0,71.1732,71.3279,71.1277,71.3188,30600.0
2013-02-25 09:30:00,78.77,78.98,78.29,78.89,24800.0,71.6554,71.8464,71.2187,71.7645,24800.0
2013-02-25 10:00:00,78.9,79.05,78.7,78.97,51200.0,71.7736,71.9101,71.5917,71.8373,51200.0
2013-02-25 10:30:00,78.92,78.99,78.82,78.93,22600.0,71.7918,71.8555,71.7008,71.8009,22600.0
2013-02-25 11:00:00,78.94,79.04,78.83,78.99,27100.0,71.81,71.901,71.7099,71.8555,27100.0
2013-02-25 11:30:00,79.0,79.31,78.83,78.89,20200.0,71.8646,72.1466,71.7099,71.7645,20200.0
2013-02-25 12:00:00,78.83,78.83,78.56,78.69,8700.0,71.7099,71.7099,71.4643,71.5826,8700.0
2013-02-25 12:30:00,78.65,78.79,78.58,78.78,8800.0,71.5462,71.6736,71.4825,71.6645,8800.0
2013-02-25 13:00:00,78.79,79.0,78.79,78.91,27200.0,71.6736,71.8646,71.6736,71.7827,27200.0
2013-02-25 13:30:00,78.88,78.99,78.69,78.78,31800.0,71.7554,71.8555,71.5826,71.6645,31800.0
2013-02-25 14:00:00,78.74,78.84,78.62,78.63,23800.0,71.6281,71.719,71.5189,71.528,23800.0
2013-02-25 14:30:00,78.64,78.84,78.61,78.66,24900.0,71.5371,71.719,71.5098,71.5553,24900.0
2013-02-25 15:00:00,78.67,78.69,78.19,78.2,28000.0,71.5644,71.5826,71.1277,71.1368,28000.0
2013-02-25 15:30:00,78.21,78.49,77.89,78.09,130700.0,71.1459,71.4007,70.8548,71.0368,130700.0
2013-02-26 09:30:00,78.49,78.7,78.38,78.58,13300.0,71.4007,71.5917,71.3006,71.4825,13300.0
2013-02-26 10:00:00,78.58,79.02,78.51,78.53,49900.0,71.4825,71.8828,71.4188,71.437,49900.0
2013-02-26 10:30:00,78.47,78.74,78.18,78.69,30700.0,71.3825,71.6281,71.1187,71.5826,30700.0
2013-02-26 11:00:00,78.69,78.71,78.33,78.33,30500.0,71.5826,71.6008,71.2551,71.2551,30500.0
2013-02-26 11:30:00,78.33,78.44,78.1,78.26,41700.0,71.2551,71.3552,71.0459,71.1914,41700.0
2013-02-26 12:00:00,78.23,78.75,78.23,78.55,39400.0,71.1641,71.6372,71.1641,71.4552,39400.0
2013-02-26 12:30:00,78.45,79.02,78.4,78.94,46900.0,71.3643,71.8828,71.3188,71.81,46900.0
2013-02-26 13:00:00,78.94,79.07,78.76,78.93,30600.0,71.81,71.9283,71.6463,71.8009,30600.0
2013-02-26 13:30:00,78.94,79.0,78.67,78.68,19900.0,71.81,71.8646,71.5644,71.5735,19900.0
2013-02-26 14:00:00,78.67,79.03,78.66,79.03,32000.0,71.5644,71.8919,71.5553,71.8919,32000.0
2013-02-26 14:30:00,79.04,79.05,78.74,78.75,26800.0,71.901,71.9101,71.6281,71.6372,26800.0
2013-02-26 15:00:00,78.71,78.8,78.59,78.75,23300.0,71.6008,71.6827,71.4916,71.6372,23300.0
2013-02-26 15:30:00,78.75,78.79,78.58,78.58,41800.0,71.6372,71.6736,71.4825,71.4825,41800.0
2013-02-27 09:30:00,78.75,79.18,78.75,79.14,16400.0,71.6372,72.0283,71.6372,71.9919,16400.0
2013-02-27 10:00:00,79.16,79.3,79.03,79.3,24300.0,72.0101,72.1375,71.8919,72.1375,24300.0
2013-02-27 10:30:00,79.3,79.47,79.25,79.41,10100.0,72.1375,72.2921,72.092,72.2376,10100.0
2013-02-27 11:00:00,79.38,79.41,79.2,79.21,7500.0,72.2103,72.2376,72.0465,72.0556,7500.0
2013-02-27 11:30:00,79.14,79.38,79.14,79.32,7800.0,71.9919,72.2103,71.9919,72.1557,7800.0
2013-02-27 12:00:00,79.27,79.35,79.27,79.34,5200.0,72.1102,72.183,72.1102,72.1739,5200.0
2013-02-27 12:30:00,79.36,79.46,79.28,79.4,15100.0,72.1921,72.283,72.1193,72.2285,15100.0
2013-02-27 13:00:00,79.45,79.54,79.41,79.49,8200.0,72.2739,72.3558,72.2376,72.3103,8200.0
2013-02-27 13:30:00,79.52,79.71,79.52,79.7,8500.0,72.3376,72.5105,72.3376,72.5014,8500.0
2013-02-27 14:00:00,79.7,80.04,79.62,80.01,21700.0,72.5014,72.8107,72.4286,72.7834,21700.0
2013-02-27 14:30:00,80.01,80.03,79.91,79.97,30000.0,72.7834,72.8016,72.6924,72.747,30000.0
2013-02-27 15:00:00,79.97,80.0,79.75,79.77,106300.0,72.747,72.7743,72.5468,72.565,106300.0
2013-02-27 15:30:00,79.76,79.82,79.34,79.39,101900.0,72.5559,72.6105,72.1739,72.2194,101900.0
2013-02-28 09:30:00,79.56,80.1,79.45,80.05,10200.0,72.374,72.8652,72.2739,72.8197,10200.0
2013-02-28 10:00:00,80.05,80.13,79.86,80.04,7200.0,72.8197,72.8925,72.6469,72.8107,7200.0
2013-02-28 10:30:00,80.05,80.22,79.97,80.19,45600.0,72.8197,72.9744,72.747,72.9471,45600.0
2013-02-28 11:00:00,80.18,80.61,80.12,80.6,44500.0,72.938,73.3292,72.8834,73.3201,44500.0
2013-02-28 11:30:00,80.62,80.64,80.41,80.58,13200.0,73.3383,73.3565,73.1472,73.3019,13200.0
2013-02-28 12:00:00,80.59,80.75,80.57,80.66,11100.0,73.311,73.4565,73.2928,73.3747,11100.0
2013-02-28 12:30:00,80.66,80.8,80.63,80.75,9300.0,73.3747,73.502,73.3474,73.4565,9300.0
2013-02-28 13:00:00,80.74,80.98,80.73,80.95,9500.0,73.4474,73.6657,73.4383,73.6385,9500.0
2013-02-28 13:30:00,81.01,81.09,80.96,80.96,12500.0,73.693,73.7658,73.6476,73.6476,12500.0
2013-02-28 14:00:00,80.97,80.98,80.69,80.69,20200.0,73.6567,73.6657,73.4019,73.4019,20200.0
2013-02-28 14:30:00,80.7,80.76,80.38,80.48,38200.0,73.411,73.4656,73.1199,73.2109,38200.0
2013-02-28 15:00:00,80.48,80.5,80.13,80.16,53200.0,73.2109,73.2291,72.8925,72.9198,53200.0
2013-02-28 15:30:00,80.16,80.27,79.96,79.96,122400.0,72.9198,73.0199,72.7379,72.7379,122400.0
2013-03-01 09:30:00,79.4,79.41,78.46,78.92,13000.0,72.5366,72.5458,71.6779,72.0981,13000.0
2013-03-01 10:00:00,78.92,79.09,78.53,78.79,19900.0,72.0981,72.2534,71.7418,71.9794,19900.0
2013-03-01 10:30:00,78.82,79.0,78.78,78.94,23900.0,72.0068,72.1712,71.9702,72.1164,23900.0
2013-03-01 11:00:00,78.98,79.15,78.62,78.94,12700.0,72.1529,72.3082,71.824,72.1164,12700.0
2013-03-01 11:30:00,79.0,79.28,78.87,79.28,41400.0,72.1712,72.427,72.0524,72.427,41400.0
2013-03-01 12:00:00,79.27,79.8,79.26,79.69,28700.0,72.4179,72.902,72.4087,72.8016,28700.0
2013-03-01 12:30:00,79.72,79.82,79.54,79.82,5100.0,72.829,72.9203,72.6645,72.9203,5100.0
2013-03-01 13:00:00,79.82,79.83,79.54,79.66,6300.0,72.9203,72.9295,72.6645,72.7741,6300.0
2013-03-01 13:30:00,79.67,79.67,79.4,79.46,6500.0,72.7833,72.7833,72.5366,72.5914,6500.0
2013-03-01 14:00:00,79.47,79.92,79.46,79.87,7400.0,72.6006,73.0117,72.5914,72.966,7400.0
2013-03-01 14:30:00,79.88,79.9,79.33,79.5,15000.0,72.9751,72.9934,72.4727,72.628,15000.0
2013-03-01 15:00:00,79.51,79.63,79.38,79.5,19000.0,72.6371,72.7467,72.5184,72.628,19000.0
2013-03-01 15:30:00,79.49,79.86,79.48,79.67,36900.0,72.6188,72.9569,72.6097,72.7833,36900.0
2013-03-04 09:30:00,79.15,79.38,78.98,79.04,14300.0,72.3082,72.5184,72.1529,72.2077,14300.0
2013-03-04 10:00:00,79.09,79.09,78.91,79.0,7500.0,72.2534,72.2534,72.089,72.1712,7500.0
2013-03-04 10:30:00,79.05,79.09,78.9,78.95,8800.0,72.2169,72.2534,72.0798,72.1255,8800.0
2013-03-04 11:00:00,78.99,79.13,78.96,79.05,7300.0,72.1621,72.29,72.1347,72.2169,7300.0
2013-03-04 11:30:00,79.06,79.06,78.89,79.02,7500.0,72.226,72.226,72.0707,72.1895,7500.0
2013-03-04 12:00:00,79.05,79.07,78.84,78.86,14000.0,72.2169,72.2351,72.025,72.0433,14000.0
2013-03-04 12:30:00,78.86,79.0,78.82,79.0,11400.0,72.0433,72.1712,72.0068,72.1712,11400.0
2013-03-04 13:00:00,79.01,79.28,78.99,79.26,11000.0,72.1803,72.427,72.1621,72.4087,11000.0
2013-03-04 13:30:00,79.29,79.36,78.99,79.05,37700.0,72.4361,72.5001,72.1621,72.2169,37700.0
2013-03-04 14:00:00,79.04,79.08,78.98,79.04,32800.0,72.2077,72.2443,72.1529,72.2077,32800.0
2013-03-04 14:30:00,79.02,79.16,78.94,79.05,55500.0,72.1895,72.3174,72.1164,72.2169,55500.0
2013-03-04 15:00:00,79.04,79.07,78.96,79.02,53200.0,72.2077,72.2351,72.1347,72.1895,53200.0
2013-03-04 15:30:00,79.03,79.33,79.0,79.3,82500.0,72.1986,72.4727,72.1712,72.4453,82500.0
2013-03-05 09:30:00,79.43,80.53,79.43,80.44,20300.0,72.564,73.5689,72.564,73.4867,20300.0
2013-03-05 10:00:00,80.55,80.6,80.2,80.23,16400.0,73.5872,73.6329,73.2675,73.2949,16400.0
2013-03-05 10:30:00,80.33,80.85,80.31,80.74,14000.0,73.3862,73.8613,73.368,73.7608,14000.0
2013-03-05 11:00:00,80.75,80.91,80.64,80.73,8700.0,73.7699,73.9161,73.6694,73.7517,8700.0
2013-03-05 11:30:00,80.8,80.81,80.59,80.59,7100.0,73.8156,73.8247,73.6238,73.6238,7100.0
2013-03-05 12:00:00,80.63,80.66,80.52,80.52,7400.0,73.6603,73.6877,73.5598,73.5598,7400.0
2013-03-05 12:30:00,80.55,80.58,80.44,80.44,9200.0,73.5872,73.6146,73.4867,73.4867,9200.0
2013-03-05 13:00:00,80.46,80.67,80.36,80.64,6900.0,73.505,73.6968,73.4136,73.6694,6900.0
2013-03-05 13:30:00,80.64,80.7,80.54,80.61,8800.0,73.6694,73.7243,73.5781,73.642,8800.0
2013-03-05 14:00:00,80.61,80.61,80.39,80.4,9500.0,73.642,73.642,73.441,73.4502,9500.0
2013-03-05 14:30:00,80.43,80.73,80.4,80.66,11500.0,73.4776,73.7517,73.4502,73.6877,11500.0
2013-03-05 15:00:00,80.69,80.77,80.56,80.61,16100.0,73.7151,73.7882,73.5964,73.642,16100.0
2013-03-05 15:30:00,80.61,80.73,80.56,80.66,31200.0,73.642,73.7517,73.5964,73.6877,31200.0
2013-03-06 09:30:00,80.68,80.99,80.68,80.73,6100.0,73.706,73.9892,73.706,73.7517,6100.0
2013-03-06 10:00:00,80.78,80.83,80.67,80.67,2800.0,73.7973,73.843,73.6968,73.6968,2800.0
2013-03-06 10:30:00,80.69,80.7,80.4,80.4,2600.0,73.7151,73.7243,73.4502,73.4502,2600.0
2013-03-06 11:00:00,80.37,80.46,80.26,80.3,4300.0,73.4228,73.505,73.3223,73.3588,4300.0
2013-03-06 11:30:00,80.33,80.37,80.24,80.28,2900.0,73.3862,73.4228,73.304,73.3406,2900.0
2013-03-06 12:00:00,80.27,80.36,80.27,80.35,3700.0,73.3314,73.4136,73.3314,73.4045,3700.0
2013-03-06 12:30:00,80.39,80.42,80.29,80.34,6200.0,73.441,73.4685,73.3497,73.3954,6200.0
2013-03-06 13:00:00,80.34,80.4,80.33,80.35,55100.0,73.3954,73.4502,73.3862,73.4045,55100.0
2013-03-06 13:30:00,80.35,80.5,80.34,80.38,5700.0,73.4045,73.5415,73.3954,73.4319,5700.0
2013-03-06 14:00:00,80.41,80.5,80.3,80.46,6800.0,73.4593,73.5415,73.3588,73.505,6800.0
2013-03-06 14:30:00,80.44,80.5,80.36,80.41,4900.0,73.4867,73.5415,73.4136,73.4593,4900.0
2013-03-06 15:00:00,80.41,80.45,80.3,80.38,10300.0,73.4593,73.4959,73.3588,73.4319,10300.0
2013-03-06 15:30:00,80.37,80.39,80.24,80.36,22300.0,73.4228,73.441,73.304,73.4136,22300.0
2013-03-07 09:30:00,80.07,80.38,80.03,80.11,7600.0,73.1487,73.4319,73.1122,73.1853,7600.0
2013-03-07 10:00:00,80.17,80.25,80.09,80.09,2800.0,73.2401,73.3131,73.167,73.167,2800.0
2013-03-07 10:30:00,80.23,80.23,80.01,80.15,7000.0,73.2949,73.2949,73.0939,73.2218,7000.0
2013-03-07 11:00:00,80.09,80.32,80.0,80.01,11000.0,73.167,73.3771,73.0848,73.0939,11000.0
2013-03-07 11:30:00,79.96,80.08,79.96,80.03,3000.0,73.0482,73.1578,73.0482,73.1122,3000.0
2013-03-07 12:00:00,79.98,80.05,79.86,79.97,3200.0,73.0665,73.1304,72.9569,73.0574,3200.0
2013-03-07 12:30:00,80.01,80.01,79.86,79.97,3500.0,73.0939,73.0939,72.9569,73.0574,3500.0
2013-03-07 13:00:00,80.0,80.07,79.94,80.07,4000.0,73.0848,73.1487,73.0299,73.1487,4000.0
2013-03-07 13:30:00,80.03,80.09,79.89,79.99,5900.0,73.1122,73.167,72.9843,73.0756,5900.0
2013-03-07 14:00:00,80.01,80.07,79.87,80.0,6300.0,73.0939,73.1487,72.966,73.0848,6300.0
2013-03-07 14:30:00,79.98,80.03,79.87,79.89,6900.0,73.0665,73.1122,72.966,72.9843,6900.0
2013-03-07 15:00:00,79.9,79.93,79.78,79.86,26700.0,72.9934,73.0208,72.8838,72.9569,26700.0
2013-03-07 15:30:00,79.85,79.96,79.82,79.84,37200.0,72.9477,73.0482,72.9203,72.9386,37200.0
2013-03-08 09:30:00,79.64,79.97,79.6,79.74,29300.0,72.7559,73.0574,72.7193,72.8472,29300.0
2013-03-08 10:00:00,79.78,79.93,79.69,79.89,16600.0,72.8838,73.0208,72.8016,72.9843,16600.0
2013-03-08 10:30:00,79.9,79.94,79.72,79.73,11900.0,72.9934,73.0299,72.829,72.8381,11900.0
2013-03-08 11:00:00,79.71,79.94,79.71,79.82,25000.0,72.8198,73.0299,72.8198,72.9203,25000.0
2013-03-08 11:30:00,79.82,79.94,79.8,79.9,18600.0,72.9203,73.0299,72.902,72.9934,18600.0
2013-03-08 12:00:00,79.89,79.99,79.8,79.84,13100.0,72.9843,73.0756,72.902,72.9386,13100.0
2013-03-08 12:30:00,79.8,79.94,79.74,79.85,12600.0,72.902,73.0299,72.8472,72.9477,12600.0
2013-03-08 13:00:00,79.89,80.0,79.84,79.93,9500.0,72.9843,73.0848,72.9386,73.0208,9500.0
2013-03-08 13:30:00,79.96,80.25,79.96,80.22,37800.0,73.0482,73.3131,73.0482,73.2857,37800.0
2013-03-08 14:00:00,80.24,80.24,80.13,80.13,14200.0,73.304,73.304,73.2035,73.2035,14200.0
2013-03-08 14:30:00,80.15,80.35,80.14,80.21,7800.0,73.2218,73.4045,73.2127,73.2766,7800.0
2013-03-08 15:00:00,80.29,80.29,80.17,80.19,21300.0,73.3497,73.3497,73.2401,73.2583,21300.0
2013-03-08 15:30:00,80.17,80.36,80.09,80.19,49100.0,73.2401,73.4136,73.167,73.2583,49100.0
2013-03-11 09:30:00,79.69,80.59,79.69,80.42,14000.0,72.8016,73.6238,72.8016,73.4685,14000.0
2013-03-11 10:00:00,80.46,80.54,80.31,80.37,6600.0,73.505,73.5781,73.368,73.4228,6600.0
2013-03-11 10:30:00,80.39,80.8,80.39,80.78,7500.0,73.441,73.8156,73.441,73.7973,7500.0
2013-03-11 11:00:00,80.84,80.85,80.7,80.76,5400.0,73.8521,73.8613,73.7243,73.7791,5400.0
2013-03-11 11:30:00,80.71,80.84,80.71,80.73,5100.0,73.7334,73.8521,73.7334,73.7517,5100.0
2013-03-11 12:00:00,80.75,80.84,80.63,80.63,4200.0,73.7699,73.8521,73.6603,73.6603,4200.0
2013-03-11 12:30:00,80.62,80.68,80.58,80.63,4000.0,73.6512,73.706,73.6146,73.6603,4000.0
2013-03-11 13:00:00,80.69,80.88,80.67,80.78,4100.0,73.7151,73.8887,73.6968,73.7973,4100.0
2013-03-11 13:30:00,80.78,80.8,80.67,80.7,3000.0,73.7973,73.8156,73.6968,73.7243,3000.0
2013-03-11 14:00:00,80.7,80.7,80.56,80.69,4500.0,73.7243,73.7243,73.5964,73.7151,4500.0
2013-03-11 14:30:00,80.68,80.75,80.61,80.61,4900.0,73.706,73.7699,73.642,73.642,4900.0
2013-03-11 15:00:00,80.59,80.76,80.58,80.64,9600.0,73.6238,73.7791,73.6146,73.6694,9600.0
2013-03-11 15:30:00,80.63,80.72,80.57,80.72,18100.0,73.6603,73.7425,73.6055,73.7425,18100.0
2013-03-12 09:30:00,80.63,80.91,80.49,80.87,3900.0,73.6603,73.9161,73.5324,73.8796,3900.0
2013-03-12 10:00:00,80.82,80.95,80.81,80.95,5600.0,73.8339,73.9526,73.8247,73.9526,5600.0
2013-03-12 10:30:00,80.96,81.07,80.87,81.01,5200.0,73.9618,74.0623,73.8796,74.0075,5200.0
2013-03-12 11:00:00,81.0,81.01,80.9,80.9,9000.0,73.9983,74.0075,73.907,73.907,9000.0
2013-03-12 11:30:00,80.94,81.1,80.9,81.06,3600.0,73.9435,74.0897,73.907,74.0531,3600.0
2013-03-12 12:00:00,81.06,81.06,80.9,80.9,4500.0,74.0531,74.0531,73.907,73.907,4500.0
2013-03-12 12:30:00,80.9,81.12,80.9,81.12,9600.0,73.907,74.1079,73.907,74.1079,9600.0
2013-03-12 13:00:00,81.1,81.1,81.01,81.06,3600.0,74.0897,74.0897,74.0075,74.0531,3600.0
2013-03-12 13:30:00,81.03,81.29,80.98,81.04,27100.0,74.0257,74.2633,73.98,74.0349,27100.0
2013-03-12 14:00:00,81.03,81.11,80.91,81.02,6400.0,74.0257,74.0988,73.9161,74.0166,6400.0
2013-03-12 14:30:00,81.02,81.18,81.02,81.14,11700.0,74.0166,74.1628,74.0166,74.1262,11700.0
2013-03-12 15:00:00,81.12,81.21,81.08,81.15,15700.0,74.1079,74.1902,74.0714,74.1354,15700.0
2013-03-12 15:30:00,81.16,81.26,81.15,81.26,23500.0,74.1445,74.2358,74.1354,74.2358,23500.0
2013-03-13 09:30:00,81.26,81.44,81.18,81.43,8800.0,74.2358,74.4003,74.1628,74.3911,8800.0
2013-03-13 10:00:00,81.42,81.48,81.31,81.35,17800.0,74.382,74.4368,74.2815,74.3181,17800.0
2013-03-13 10:30:00,81.36,81.46,81.25,81.31,9600.0,74.3272,74.4186,74.2267,74.2815,9600.0
2013-03-13 11:00:00,81.31,81.31,81.18,81.25,18100.0,74.2815,74.2815,74.1628,74.2267,18100.0
2013-03-13 11:30:00,81.25,81.27,81.2,81.25,27100.0,74.2267,74.245,74.181,74.2267,27100.0
2013-03-13 12:00:00,81.25,81.25,81.11,81.14,30900.0,74.2267,74.2267,74.0988,74.1262,30900.0
2013-03-13 12:30:00,81.15,81.2,81.13,81.19,19100.0,74.1354,74.181,74.1171,74.1719,19100.0
2013-03-13 13:00:00,81.18,81.18,81.04,81.09,10500.0,74.1628,74.1628,74.0349,74.0805,10500.0
2013-03-13 13:30:00,81.09,81.18,81.06,81.17,12900.0,74.0805,74.1628,74.0531,74.1536,12900.0
2013-03-13 14:00:00,81.18,81.2,81.15,81.2,31500.0,74.1628,74.181,74.1354,74.181,31500.0
2013-03-13 14:30:00,81.19,81.21,81.15,81.17,24400.0,74.1719,74.1902,74.1354,74.1536,24400.0
2013-03-13 15:00:00,81.16,81.32,81.09,81.32,24900.0,74.1445,74.2907,74.0805,74.2907,24900.0
2013-03-13 15:30:00,81.33,81.47,81.33,81.37,38900.0,74.2998,74.4277,74.2998,74.3363,38900.0
2013-03-14 09:30:00,81.56,81.79,81.48,81.79,46100.0,74.5099,74.72,74.4368,74.72,46100.0
2013-03-14 10:00:00,81.72,82.0,81.72,81.98,29500.0,74.6561,74.9119,74.6561,74.8936,29500.0
2013-03-14 10:30:00,81.97,82.21,81.97,82.2,7100.0,74.8845,75.1037,74.8845,75.0946,7100.0
2013-03-14 11:00:00,82.23,82.29,82.2,82.27,7300.0,75.122,75.1768,75.0946,75.1585,7300.0
2013-03-14 11:30:00,82.23,82.25,82.14,82.22,7200.0,75.122,75.1403,75.0398,75.1129,7200.0
2013-03-14 12:00:00,82.21,82.27,82.21,82.25,7500.0,75.1037,75.1585,75.1037,75.1403,7500.0
2013-03-14 12:30:00,82.25,82.35,82.25,82.31,46100.0,75.1403,75.2316,75.1403,75.1951,46100.0
2013-03-14 13:00:00,82.33,82.38,82.3,82.3,12200.0,75.2134,75.259,75.1859,75.1859,12200.0
2013-03-14 13:30:00,82.29,82.32,82.12,82.2,18600.0,75.1768,75.2042,75.0215,75.0946,18600.0
2013-03-14 14:00:00,82.21,82.31,82.19,82.31,33300.0,75.1037,75.1951,75.0855,75.1951,33300.0
2013-03-14 14:30:00,82.32,82.34,82.05,82.14,9900.0,75.2042,75.2225,74.9576,75.0398,9900.0
2013-03-14 15:00:00,82.1,82.25,82.1,82.22,26800.0,75.0032,75.1403,75.0032,75.1129,26800.0
2013-03-14 15:30:00,82.22,82.28,82.18,82.28,36000.0,75.1129,75.1677,75.0763,75.1677,36000.0
2013-03-15 09:30:00,81.93,81.93,81.39,81.45,59500.0,74.8479,74.8479,74.3546,74.4094,59500.0
2013-03-15 10:00:00,81.44,81.6,81.38,81.58,5500.0,74.4003,74.5465,74.3455,74.5282,5500.0
2013-03-15 10:30:00,81.58,81.9,81.57,81.83,16700.0,74.5282,74.8205,74.519,74.7566,16700.0
2013-03-15 11:00:00,81.81,81.85,81.69,81.81,3700.0,74.7383,74.7748,74.6287,74.7383,3700.0
2013-03-15 11:30:00,81.81,81.82,81.59,81.59,5300.0,74.7383,74.7474,74.5373,74.5373,5300.0
2013-03-15 12:00:00,81.59,81.71,81.59,81.7,4300.0,74.5373,74.6469,74.5373,74.6378,4300.0
2013-03-15 12:30:00,81.68,81.75,81.62,81.64,5800.0,74.6195,74.6835,74.5647,74.583,5800.0
2013-03-15 13:00:00,81.66,81.71,81.66,81.7,3600.0,74.6013,74.6469,74.6013,74.6378,3600.0
2013-03-15 13:30:00,81.7,81.78,81.67,81.78,3900.0,74.6378,74.7109,74.6104,74.7109,3900.0
2013-03-15 14:00:00,81.78,81.8,81.7,81.71,5000.0,74.7109,74.7292,74.6378,74.6469,5000.0
2013-03-15 14:30:00,81.66,81.77,81.57,81.75,12000.0,74.6013,74.7018,74.519,74.6835,12000.0
2013-03-15 15:00:00,81.78,81.95,81.75,81.89,19000.0,74.7109,74.8662,74.6835,74.8114,19000.0
2013-03-15 15:30:00,81.88,82.02,81.79,81.85,47100.0,74.8023,74.9301,74.72,74.7748,47100.0
2013-03-18 09:30:00,81.19,81.59,80.96,81.5,8500.0,74.1719,74.5373,73.9618,74.4551,8500.0
2013-03-18 10:00:00,81.46,81.57,81.34,81.52,11100.0,74.4186,74.519,74.3089,74.4734,11100.0
2013-03-18 10:30:00,81.5,81.57,81.42,81.5,9700.0,74.4551,74.519,74.382,74.4551,9700.0
2013-03-18 11:00:00,81.45,81.52,81.36,81.36,8000.0,74.4094,74.4734,74.3272,74.3272,8000.0
2013-03-18 11:30:00,81.36,81.51,81.23,81.48,6700.0,74.3272,74.4642,74.2084,74.4368,6700.0
2013-03-18 12:00:00,81.5,81.61,81.44,81.61,5400.0,74.4551,74.5556,74.4003,74.5556,5400.0
2013-03-18 12:30:00,81.55,81.57,81.42,81.57,2900.0,74.5008,74.519,74.382,74.519,2900.0
2013-03-18 13:00:00,81.51,81.51,81.38,81.38,5100.0,74.4642,74.4642,74.3455,74.3455,5100.0
2013-03-18 13:30:00,81.35,81.38,81.28,81.28,6600.0,74.3181,74.3455,74.2541,74.2541,6600.0
2013-03-18 14:00:00,81.28,81.44,81.28,81.4,6500.0,74.2541,74.4003,74.2541,74.3637,6500.0
2013-03-18 14:30:00,81.41,81.43,81.17,81.17,8900.0,74.3729,74.3911,74.1536,74.1536,8900.0
2013-03-18 15:00:00,81.18,81.3,81.09,81.13,13100.0,74.1628,74.2724,74.0805,74.1171,13100.0
2013-03-18 15:30:00,81.14,81.16,80.92,81.06,61800.0,74.1262,74.1445,73.9252,74.0531,61800.0
2013-03-19 09:30:00,81.21,81.44,81.07,81.24,11100.0,74.1902,74.4003,74.0623,74.2176,11100.0
2013-03-19 10:00:00,81.24,81.33,80.91,80.92,12700.0,74.2176,74.2998,73.9161,73.9252,12700.0
2013-03-19 10:30:00,80.91,80.95,80.79,80.83,8700.0,73.9161,73.9526,73.8065,73.843,8700.0
2013-03-19 11:00:00,80.79,81.15,80.76,81.14,5600.0,73.8065,74.1354,73.7791,74.1262,5600.0
2013-03-19 11:30:00,81.14,81.25,80.81,80.81,12100.0,74.1262,74.2267,73.8247,73.8247,12100.0
2013-03-19 12:00:00,80.8,81.06,80.73,81.06,11100.0,73.8156,74.0531,73.7517,74.0531,11100.0
2013-03-19 12:30:00,81.01,81.01,80.85,80.87,9200.0,74.0075,74.0075,73.8613,73.8796,9200.0
2013-03-19 13:00:00,80.87,80.95,80.72,80.94,30500.0,73.8796,73.9526,73.7425,73.9435,30500.0
2013-03-19 13:30:00,80.93,81.02,80.75,81.02,12200.0,73.9344,74.0166,73.7699,74.0166,12200.0
2013-03-19 14:00:00,81.02,81.22,80.92,81.09,8600.0,74.0166,74.1993,73.9252,74.0805,8600.0
2013-03-19 14:30:00,81.12,81.31,81.11,81.15,6600.0,74.1079,74.2815,74.0988,74.1354,6600.0
2013-03-19 15:00:00,81.15,81.35,81.0,81.14,20200.0,74.1354,74.3181,73.9983,74.1262,20200.0
2013-03-19 15:30:00,81.17,81.39,81.05,81.36,33800.0,74.1536,74.3546,74.044,74.3272,33800.0
2013-03-20 09:30:00,81.65,81.93,81.56,81.67,11500.0,74.5921,74.8479,74.5099,74.6104,11500.0
2013-03-20 10:00:00,81.73,81.85,81.7,81.79,2400.0,74.6652,74.7748,74.6378,74.72,2400.0
2013-03-20 10:30:00,81.88,81.97,81.84,81.89,3800.0,74.8023,74.8845,74.7657,74.8114,3800.0
2013-03-20 11:00:00,81.92,81.92,81.78,81.89,2800.0,74.8388,74.8388,74.7109,74.8114,2800.0
2013-03-20 11:30:00,81.85,81.85,81.67,81.67,2500.0,74.7748,74.7748,74.6104,74.6104,2500.0
2013-03-20 12:00:00,81.69,81.71,81.61,81.71,2300.0,74.6287,74.6469,74.5556,74.6469,2300.0
2013-03-20 12:30:00,81.68,81.72,81.63,81.68,1500.0,74.6195,74.6561,74.5739,74.6195,1500.0
2013-03-20 13:00:00,81.69,81.74,81.5,81.6,19800.0,74.6287,74.6744,74.4551,74.5465,19800.0
2013-03-20 13:30:00,81.59,81.74,81.57,81.68,1800.0,74.5373,74.6744,74.519,74.6195,1800.0
2013-03-20 14:00:00,81.68,81.8,81.6,81.7,29300.0,74.6195,74.7292,74.5465,74.6378,29300.0
2013-03-20 14:30:00,81.73,81.74,81.65,81.66,9600.0,74.6652,74.6744,74.5921,74.6013,9600.0
2013-03-20 15:00:00,81.63,81.64,81.52,81.6,30400.0,74.5739,74.583,74.4734,74.5465,30400.0
2013-03-20 15:30:00,81.59,81.62,81.4,81.5,54100.0,74.5373,74.5647,74.3637,74.4551,54100.0
2013-03-21 09:30:00,81.14,81.7,81.0,81.55,16800.0,74.1262,74.6378,73.9983,74.5008,16800.0
2013-03-21 10:00:00,81.59,81.7,81.47,81.51,20200.0,74.5373,74.6378,74.4277,74.4642,20200.0
2013-03-21 10:30:00,81.49,81.56,81.38,81.5,14500.0,74.446,74.5099,74.3455,74.4551,14500.0
2013-03-21 11:00:00,81.45,81.49,81.39,81.46,6600.0,74.4094,74.446,74.3546,74.4186,6600.0
2013-03-21 11:30:00,81.48,81.51,81.37,81.38,16300.0,74.4368,74.4642,74.3363,74.3455,16300.0
2013-03-21 12:00:00,81.36,81.48,81.24,81.26,39500.0,74.3272,74.4368,74.2176,74.2358,39500.0
2013-03-21 12:30:00,81.24,81.41,81.23,81.34,9000.0,74.2176,74.3729,74.2084,74.3089,9000.0
2013-03-21 13:00:00,81.3,81.31,81.11,81.13,8900.0,74.2724,74.2815,74.0988,74.1171,8900.0
2013-03-21 13:30:00,81.11,81.11,80.96,81.03,8200.0,74.0988,74.0988,73.9618,74.0257,8200.0
2013-03-21 14:00:00,81.0,81.36,80.91,81.27,9900.0,73.9983,74.3272,73.9161,74.245,9900.0
2013-03-21 14:30:00,81.27,81.37,81.16,81.19,11200.0,74.245,74.3363,74.1445,74.1719,11200.0
2013-03-21 15:00:00,81.21,81.33,80.95,81.08,12800.0,74.1902,74.2998,73.9526,74.0714,12800.0
2013-03-21 15:30:00,81.09,81.22,81.04,81.19,35900.0,74.0805,74.1993,74.0349,74.1719,35900.0
2013-03-22 09:30:00,81.12,81.6,81.01,81.18,7900.0,74.1079,74.5465,74.0075,74.1628,7900.0
2013-03-22 10:00:00,81.21,81.45,81.18,81.44,13000.0,74.1902,74.4094,74.1628,74.4003,13000.0
2013-03-22 10:30:00,81.39,81.51,81.29,81.45,34200.0,74.3546,74.4642,74.2633,74.4094,34200.0
2013-03-22 11:00:00,81.48,81.52,81.34,81.47,6700.0,74.4368,74.4734,74.3089,74.4277,6700.0
2013-03-22 11:30:00,81.49,81.52,81.19,81.26,4600.0,74.446,74.4734,74.1719,74.2358,4600.0
2013-03-22 12:00:00,81.26,81.43,81.19,81.43,6000.0,74.2358,74.3911,74.1719,74.3911,6000.0
2013-03-22 12:30:00,81.44,81.46,81.32,81.43,6600.0,74.4003,74.4186,74.2907,74.3911,6600.0
2013-03-22 13:00:00,81.5,81.63,81.4,81.58,10200.0,74.4551,74.5739,74.3637,74.5282,10200.0
2013-03-22 13:30:00,81.59,81.65,81.5,81.52,3700.0,74.5373,74.5921,74.4551,74.4734,3700.0
2013-03-22 14:00:00,81.55,81.7,81.48,81.69,11900.0,74.5008,74.6378,74.4368,74.6287,11900.0
2013-03-22 14:30:00,81.64,81.64,81.54,81.6,5700.0,74.583,74.583,74.4916,74.5465,5700.0
2013-03-22 15:00:00,81.59,81.59,81.25,81.31,9100.0,74.5373,74.5373,74.2267,74.2815,9100.0
2013-03-22 15:30:00,81.3,81.59,81.3,81.55,65200.0,74.2724,74.5373,74.2724,74.5008,65200.0
2013-03-25 09:30:00,81.74,81.8,81.61,81.78,2400.0,74.6744,74.7292,74.5556,74.7109,2400.0
2013-03-25 10:00:00,81.83,82.0,81.67,81.67,18200.0,74.7566,74.9119,74.6104,74.6104,18200.0
2013-03-25 10:30:00,81.63,81.64,81.45,81.45,3600.0,74.5739,74.583,74.4094,74.4094,3600.0
2013-03-25 11:00:00,81.34,81.52,81.23,81.33,9800.0,74.3089,74.4734,74.2084,74.2998,9800.0
2013-03-25 11:30:00,81.34,81.61,81.34,81.57,1400.0,74.3089,74.5556,74.3089,74.519,1400.0
2013-03-25 12:00:00,81.56,81.61,81.45,81.5,4500.0,74.5099,74.5556,74.4094,74.4551,4500.0
2013-03-25 12:30:00,81.45,81.56,81.32,81.38,10600.0,74.4094,74.5099,74.2907,74.3455,10600.0
2013-03-25 13:00:00,81.38,81.38,81.18,81.33,2000.0,74.3455,74.3455,74.1628,74.2998,2000.0
2013-03-25 13:30:00,81.31,81.87,81.29,81.87,12800.0,74.2815,74.7931,74.2633,74.7931,12800.0
2013-03-25 14:00:00,81.85,82.0,81.78,81.89,46200.0,74.7748,74.9119,74.7109,74.8114,46200.0
2013-03-25 14:30:00,81.88,82.1,81.79,81.96,24100.0,74.8023,75.0032,74.72,74.8753,24100.0
2013-03-25 15:00:00,81.99,82.04,81.86,81.92,25600.0,74.9027,74.9484,74.784,74.8388,25600.0
2013-03-25 15:30:00,81.94,82.0,81.94,81.98,57400.0,74.8571,74.9119,74.8571,74.8936,57400.0
2013-03-26 09:30:00,82.33,82.58,82.33,82.4,11300.0,75.2134,75.4417,75.2134,75.2773,11300.0
2013-03-26 10:00:00,82.39,82.65,82.34,82.48,13400.0,75.2682,75.5057,75.2225,75.3504,13400.0
2013-03-26 10:30:00,82.49,82.55,82.4,82.46,5900.0,75.3595,75.4143,75.2773,75.3321,5900.0
2013-03-26 11:00:00,82.46,82.54,82.4,82.5,5800.0,75.3321,75.4052,75.2773,75.3687,5800.0
2013-03-26 11:30:00,82.48,82.51,82.43,82.44,7200.0,75.3504,75.3778,75.3047,75.3138,7200.0
2013-03-26 12:00:00,82.44,82.5,82.31,82.33,7100.0,75.3138,75.3687,75.1951,75.2134,7100.0
2013-03-26 12:30:00,82.38,82.43,82.3,82.43,3000.0,75.259,75.3047,75.1859,75.3047,3000.0
2013-03-26 13:00:00,82.43,82.49,82.41,82.49,2400.0,75.3047,75.3595,75.2864,75.3595,2400.0
2013-03-26 13:30:00,82.5,82.67,82.5,82.65,4400.0,75.3687,75.524,75.3687,75.5057,4400.0
2013-03-26 14:00:00,82.72,82.78,82.69,82.75,2000.0,75.5696,75.6245,75.5422,75.597,2000.0
2013-03-26 14:30:00,82.74,82.76,82.65,82.74,6300.0,75.5879,75.6062,75.5057,75.5879,6300.0
2013-03-26 15:00:00,82.71,82.84,82.71,82.81,7700.0,75.5605,75.6793,75.5605,75.6519,7700.0
2013-03-26 15:30:00,82.8,83.01,82.77,83.01,26800.0,75.6427,75.8346,75.6153,75.8346,26800.0
2013-03-27 09:30:00,82.75,82.75,82.13,82.29,17300.0,75.597,75.597,75.0306,75.1768,17300.0
2013-03-27 10:00:00,82.34,82.45,82.28,82.45,6100.0,75.2225,75.323,75.1677,75.323,6100.0
2013-03-27 10:30:00,82.43,82.8,82.43,82.56,7100.0,75.3047,75.6427,75.3047,75.4235,7100.0
2013-03-27 11:00:00,82.6,82.69,82.57,82.65,3100.0,75.46,75.5422,75.4326,75.5057,3100.0
2013-03-27 11:30:00,82.73,83.03,82.73,82.96,3800.0,75.5788,75.8528,75.5788,75.7889,3800.0
2013-03-27 12:00:00,82.95,83.13,82.94,83.07,4300.0,75.7798,75.9442,75.7706,75.8894,4300.0
2013-03-27 12:30:00,83.08,83.14,83.06,83.12,2300.0,75.8985,75.9533,75.8803,75.9351,2300.0
2013-03-27 13:00:00,83.08,83.12,82.94,82.94,6600.0,75.8985,75.9351,75.7706,75.7706,6600.0
2013-03-27 13:30:00,82.92,82.92,82.78,82.82,15300.0,75.7524,75.7524,75.6245,75.661,15300.0
2013-03-27 14:00:00,82.83,82.88,82.79,82.84,19500.0,75.6701,75.7158,75.6336,75.6793,19500.0
2013-03-27 14:30:00,82.81,83.08,82.79,83.08,21400.0,75.6519,75.8985,75.6336,75.8985,21400.0
2013-03-27 15:00:00,83.08,83.22,83.08,83.16,13100.0,75.8985,76.0264,75.8985,75.9716,13100.0
2013-03-27 15:30:00,83.19,83.35,83.16,83.35,30600.0,75.999,76.1452,75.9716,76.1452,30600.0
2013-03-28 09:30:00,83.61,83.88,83.28,83.86,20100.0,76.3827,76.6294,76.0812,76.6111,20100.0
2013-03-28 10:00:00,83.85,84.25,83.85,84.17,31700.0,76.602,76.9674,76.602,76.8943,31700.0
2013-03-28 10:30:00,84.2,84.44,84.18,84.35,16900.0,76.9217,77.141,76.9034,77.0587,16900.0
2013-03-28 11:00:00,84.36,84.41,84.19,84.37,12100.0,77.0679,77.1136,76.9126,77.077,12100.0
2013-03-28 11:30:00,84.38,84.41,84.29,84.39,9000.0,77.0861,77.1136,77.0039,77.0953,9000.0
2013-03-28 12:00:00,84.39,84.4,84.3,84.31,6800.0,77.0953,77.1044,77.0131,77.0222,6800.0
2013-03-28 12:30:00,84.34,84.36,84.31,84.33,8800.0,77.0496,77.0679,77.0222,77.0405,8800.0
2013-03-28 13:00:00,84.31,84.41,84.31,84.41,19900.0,77.0222,77.1136,77.0222,77.1136,19900.0
2013-03-28 13:30:00,84.39,84.4,84.35,84.39,2900.0,77.0953,77.1044,77.0587,77.0953,2900.0
2013-03-28 14:00:00,84.39,84.43,84.35,84.4,30600.0,77.0953,77.1318,77.0587,77.1044,30600.0
2013-03-28 14:30:00,84.4,84.41,84.34,84.34,15700.0,77.1044,77.1136,77.0496,77.0496,15700.0
2013-03-28 15:00:00,84.34,84.36,84.3,84.36,27500.0,77.0496,77.0679,77.0131,77.0679,27500.0
2013-03-28 15:30:00,84.36,84.58,84.34,84.51,61600.0,77.0679,77.2689,77.0496,77.2049,61600.0
2013-04-01 09:30:00,84.1,84.31,83.75,84.21,127400.0,76.8304,77.0222,76.5106,76.9308,127400.0
2013-04-01 10:00:00,84.22,84.22,83.85,84.02,27000.0,76.94,76.94,76.602,76.7573,27000.0
2013-04-01 10:30:00,84.02,84.18,83.98,84.14,26900.0,76.7573,76.9034,76.7207,76.8669,26900.0
2013-04-01 11:00:00,84.14,84.15,83.97,84.0,79200.0,76.8669,76.876,76.7116,76.739,79200.0
2013-04-01 11:30:00,84.02,84.04,83.9,83.96,44600.0,76.7573,76.7755,76.6476,76.7025,44600.0
2013-04-01 12:00:00,83.99,84.0,83.93,83.94,30400.0,76.7299,76.739,76.675,76.6842,30400.0
2013-04-01 12:30:00,83.95,84.0,83.93,83.97,41400.0,76.6933,76.739,76.675,76.7116,41400.0
2013-04-01 13:00:00,83.97,84.0,83.94,83.98,20100.0,76.7116,76.739,76.6842,76.7207,20100.0
2013-04-01 13:30:00,83.97,84.0,83.96,83.99,28400.0,76.7116,76.739,76.7025,76.7299,28400.0
2013-04-01 14:00:00,83.99,84.16,83.93,83.94,32100.0,76.7299,76.8852,76.675,76.6842,32100.0
2013-04-01 14:30:00,83.94,84.03,83.91,83.91,20500.0,76.6842,76.7664,76.6568,76.6568,20500.0
2013-04-01 15:00:00,83.88,84.0,83.84,83.95,54200.0,76.6294,76.739,76.5928,76.6933,54200.0
2013-04-01 15:30:00,83.95,84.31,83.9,84.26,82200.0,76.6933,77.0222,76.6476,76.9765,82200.0
2013-04-02 09:30:00,84.06,84.8,84.06,84.74,43900.0,76.7938,77.4698,76.7938,77.415,43900.0
2013-04-02 10:00:00,84.73,84.79,84.67,84.75,58200.0,77.4059,77.4607,77.3511,77.4242,58200.0
2013-04-02 10:30:00,84.74,85.0,84.71,84.96,35800.0,77.415,77.6526,77.3876,77.616,35800.0
2013-04-02 11:00:00,84.99,85.15,84.92,85.09,32300.0,77.6434,77.7896,77.5795,77.7348,32300.0
2013-04-02 11:30:00,85.09,85.14,84.72,84.78,61900.0,77.7348,77.7805,77.3968,77.4516,61900.0
2013-04-02 12:00:00,84.78,84.83,84.73,84.75,11000.0,77.4516,77.4973,77.4059,77.4242,11000.0
2013-04-02 12:30:00,84.75,84.8,84.68,84.74,19700.0,77.4242,77.4698,77.3602,77.415,19700.0
2013-04-02 13:00:00,84.73,84.81,84.73,84.76,10300.0,77.4059,77.479,77.4059,77.4333,10300.0
2013-04-02 13:30:00,84.77,84.84,84.74,84.83,12700.0,77.4424,77.5064,77.415,77.4973,12700.0
2013-04-02 14:00:00,84.82,84.83,84.72,84.75,16300.0,77.4881,77.4973,77.3968,77.4242,16300.0
2013-04-02 14:30:00,84.73,84.82,84.72,84.79,42500.0,77.4059,77.4881,77.3968,77.4607,42500.0
2013-04-02 15:00:00,84.78,84.86,84.73,84.84,34700.0,77.4516,77.5247,77.4059,77.5064,34700.0
2013-04-02 15:30:00,84.83,84.9,84.76,84.89,74700.0,77.4973,77.5612,77.4333,77.5521,74700.0
2013-04-03 09:30:00,84.94,85.08,84.87,84.99,23400.0,77.5977,77.7256,77.5338,77.6434,23400.0
2013-04-03 10:00:00,84.9,84.99,84.67,84.88,52000.0,77.5612,77.6434,77.3511,77.5429,52000.0
2013-04-03 10:30:00,84.9,84.99,84.76,84.84,31600.0,77.5612,77.6434,77.4333,77.5064,31600.0
2013-04-03 11:00:00,84.88,85.0,84.8,84.95,29200.0,77.5429,77.6526,77.4698,77.6069,29200.0
2013-04-03 11:30:00,84.92,84.95,84.82,84.86,41200.0,77.5795,77.6069,77.4881,77.5247,41200.0
2013-04-03 12:00:00,84.87,84.92,84.71,84.78,13200.0,77.5338,77.5795,77.3876,77.4516,13200.0
2013-04-03 12:30:00,84.78,84.81,84.57,84.71,92700.0,77.4516,77.479,77.2597,77.3876,92700.0
2013-04-03 13:00:00,84.7,84.76,84.5,84.5,32300.0,77.3785,77.4333,77.1958,77.1958,32300.0
2013-04-03 13:30:00,84.5,84.51,84.16,84.29,28600.0,77.1958,77.2049,76.8852,77.0039,28600.0
2013-04-03 14:00:00,84.28,84.62,84.25,84.51,21300.0,76.9948,77.3054,76.9674,77.2049,21300.0
2013-04-03 14:30:00,84.5,84.65,84.41,84.55,22900.0,77.1958,77.3328,77.1136,77.2415,22900.0
2013-04-03 15:00:00,84.53,84.53,84.36,84.4,19500.0,77.2232,77.2232,77.0679,77.1044,19500.0
2013-04-03 15:30:00,84.4,84.56,84.18,84.47,56000.0,77.1044,77.2506,76.9034,77.1684,56000.0
2013-04-04 09:30:00,84.65,85.17,84.33,85.04,20900.0,77.3328,77.8079,77.0405,77.6891,20900.0
2013-04-04 10:00:00,85.05,85.09,84.79,84.9,57200.0,77.6982,77.7348,77.4607,77.5612,57200.0
2013-04-04 10:30:00,84.91,85.29,84.87,85.22,29600.0,77.5703,77.9175,77.5338,77.8535,29600.0
2013-04-04 11:00:00,85.16,85.25,85.12,85.13,5400.0,77.7987,77.8809,77.7622,77.7713,5400.0
2013-04-04 11:30:00,85.13,85.13,84.91,84.99,10300.0,77.7713,77.7713,77.5703,77.6434,10300.0
2013-04-04 12:00:00,84.98,85.06,84.84,85.03,6400.0,77.6343,77.7074,77.5064,77.68,6400.0
2013-04-04 12:30:00,84.99,85.08,84.94,85.08,4800.0,77.6434,77.7256,77.5977,77.7256,4800.0
2013-04-04 13:00:00,85.07,85.07,84.89,85.02,5700.0,77.7165,77.7165,77.5521,77.6708,5700.0
2013-04-04 13:30:00,85.0,85.2,84.9,85.06,7600.0,77.6526,77.8353,77.5612,77.7074,7600.0
2013-04-04 14:00:00,85.06,85.15,85.01,85.1,10900.0,77.7074,77.7896,77.6617,77.7439,10900.0
2013-04-04 14:30:00,85.11,85.17,85.07,85.13,12100.0,77.753,77.8079,77.7165,77.7713,12100.0
2013-04-04 15:00:00,85.12,85.28,85.1,85.21,28200.0,77.7622,77.9084,77.7439,77.8444,28200.0
2013-04-04 15:30:00,85.19,85.3,85.11,85.3,59100.0,77.8261,77.9266,77.753,77.9266,59100.0
2013-04-05 09:30:00,84.53,84.88,84.06,84.58,16500.0,77.2232,77.5429,76.7938,77.2689,16500.0
2013-04-05 10:00:00,84.58,84.63,84.2,84.43,33500.0,77.2689,77.3145,76.9217,77.1318,33500.0
2013-04-05 10:30:00,84.44,85.02,84.39,84.92,20600.0,77.141,77.6708,77.0953,77.5795,20600.0
2013-04-05 11:00:00,84.9,85.35,84.88,85.3,88100.0,77.5612,77.9723,77.5429,77.9266,88100.0
2013-04-05 11:30:00,85.28,85.28,84.79,84.86,18200.0,77.9084,77.9084,77.4607,77.5247,18200.0
2013-04-05 12:00:00,84.86,84.96,84.81,84.89,18800.0,77.5247,77.616,77.479,77.5521,18800.0
2013-04-05 12:30:00,84.87,84.92,84.86,84.88,12100.0,77.5338,77.5795,77.5247,77.5429,12100.0
2013-04-05 13:00:00,84.88,84.94,84.88,84.89,31700.0,77.5429,77.5977,77.5429,77.5521,31700.0
2013-04-05 13:30:00,84.89,84.9,84.69,84.75,83600.0,77.5521,77.5612,77.3694,77.4242,83600.0
2013-04-05 14:00:00,84.76,84.88,84.73,84.85,47600.0,77.4333,77.5429,77.4059,77.5155,47600.0
2013-04-05 14:30:00,84.83,84.91,84.78,84.85,53100.0,77.4973,77.5703,77.4516,77.5155,53100.0
2013-04-05 15:00:00,84.84,84.89,84.73,84.85,64100.0,77.5064,77.5521,77.4059,77.5155,64100.0
2013-04-05 15:30:00,84.82,84.94,84.79,84.91,88300.0,77.4881,77.5977,77.4607,77.5703,88300.0
2013-04-08 09:30:00,85.01,85.02,84.5,84.77,10000.0,77.6617,77.6708,77.1958,77.4424,10000.0
2013-04-08 10:00:00,84.73,84.83,84.64,84.81,40500.0,77.4059,77.4973,77.3237,77.479,40500.0
2013-04-08 10:30:00,84.78,85.09,84.77,85.01,16600.0,77.4516,77.7348,77.4424,77.6617,16600.0
2013-04-08 11:00:00,84.97,85.21,84.9,85.18,8900.0,77.6251,77.8444,77.5612,77.817,8900.0
2013-04-08 11:30:00,85.17,85.41,85.03,85.09,67500.0,77.8079,78.0271,77.68,77.7348,67500.0
2013-04-08 12:00:00,85.1,85.43,85.06,85.35,49300.0,77.7439,78.0454,77.7074,77.9723,49300.0
2013-04-08 12:30:00,85.34,85.4,85.13,85.17,6200.0,77.9632,78.018,77.7713,77.8079,6200.0
2013-04-08 13:00:00,85.21,85.26,84.97,85.02,32400.0,77.8444,77.8901,77.6251,77.6708,32400.0
2013-04-08 13:30:00,85.07,85.5,85.03,85.5,71700.0,77.7165,78.1093,77.68,78.1093,71700.0
2013-04-08 14:00:00,85.5,85.58,85.4,85.53,37700.0,78.1093,78.1824,78.018,78.1367,37700.0
2013-04-08 14:30:00,85.54,85.58,85.43,85.43,22900.0,78.1459,78.1824,78.0454,78.0454,22900.0
2013-04-08 15:00:00,85.4,85.57,85.39,85.47,85800.0,78.018,78.1733,78.0088,78.0819,85800.0
2013-04-08 15:30:00,85.47,85.61,85.34,85.53,98500.0,78.0819,78.2098,77.9632,78.1367,98500.0
2013-04-09 09:30:00,86.01,86.07,85.55,85.97,44500.0,78.5753,78.6301,78.155,78.5387,44500.0
2013-04-09 10:00:00,85.83,86.11,85.82,86.05,47100.0,78.4108,78.6666,78.4017,78.6118,47100.0
2013-04-09 10:30:00,86.11,86.26,86.09,86.2,88300.0,78.6666,78.8036,78.6483,78.7488,88300.0
2013-04-09 11:00:00,86.2,86.3,86.06,86.15,79100.0,78.7488,78.8402,78.6209,78.7031,79100.0
2013-04-09 11:30:00,86.15,86.27,85.94,86.05,64600.0,78.7031,78.8128,78.5113,78.6118,64600.0
2013-04-09 12:00:00,86.03,86.07,85.89,85.94,6900.0,78.5935,78.6301,78.4656,78.5113,6900.0
2013-04-09 12:30:00,85.97,86.32,85.95,86.28,13200.0,78.5387,78.8585,78.5204,78.8219,13200.0
2013-04-09 13:00:00,86.32,86.55,86.23,86.48,17200.0,78.8585,79.0686,78.7762,79.0046,17200.0
2013-04-09 13:30:00,86.54,86.71,86.46,86.59,14500.0,79.0594,79.2147,78.9864,79.1051,14500.0
2013-04-09 14:00:00,86.61,86.81,86.4,86.76,48500.0,79.1234,79.3061,78.9315,79.2604,48500.0
2013-04-09 14:30:00,86.78,86.78,86.64,86.71,57500.0,79.2787,79.2787,79.1508,79.2147,57500.0
2013-04-09 15:00:00,86.75,86.75,86.46,86.64,46600.0,79.2513,79.2513,78.9864,79.1508,46600.0
2013-04-09 15:30:00,86.61,86.66,86.13,86.18,102200.0,79.1234,79.1691,78.6849,78.7306,102200.0
2013-04-10 09:30:00,86.18,86.42,85.98,86.36,11400.0,78.7306,78.9498,78.5478,78.895,11400.0
2013-04-10 10:00:00,86.37,86.88,86.37,86.88,19100.0,78.9041,79.37,78.9041,79.37,19100.0
2013-04-10 10:30:00,86.86,87.43,86.86,87.38,109300.0,79.3518,79.8725,79.3518,79.8268,109300.0
2013-04-10 11:00:00,87.4,87.4,86.87,86.91,30300.0,79.8451,79.8451,79.3609,79.3975,30300.0
2013-04-10 11:30:00,86.9,87.03,86.8,86.8,6000.0,79.3883,79.5071,79.297,79.297,6000.0
2013-04-10 12:00:00,86.73,86.92,86.71,86.84,3200.0,79.233,79.4066,79.2147,79.3335,3200.0
2013-04-10 12:30:00,86.84,86.86,86.71,86.86,8300.0,79.3335,79.3518,79.2147,79.3518,8300.0
2013-04-10 13:00:00,86.8,86.95,86.8,86.84,29500.0,79.297,79.434,79.297,79.3335,29500.0
2013-04-10 13:30:00,86.83,86.83,86.73,86.74,4700.0,79.3244,79.3244,79.233,79.2421,4700.0
2013-04-10 14:00:00,86.77,86.9,86.75,86.79,16900.0,79.2696,79.3883,79.2513,79.2878,16900.0
2013-04-10 14:30:00,86.8,87.44,86.76,87.38,94200.0,79.297,79.8816,79.2604,79.8268,94200.0
2013-04-10 15:00:00,87.34,87.46,87.13,87.15,21100.0,79.7903,79.8999,79.5984,79.6167,21100.0
2013-04-10 15:30:00,87.11,87.13,86.97,87.01,46600.0,79.5802,79.5984,79.4523,79.4888,46600.0
2013-04-11 09:30:00,86.98,87.16,86.8,86.99,17700.0,79.4614,79.6258,79.297,79.4705,17700.0
2013-04-11 10:00:00,87.05,87.32,87.03,87.13,11900.0,79.5254,79.772,79.5071,79.5984,11900.0
2013-04-11 10:30:00,87.08,87.21,87.0,87.2,10000.0,79.5528,79.6715,79.4797,79.6624,10000.0
2013-04-11 11:00:00,87.21,87.43,87.17,87.3,13600.0,79.6715,79.8725,79.635,79.7537,13600.0
2013-04-11 11:30:00,87.34,87.41,87.22,87.27,3400.0,79.7903,79.8542,79.6807,79.7263,3400.0
2013-04-11 12:00:00,87.31,87.33,87.26,87.27,6600.0,79.7629,79.7811,79.7172,79.7263,6600.0
2013-04-11 12:30:00,87.28,87.45,87.27,87.39,8100.0,79.7355,79.8908,79.7263,79.836,8100.0
2013-04-11 13:00:00,87.37,87.41,87.33,87.37,9000.0,79.8177,79.8542,79.7811,79.8177,9000.0
2013-04-11 13:30:00,87.35,87.39,87.09,87.09,7700.0,79.7994,79.836,79.5619,79.5619,7700.0
2013-04-11 14:00:00,87.09,87.16,86.96,87.0,19100.0,79.5619,79.6258,79.4431,79.4797,19100.0
2013-04-11 14:30:00,86.98,86.98,86.68,86.71,74200.0,79.4614,79.4614,79.1873,79.2147,74200.0
2013-04-11 15:00:00,86.73,86.83,86.48,86.63,97000.0,79.233,79.3244,79.0046,79.1417,97000.0
2013-04-11 15:30:00,86.66,86.7,86.39,86.43,87600.0,79.1691,79.2056,78.9224,78.9589,87600.0
2013-04-12 09:30:00,86.46,86.48,85.97,86.37,49700.0,78.9864,79.0046,78.5387,78.9041,49700.0
2013-04-12 10:00:00,86.36,86.36,85.75,85.82,61200.0,78.895,78.895,78.3377,78.4017,61200.0
2013-04-12 10:30:00,85.8,85.89,85.36,85.78,107100.0,78.3834,78.4656,77.9814,78.3651,107100.0
2013-04-12 11:00:00,85.75,85.99,85.42,85.61,89400.0,78.3377,78.557,78.0363,78.2098,89400.0
2013-04-12 11:30:00,85.61,85.9,85.57,85.73,23500.0,78.2098,78.4748,78.1733,78.3195,23500.0
2013-04-12 12:00:00,85.75,85.77,84.66,84.78,76900.0,78.3377,78.356,77.3419,77.4516,76900.0
2013-04-12 12:30:00,84.76,85.44,84.67,85.34,57600.0,77.4333,78.0545,77.3511,77.9632,57600.0
2013-04-12 13:00:00,85.38,85.53,85.03,85.3,23600.0,77.9997,78.1367,77.68,77.9266,23600.0
2013-04-12 13:30:00,85.32,85.76,85.32,85.56,22500.0,77.9449,78.3469,77.9449,78.1641,22500.0
2013-04-12 14:00:00,85.57,85.58,85.37,85.56,24800.0,78.1733,78.1824,77.9906,78.1641,24800.0
2013-04-12 14:30:00,85.55,85.55,85.25,85.42,34600.0,78.155,78.155,77.8809,78.0363,34600.0
2013-04-12 15:00:00,85.42,85.6,84.97,85.15,87600.0,78.0363,78.2007,77.6251,77.7896,87600.0
2013-04-12 15:30:00,85.19,85.5,85.18,85.5,83800.0,77.8261,78.1093,77.817,78.1093,83800.0
2013-04-15 09:30:00,85.29,85.7,85.28,85.7,20000.0,77.9175,78.292,77.9084,78.292,20000.0
2013-04-15 10:00:00,85.66,85.66,85.34,85.39,11500.0,78.2555,78.2555,77.9632,78.0088,11500.0
2013-04-15 10:30:00,85.46,85.66,85.43,85.63,18200.0,78.0728,78.2555,78.0454,78.2281,18200.0
2013-04-15 11:00:00,85.6,85.67,85.39,85.41,10100.0,78.2007,78.2646,78.0088,78.0271,10100.0
2013-04-15 11:30:00,85.42,85.52,85.03,85.12,16200.0,78.0363,78.1276,77.68,77.7622,16200.0
2013-04-15 12:00:00,85.08,85.15,84.88,85.01,16300.0,77.7256,77.7896,77.5429,77.6617,16300.0
2013-04-15 12:30:00,84.98,84.99,84.81,84.95,12200.0,77.6343,77.6434,77.479,77.6069,12200.0
2013-04-15 13:00:00,84.95,85.03,84.77,84.79,21100.0,77.6069,77.68,77.4424,77.4607,21100.0
2013-04-15 13:30:00,84.82,84.86,84.73,84.77,8900.0,77.4881,77.5247,77.4059,77.4424,8900.0
2013-04-15 14:00:00,84.77,84.77,84.53,84.59,14700.0,77.4424,77.4424,77.2232,77.278,14700.0
2013-04-15 14:30:00,84.59,84.77,84.38,84.4,24200.0,77.278,77.4424,77.0861,77.1044,24200.0
2013-04-15 15:00:00,84.43,84.67,84.35,84.4,30100.0,77.1318,77.3511,77.0587,77.1044,30100.0
2013-04-15 15:30:00,84.38,84.41,84.01,84.08,66400.0,77.0861,77.1136,76.7481,76.8121,66400.0
2013-04-16 09:30:00,84.55,84.55,83.69,83.74,10600.0,77.2415,77.2415,76.4558,76.5015,10600.0
2013-04-16 10:00:00,83.75,83.96,83.75,83.86,18700.0,76.5106,76.7025,76.5106,76.6111,18700.0
2013-04-16 10:30:00,83.81,83.96,83.73,83.91,26800.0,76.5654,76.7025,76.4923,76.6568,26800.0
2013-04-16 11:00:00,83.93,83.96,83.87,83.94,25200.0,76.675,76.7025,76.6202,76.6842,25200.0
2013-04-16 11:30:00,83.94,84.07,83.92,83.98,25000.0,76.6842,76.8029,76.6659,76.7207,25000.0
2013-04-16 12:00:00,83.98,84.09,83.95,84.06,20300.0,76.7207,76.8212,76.6933,76.7938,20300.0
2013-04-16 12:30:00,84.06,84.2,84.02,84.15,13900.0,76.7938,76.9217,76.7573,76.876,13900.0
2013-04-16 13:00:00,84.15,84.26,84.15,84.21,5000.0,76.876,76.9765,76.876,76.9308,5000.0
2013-04-16 13:30:00,84.25,84.33,84.22,84.33,10500.0,76.9674,77.0405,76.94,77.0405,10500.0
2013-04-16 14:00:00,84.28,84.48,84.28,84.45,14300.0,76.9948,77.1775,76.9948,77.1501,14300.0
2013-04-16 14:30:00,84.41,84.49,84.32,84.38,16100.0,77.1136,77.1866,77.0313,77.0861,16100.0
2013-04-16 15:00:00,84.38,84.79,84.37,84.78,32800.0,77.0861,77.4607,77.077,77.4516,32800.0
2013-04-16 15:30:00,84.8,85.03,84.76,84.95,30300.0,77.4698,77.68,77.4333,77.6069,30300.0
2013-04-17 09:30:00,84.45,84.55,84.21,84.44,9900.0,77.1501,77.2415,76.9308,77.141,9900.0
2013-04-17 10:00:00,84.45,84.64,84.37,84.49,21900.0,77.1501,77.3237,77.077,77.1866,21900.0
2013-04-17 10:30:00,84.5,84.5,84.0,84.0,23300.0,77.1958,77.1958,76.739,76.739,23300.0
2013-04-17 11:00:00,84.0,84.0,83.7,83.77,10300.0,76.739,76.739,76.4649,76.5289,10300.0
2013-04-17 11:30:00,83.79,83.87,83.6,83.77,26000.0,76.5471,76.6202,76.3736,76.5289,26000.0
2013-04-17 12:00:00,83.83,83.85,83.52,83.61,8800.0,76.5837,76.602,76.3005,76.3827,8800.0
2013-04-17 12:30:00,83.63,83.68,83.28,83.44,21500.0,76.401,76.4467,76.0812,76.2274,21500.0
2013-04-17 13:00:00,83.4,83.6,83.32,83.38,22500.0,76.1909,76.3736,76.1178,76.1726,22500.0
2013-04-17 13:30:00,83.45,83.69,83.41,83.6,10700.0,76.2365,76.4558,76.2,76.3736,10700.0
2013-04-17 14:00:00,83.65,83.81,83.6,83.67,12000.0,76.4193,76.5654,76.3736,76.4375,12000.0
2013-04-17 14:30:00,83.67,83.69,83.41,83.62,10900.0,76.4375,76.4558,76.2,76.3918,10900.0
2013-04-17 15:00:00,83.58,83.89,83.51,83.76,25200.0,76.3553,76.6385,76.2914,76.5197,25200.0
2013-04-17 15:30:00,83.8,83.85,83.63,83.64,32900.0,76.5563,76.602,76.401,76.4101,32900.0
2013-04-18 09:30:00,83.7,83.76,83.09,83.09,46800.0,76.4649,76.5197,75.9077,75.9077,46800.0
2013-04-18 10:00:00,83.08,83.14,82.84,83.09,9800.0,75.8985,75.9533,75.6793,75.9077,9800.0
2013-04-18 10:30:00,83.15,83.38,83.14,83.31,9200.0,75.9625,76.1726,75.9533,76.1086,9200.0
2013-04-18 11:00:00,83.34,83.34,83.16,83.3,37800.0,76.136,76.136,75.9716,76.0995,37800.0
2013-04-18 11:30:00,83.3,83.4,82.97,83.0,50900.0,76.0995,76.1909,75.798,75.8254,50900.0
2013-04-18 12:00:00,83.03,83.04,82.65,82.78,16900.0,75.8528,75.862,75.5057,75.6245,16900.0
2013-04-18 12:30:00,82.85,83.27,82.82,83.24,16200.0,75.6884,76.0721,75.661,76.0447,16200.0
2013-04-18 13:00:00,83.28,83.28,82.97,83.09,29300.0,76.0812,76.0812,75.798,75.9077,29300.0
2013-04-18 13:30:00,83.12,83.12,83.01,83.07,21500.0,75.9351,75.9351,75.8346,75.8894,21500.0
2013-04-18 14:00:00,83.08,83.08,82.68,82.82,8800.0,75.8985,75.8985,75.5331,75.661,8800.0
2013-04-18 14:30:00,82.85,82.87,82.37,82.49,29400.0,75.6884,75.7067,75.2499,75.3595,29400.0
2013-04-18 15:00:00,82.52,82.83,82.51,82.81,37800.0,75.3869,75.6701,75.3778,75.6519,37800.0
2013-04-18 15:30:00,82.82,82.89,82.74,82.85,76400.0,75.661,75.7249,75.5879,75.6884,76400.0
2013-04-19 09:30:00,82.98,83.2,82.52,82.7,22100.0,75.8072,76.0081,75.3869,75.5514,22100.0
2013-04-19 10:00:00,82.76,83.17,82.73,83.12,24000.0,75.6062,75.9807,75.5788,75.9351,24000.0
2013-04-19 10:30:00,83.15,83.35,83.12,83.3,27100.0,75.9625,76.1452,75.9351,76.0995,27100.0
2013-04-19 11:00:00,83.32,83.74,83.32,83.73,7200.0,76.1178,76.5015,76.1178,76.4923,7200.0
2013-04-19 11:30:00,83.74,83.86,83.48,83.56,18300.0,76.5015,76.6111,76.2639,76.337,18300.0
2013-04-19 12:00:00,83.56,83.56,82.87,83.09,61600.0,76.337,76.337,75.7067,75.9077,61600.0
2013-04-19 12:30:00,83.08,83.13,82.95,82.96,21400.0,75.8985,75.9442,75.7798,75.7889,21400.0
2013-04-19 13:00:00,82.98,82.98,82.86,82.86,16500.0,75.8072,75.8072,75.6975,75.6975,16500.0
2013-04-19 13:30:00,82.88,82.9,82.8,82.86,27100.0,75.7158,75.7341,75.6427,75.6975,27100.0
2013-04-19 14:00:00,82.86,83.04,82.85,82.99,20400.0,75.6975,75.862,75.6884,75.8163,20400.0
2013-04-19 14:30:00,83.01,83.03,82.94,82.98,19300.0,75.8346,75.8528,75.7706,75.8072,19300.0
2013-04-19 15:00:00,82.98,83.53,82.93,83.53,31600.0,75.8072,76.3096,75.7615,76.3096,31600.0
2013-04-19 15:30:00,83.5,83.55,83.42,83.51,31100.0,76.2822,76.3279,76.2091,76.2914,31100.0
2013-04-22 09:30:00,83.5,83.5,82.89,83.07,21700.0,76.2822,76.2822,75.7249,75.8894,21700.0
2013-04-22 10:00:00,82.98,83.09,82.93,83.08,9500.0,75.8072,75.9077,75.7615,75.8985,9500.0
2013-04-22 10:30:00,83.13,83.13,82.93,83.03,4900.0,75.9442,75.9442,75.7615,75.8528,4900.0
2013-04-22 11:00:00,83.03,83.13,82.92,83.11,9700.0,75.8528,75.9442,75.7524,75.9259,9700.0
2013-04-22 11:30:00,83.09,83.28,83.09,83.12,26000.0,75.9077,76.0812,75.9077,75.9351,26000.0
2013-04-22 12:00:00,83.13,83.17,83.1,83.13,16800.0,75.9442,75.9807,75.9168,75.9442,16800.0
2013-04-22 12:30:00,83.12,83.17,83.12,83.16,7800.0,75.9351,75.9807,75.9351,75.9716,7800.0
2013-04-22 13:00:00,83.15,83.17,83.13,83.15,3700.0,75.9625,75.9807,75.9442,75.9625,3700.0
2013-04-22 13:30:00,83.15,83.17,83.11,83.16,6200.0,75.9625,75.9807,75.9259,75.9716,6200.0
2013-04-22 14:00:00,83.15,83.2,83.12,83.15,6300.0,75.9625,76.0081,75.9351,75.9625,6300.0
2013-04-22 14:30:00,83.14,83.2,83.1,83.19,35500.0,75.9533,76.0081,75.9168,75.999,35500.0
2013-04-22 15:00:00,83.19,83.29,83.11,83.25,31100.0,75.999,76.0904,75.9259,76.0538,31100.0
2013-04-22 15:30:00,83.25,83.25,83.14,83.23,33100.0,76.0538,76.0538,75.9533,76.0356,33100.0
2013-04-23 09:30:00,83.63,83.63,83.13,83.5,50200.0,76.401,76.401,75.9442,76.2822,50200.0
2013-04-23 10:00:00,83.5,83.63,83.41,83.46,33800.0,76.2822,76.401,76.2,76.2457,33800.0
2013-04-23 10:30:00,83.44,83.53,83.37,83.46,11300.0,76.2274,76.3096,76.1635,76.2457,11300.0
2013-04-23 11:00:00,83.46,83.56,83.44,83.5,33700.0,76.2457,76.337,76.2274,76.2822,33700.0
2013-04-23 11:30:00,83.51,83.54,83.41,83.5,13300.0,76.2914,76.3188,76.2,76.2822,13300.0
2013-04-23 12:00:00,83.51,83.62,83.49,83.59,17700.0,76.2914,76.3918,76.2731,76.3644,17700.0
2013-04-23 12:30:00,83.59,83.62,83.53,83.57,9400.0,76.3644,76.3918,76.3096,76.3462,9400.0
2013-04-23 13:00:00,83.56,83.61,83.0,83.52,31000.0,76.337,76.3827,75.8254,76.3005,31000.0
2013-04-23 13:30:00,83.49,83.56,83.49,83.54,2800.0,76.2731,76.337,76.2731,76.3188,2800.0
2013-04-23 14:00:00,83.53,83.58,83.5,83.57,15200.0,76.3096,76.3553,76.2822,76.3462,15200.0
2013-04-23 14:30:00,83.53,83.6,83.51,83.57,9900.0,76.3096,76.3736,76.2914,76.3462,9900.0
2013-04-23 15:00:00,83.58,83.76,83.57,83.66,49800.0,76.3553,76.5197,76.3462,76.4284,49800.0
2013-04-23 15:30:00,83.66,83.76,83.63,83.69,36600.0,76.4284,76.5197,76.401,76.4558,36600.0
2013-04-24 09:30:00,83.76,83.77,83.39,83.42,12900.0,76.5197,76.5289,76.1817,76.2091,12900.0
2013-04-24 10:00:00,83.43,83.44,83.3,83.3,6200.0,76.2183,76.2274,76.0995,76.0995,6200.0
2013-04-24 10:30:00,83.29,83.34,83.26,83.26,7100.0,76.0904,76.136,76.063,76.063,7100.0
2013-04-24 11:00:00,83.3,83.31,83.15,83.3,8100.0,76.0995,76.1086,75.9625,76.0995,8100.0
2013-04-24 11:30:00,83.3,83.33,83.17,83.3,6500.0,76.0995,76.1269,75.9807,76.0995,6500.0
2013-04-24 12:00:00,83.29,83.32,83.21,83.25,7700.0,76.0904,76.1178,76.0173,76.0538,7700.0
2013-04-24 12:30:00,83.37,83.38,83.25,83.25,8000.0,76.1635,76.1726,76.0538,76.0538,8000.0
2013-04-24 13:00:00,83.28,83.39,83.25,83.36,21300.0,76.0812,76.1817,76.0538,76.1543,21300.0
2013-04-24 13:30:00,83.36,83.39,83.32,83.39,5200.0,76.1543,76.1817,76.1178,76.1817,5200.0
2013-04-24 14:00:00,83.4,83.42,83.34,83.4,9400.0,76.1909,76.2091,76.136,76.1909,9400.0
2013-04-24 14:30:00,83.4,83.4,83.35,83.36,15000.0,76.1909,76.1909,76.1452,76.1543,15000.0
2013-04-24 15:00:00,83.37,83.38,83.34,83.36,9700.0,76.1635,76.1726,76.136,76.1543,9700.0
2013-04-24 15:30:00,83.38,83.41,83.27,83.32,35400.0,76.1726,76.2,76.0721,76.1178,35400.0
2013-04-25 09:30:00,83.65,83.65,83.15,83.42,13400.0,76.4193,76.4193,75.9625,76.2091,13400.0
2013-04-25 10:00:00,83.42,83.47,83.38,83.45,13600.0,76.2091,76.2548,76.1726,76.2365,13600.0
2013-04-25 10:30:00,83.41,83.45,83.36,83.36,4000.0,76.2,76.2365,76.1543,76.1543,4000.0
2013-04-25 11:00:00,83.41,83.44,83.34,83.37,3900.0,76.2,76.2274,76.136,76.1635,3900.0
2013-04-25 11:30:00,83.37,83.44,83.35,83.39,10800.0,76.1635,76.2274,76.1452,76.1817,10800.0
2013-04-25 12:00:00,83.38,83.4,83.18,83.18,6400.0,76.1726,76.1909,75.9899,75.9899,6400.0
2013-04-25 12:30:00,83.16,83.27,83.16,83.24,7700.0,75.9716,76.0721,75.9716,76.0447,7700.0
2013-04-25 13:00:00,83.23,83.36,83.23,83.36,4200.0,76.0356,76.1543,76.0356,76.1543,4200.0
2013-04-25 13:30:00,83.37,83.43,83.33,83.4,7300.0,76.1635,76.2183,76.1269,76.1909,7300.0
2013-04-25 14:00:00,83.38,83.44,83.38,83.41,4400.0,76.1726,76.2274,76.1726,76.2,4400.0
2013-04-25 14:30:00,83.4,83.42,83.36,83.4,8400.0,76.1909,76.2091,76.1543,76.1909,8400.0
2013-04-25 15:00:00,83.38,83.43,83.31,83.33,12400.0,76.1726,76.2183,76.1086,76.1269,12400.0
2013-04-25 15:30:00,83.31,83.36,82.84,82.97,73900.0,76.1086,76.1543,75.6793,75.798,73900.0
2013-04-26 09:30:00,82.9,83.11,82.78,82.85,7200.0,75.7341,75.9259,75.6245,75.6884,7200.0
2013-04-26 10:00:00,82.79,82.79,82.39,82.48,6300.0,75.6336,75.6336,75.2682,75.3504,6300.0
2013-04-26 10:30:00,82.43,82.43,82.12,82.24,8100.0,75.3047,75.3047,75.0215,75.1311,8100.0
2013-04-26 11:00:00,82.2,82.37,82.19,82.31,10800.0,75.0946,75.2499,75.0855,75.1951,10800.0
2013-04-26 11:30:00,82.33,82.38,82.29,82.3,3100.0,75.2134,75.259,75.1768,75.1859,3100.0
2013-04-26 12:00:00,82.3,82.35,82.21,82.22,9500.0,75.1859,75.2316,75.1037,75.1129,9500.0
2013-04-26 12:30:00,82.25,82.27,82.17,82.23,3200.0,75.1403,75.1585,75.0672,75.122,3200.0
2013-04-26 13:00:00,82.24,82.28,82.22,82.26,2600.0,75.1311,75.1677,75.1129,75.1494,2600.0
2013-04-26 13:30:00,82.3,82.32,82.25,82.28,9700.0,75.1859,75.2042,75.1403,75.1677,9700.0
2013-04-26 14:00:00,82.3,82.31,82.16,82.17,8500.0,75.1859,75.1951,75.058,75.0672,8500.0
2013-04-26 14:30:00,82.19,82.35,82.17,82.3,26200.0,75.0855,75.2316,75.0672,75.1859,26200.0
2013-04-26 15:00:00,82.32,82.4,82.3,82.32,40100.0,75.2042,75.2773,75.1859,75.2042,40100.0
2013-04-26 15:30:00,82.36,82.36,82.15,82.26,49600.0,75.2408,75.2408,75.0489,75.1494,49600.0
2013-04-29 09:30:00,82.63,82.63,82.3,82.34,7600.0,75.4874,75.4874,75.1859,75.2225,7600.0
2013-04-29 10:00:00,82.37,82.39,82.3,82.3,9200.0,75.2499,75.2682,75.1859,75.1859,9200.0
2013-04-29 10:30:00,82.34,82.35,82.23,82.23,6300.0,75.2225,75.2316,75.122,75.122,6300.0
2013-04-29 11:00:00,82.23,82.25,82.09,82.11,13200.0,75.122,75.1403,74.9941,75.0124,13200.0
2013-04-29 11:30:00,82.13,82.17,81.99,82.0,17900.0,75.0306,75.0672,74.9027,74.9119,17900.0
2013-04-29 12:00:00,82.01,82.07,81.98,82.0,20200.0,74.921,74.9758,74.8936,74.9119,20200.0
2013-04-29 12:30:00,82.0,82.05,81.97,81.99,11600.0,74.9119,74.9576,74.8845,74.9027,11600.0
2013-04-29 13:00:00,82.0,82.24,82.0,82.23,12100.0,74.9119,75.1311,74.9119,75.122,12100.0
2013-04-29 13:30:00,82.22,82.34,82.18,82.32,17800.0,75.1129,75.2225,75.0763,75.2042,17800.0
2013-04-29 14:00:00,82.34,82.45,82.21,82.22,19000.0,75.2225,75.323,75.1037,75.1129,19000.0
2013-04-29 14:30:00,82.25,82.3,82.16,82.3,14000.0,75.1403,75.1859,75.058,75.1859,14000.0
2013-04-29 15:00:00,82.27,82.27,82.14,82.16,25300.0,75.1585,75.1585,75.0398,75.058,25300.0
2013-04-29 15:30:00,82.15,82.31,82.14,82.23,73800.0,75.0489,75.1951,75.0398,75.122,73800.0
2013-04-30 09:30:00,82.02,82.02,78.93,79.24,107300.0,74.9301,74.9301,72.1072,72.3905,107300.0
2013-04-30 10:00:00,79.41,79.43,78.82,78.99,78300.0,72.5458,72.564,72.0068,72.1621,78300.0
2013-04-30 10:30:00,79.02,79.49,78.95,79.46,63600.0,72.1895,72.6188,72.1255,72.5914,63600.0
2013-04-30 11:00:00,79.49,79.88,79.48,79.67,62200.0,72.6188,72.9751,72.6097,72.7833,62200.0
2013-04-30 11:30:00,79.67,79.74,79.4,79.59,37000.0,72.7833,72.8472,72.5366,72.7102,37000.0
2013-04-30 12:00:00,79.6,79.65,79.42,79.47,29800.0,72.7193,72.765,72.5549,72.6006,29800.0
2013-04-30 12:30:00,79.49,79.51,78.97,79.05,51000.0,72.6188,72.6371,72.1438,72.2169,51000.0
2013-04-30 13:00:00,79.06,79.07,78.63,78.7,71100.0,72.226,72.2351,71.8332,71.8971,71100.0
2013-04-30 13:30:00,78.72,78.74,78.35,78.37,60500.0,71.9154,71.9337,71.5774,71.5957,60500.0
2013-04-30 14:00:00,78.4,78.4,77.88,78.06,104100.0,71.6231,71.6231,71.148,71.3125,104100.0
2013-04-30 14:30:00,78.06,78.16,77.89,78.08,96900.0,71.3125,71.4038,71.1571,71.3307,96900.0
2013-04-30 15:00:00,78.08,78.15,77.46,77.95,139700.0,71.3307,71.3947,70.7643,71.212,139700.0
2013-04-30 15:30:00,77.97,78.3,77.9,78.13,219100.0,71.2302,71.5317,71.1663,71.3764,219100.0
2013-05-01 09:30:00,77.72,78.19,77.72,77.75,64900.0,71.0018,71.4312,71.0018,71.0292,64900.0
2013-05-01 10:00:00,77.75,77.89,77.62,77.86,39600.0,71.0292,71.1571,70.9105,71.1297,39600.0
2013-05-01 10:30:00,77.87,78.06,77.78,77.78,35500.0,71.1389,71.3125,71.0567,71.0567,35500.0
2013-05-01 11:00:00,77.79,77.87,77.75,77.82,60900.0,71.0658,71.1389,71.0292,71.0932,60900.0
2013-05-01 11:30:00,77.82,78.05,77.75,77.91,30000.0,71.0932,71.3033,71.0292,71.1754,30000.0
2013-05-01 12:00:00,77.9,77.93,77.71,77.77,14100.0,71.1663,71.1937,70.9927,71.0475,14100.0
2013-05-01 12:30:00,77.77,77.93,77.75,77.75,14600.0,71.0475,71.1937,71.0292,71.0292,14600.0
2013-05-01 13:00:00,77.73,77.76,77.58,77.65,57400.0,71.011,71.0384,70.8739,70.9379,57400.0
2013-05-01 13:30:00,77.68,77.76,77.25,77.56,27700.0,70.9653,71.0384,70.5725,70.8557,27700.0
2013-05-01 14:00:00,77.57,77.77,76.9,77.44,34300.0,70.8648,71.0475,70.2527,70.746,34300.0
2013-05-01 14:30:00,77.45,77.81,77.41,77.8,39000.0,70.7552,71.0841,70.7186,71.0749,39000.0
2013-05-01 15:00:00,77.78,77.8,77.39,77.53,36400.0,71.0567,71.0749,70.7004,70.8283,36400.0
2013-05-01 15:30:00,77.53,77.55,77.22,77.29,81500.0,70.8283,70.8465,70.5451,70.609,81500.0
2013-05-02 09:30:00,77.35,77.93,77.35,77.44,16000.0,70.6638,71.1937,70.6638,70.746,16000.0
2013-05-02 10:00:00,77.53,77.59,77.32,77.56,15300.0,70.8283,70.8831,70.6364,70.8557,15300.0
2013-05-02 10:30:00,77.53,77.99,77.51,77.88,16800.0,70.8283,71.2485,70.81,71.148,16800.0
2013-05-02 11:00:00,77.88,78.05,77.72,78.02,22900.0,71.148,71.3033,71.0018,71.2759,22900.0
2013-05-02 11:30:00,78.06,78.13,77.84,77.88,16400.0,71.3125,71.3764,71.1115,71.148,16400.0
2013-05-02 12:00:00,77.89,77.9,77.7,77.77,19500.0,71.1571,71.1663,70.9836,71.0475,19500.0
2013-05-02 12:30:00,77.77,78.43,77.73,78.38,57400.0,71.0475,71.6505,71.011,71.6048,57400.0
2013-05-02 13:00:00,78.42,78.51,78.18,78.19,25800.0,71.6413,71.7236,71.4221,71.4312,25800.0
2013-05-02 13:30:00,78.16,78.26,77.99,78.06,14200.0,71.4038,71.4952,71.2485,71.3125,14200.0
2013-05-02 14:00:00,78.07,78.31,77.99,78.24,41100.0,71.3216,71.5408,71.2485,71.4769,41100.0
2013-05-02 14:30:00,78.26,78.3,78.04,78.11,24100.0,71.4952,71.5317,71.2942,71.3581,24100.0
2013-05-02 15:00:00,78.11,78.11,77.79,77.89,24600.0,71.3581,71.3581,71.0658,71.1571,24600.0
2013-05-02 15:30:00,77.9,77.9,77.61,77.75,28000.0,71.1663,71.1663,70.9014,71.0292,28000.0
2013-05-03 09:30:00,78.12,78.33,77.94,78.13,28700.0,71.3673,71.5591,71.2028,71.3764,28700.0
2013-05-03 10:00:00,78.18,78.37,78.1,78.37,24300.0,71.4221,71.5957,71.349,71.5957,24300.0
2013-05-03 10:30:00,78.38,78.45,78.28,78.4,18000.0,71.6048,71.6687,71.5134,71.6231,18000.0
2013-05-03 11:00:00,78.45,78.47,78.23,78.24,8900.0,71.6687,71.687,71.4678,71.4769,8900.0
2013-05-03 11:30:00,78.23,78.36,78.23,78.3,10900.0,71.4678,71.5865,71.4678,71.5317,10900.0
2013-05-03 12:00:00,78.29,78.31,78.26,78.28,11100.0,71.5226,71.5408,71.4952,71.5134,11100.0
2013-05-03 12:30:00,78.27,78.31,78.16,78.25,46900.0,71.5043,71.5408,71.4038,71.486,46900.0
2013-05-03 13:00:00,78.25,78.31,78.17,78.21,17000.0,71.486,71.5408,71.4129,71.4495,17000.0
2013-05-03 13:30:00,78.21,78.4,78.2,78.4,30200.0,71.4495,71.6231,71.4404,71.6231,30200.0
2013-05-03 14:00:00,78.41,78.46,78.4,78.43,16700.0,71.6322,71.6779,71.6231,71.6505,16700.0
2013-05-03 14:30:00,78.43,78.47,78.29,78.39,41500.0,71.6505,71.687,71.5226,71.6139,41500.0
2013-05-03 15:00:00,78.38,78.46,78.34,78.36,41700.0,71.6048,71.6779,71.5682,71.5865,41700.0
2013-05-03 15:30:00,78.36,78.5,78.28,78.3,68800.0,71.5865,71.7144,71.5134,71.5317,68800.0
2013-05-06 09:30:00,78.34,78.5,78.3,78.31,11800.0,71.5682,71.7144,71.5317,71.5408,11800.0
2013-05-06 10:00:00,78.29,78.36,78.13,78.33,25500.0,71.5226,71.5865,71.3764,71.5591,25500.0
2013-05-06 10:30:00,78.38,78.48,78.26,78.38,9900.0,71.6048,71.6961,71.4952,71.6048,9900.0
2013-05-06 11:00:00,78.37,78.43,78.28,78.28,12400.0,71.5957,71.6505,71.5134,71.5134,12400.0
2013-05-06 11:30:00,78.3,78.36,78.3,78.36,21100.0,71.5317,71.5865,71.5317,71.5865,21100.0
2013-05-06 12:00:00,78.35,78.39,78.3,78.33,17100.0,71.5774,71.6139,71.5317,71.5591,17100.0
2013-05-06 12:30:00,78.34,78.38,78.29,78.29,8700.0,71.5682,71.6048,71.5226,71.5226,8700.0
2013-05-06 13:00:00,78.26,78.29,78.2,78.2,5100.0,71.4952,71.5226,71.4404,71.4404,5100.0
2013-05-06 13:30:00,78.26,78.28,78.19,78.22,9900.0,71.4952,71.5134,71.4312,71.4586,9900.0
2013-05-06 14:00:00,78.19,78.2,77.9,77.9,18700.0,71.4312,71.4404,71.1663,71.1663,18700.0
2013-05-06 14:30:00,77.95,78.01,77.84,77.85,12600.0,71.212,71.2668,71.1115,71.1206,12600.0
2013-05-06 15:00:00,77.85,77.85,77.77,77.79,26000.0,71.1206,71.1206,71.0475,71.0658,26000.0
2013-05-06 15:30:00,77.8,77.85,77.73,77.77,39300.0,71.0749,71.1206,71.011,71.0475,39300.0
2013-05-07 09:30:00,77.71,77.89,77.52,77.85,32200.0,70.9927,71.1571,70.8191,71.1206,32200.0
2013-05-07 10:00:00,77.85,78.06,77.85,78.03,41000.0,71.1206,71.3125,71.1206,71.285,41000.0
2013-05-07 10:30:00,78.03,78.06,77.96,78.05,13800.0,71.285,71.3125,71.2211,71.3033,13800.0
2013-05-07 11:00:00,78.06,78.24,78.06,78.23,18700.0,71.3125,71.4769,71.3125,71.4678,18700.0
2013-05-07 11:30:00,78.24,78.24,78.17,78.2,13600.0,71.4769,71.4769,71.4129,71.4404,13600.0
2013-05-07 12:00:00,78.22,78.25,78.19,78.19,25000.0,71.4586,71.486,71.4312,71.4312,25000.0
2013-05-07 12:30:00,78.2,78.3,78.19,78.29,13900.0,71.4404,71.5317,71.4312,71.5226,13900.0
2013-05-07 13:00:00,78.29,78.29,78.2,78.29,12700.0,71.5226,71.5226,71.4404,71.5226,12700.0
2013-05-07 13:30:00,78.29,78.35,78.27,78.35,11700.0,71.5226,71.5774,71.5043,71.5774,11700.0
2013-05-07 14:00:00,78.35,78.41,78.34,78.34,11900.0,71.5774,71.6322,71.5682,71.5682,11900.0
2013-05-07 14:30:00,78.34,78.39,78.3,78.39,23000.0,71.5682,71.6139,71.5317,71.6139,23000.0
2013-05-07 15:00:00,78.39,78.4,78.29,78.33,15600.0,71.6139,71.6231,71.5226,71.5591,15600.0
2013-05-07 15:30:00,78.35,78.37,78.27,78.29,66000.0,71.5774,71.5957,71.5043,71.5226,66000.0
2013-05-08 09:30:00,78.31,78.41,78.07,78.27,7200.0,71.5408,71.6322,71.3216,71.5043,7200.0
2013-05-08 10:00:00,78.31,78.6,78.28,78.55,11600.0,71.5408,71.8058,71.5134,71.7601,11600.0
2013-05-08 10:30:00,78.6,78.81,78.53,78.74,7000.0,71.8058,71.9976,71.7418,71.9337,7000.0
2013-05-08 11:00:00,78.69,78.74,78.63,78.74,30600.0,71.888,71.9337,71.8332,71.9337,30600.0
2013-05-08 11:30:00,78.71,78.78,78.64,78.68,6300.0,71.9063,71.9702,71.8423,71.8789,6300.0
2013-05-08 12:00:00,78.68,78.75,78.66,78.71,10300.0,71.8789,71.9428,71.8606,71.9063,10300.0
2013-05-08 12:30:00,78.75,78.75,78.7,78.73,5200.0,71.9428,71.9428,71.8971,71.9245,5200.0
2013-05-08 13:00:00,78.74,78.74,78.7,78.72,8300.0,71.9337,71.9337,71.8971,71.9154,8300.0
2013-05-08 13:30:00,78.72,78.72,78.69,78.7,9700.0,71.9154,71.9154,71.888,71.8971,9700.0
2013-05-08 14:00:00,78.7,78.77,78.65,78.75,36900.0,71.8971,71.9611,71.8515,71.9428,36900.0
2013-05-08 14:30:00,78.75,78.84,78.72,78.84,28900.0,71.9428,72.025,71.9154,72.025,28900.0
2013-05-08 15:00:00,78.84,79.08,78.83,79.0,32600.0,72.025,72.2443,72.0159,72.1712,32600.0
2013-05-08 15:30:00,79.0,79.31,78.93,79.3,66500.0,72.1712,72.4544,72.1072,72.4453,66500.0
2013-05-09 09:30:00,79.25,79.38,79.19,79.38,9000.0,72.3996,72.5184,72.3448,72.5184,9000.0
2013-05-09 10:00:00,79.39,79.47,79.36,79.39,16700.0,72.5275,72.6006,72.5001,72.5275,16700.0
2013-05-09 10:30:00,79.38,79.53,79.38,79.48,6500.0,72.5184,72.6554,72.5184,72.6097,6500.0
2013-05-09 11:00:00,79.45,79.57,79.45,79.53,7800.0,72.5823,72.6919,72.5823,72.6554,7800.0
2013-05-09 11:30:00,79.5,79.51,79.46,79.49,3200.0,72.628,72.6371,72.5914,72.6188,3200.0
2013-05-09 12:00:00,79.48,79.57,79.47,79.53,10300.0,72.6097,72.6919,72.6006,72.6554,10300.0
2013-05-09 12:30:00,79.51,79.56,79.5,79.56,9700.0,72.6371,72.6828,72.628,72.6828,9700.0
2013-05-09 13:00:00,79.57,79.72,79.55,79.72,22200.0,72.6919,72.829,72.6737,72.829,22200.0
2013-05-09 13:30:00,79.72,79.91,79.72,79.82,17600.0,72.829,73.0025,72.829,72.9203,17600.0
2013-05-09 14:00:00,79.82,79.9,79.78,79.87,20200.0,72.9203,72.9934,72.8838,72.966,20200.0
2013-05-09 14:30:00,79.87,79.9,79.82,79.84,52100.0,72.966,72.9934,72.9203,72.9386,52100.0
2013-05-09 15:00:00,79.83,80.06,79.82,79.99,71200.0,72.9295,73.1396,72.9203,73.0756,71200.0
2013-05-09 15:30:00,79.99,80.05,79.85,79.9,82600.0,73.0756,73.1304,72.9477,72.9934,82600.0
2013-05-10 09:30:00,80.14,80.27,79.95,80.18,8700.0,73.2127,73.3314,73.0391,73.2492,8700.0
2013-05-10 10:00:00,80.19,80.37,80.16,80.25,10900.0,73.2583,73.4228,73.2309,73.3131,10900.0
2013-05-10 10:30:00,80.23,80.28,80.14,80.26,18100.0,73.2949,73.3406,73.2127,73.3223,18100.0
2013-05-10 11:00:00,80.27,80.33,80.24,80.33,24100.0,73.3314,73.3862,73.304,73.3862,24100.0
2013-05-10 11:30:00,80.33,80.39,80.29,80.3,22400.0,73.3862,73.441,73.3497,73.3588,22400.0
2013-05-10 12:00:00,80.3,80.44,80.29,80.35,19100.0,73.3588,73.4867,73.3497,73.4045,19100.0
2013-05-10 12:30:00,80.37,80.39,80.34,80.36,4700.0,73.4228,73.441,73.3954,73.4136,4700.0
2013-05-10 13:00:00,80.38,80.43,80.36,80.4,14800.0,73.4319,73.4776,73.4136,73.4502,14800.0
2013-05-10 13:30:00,80.4,80.44,80.34,80.37,13600.0,73.4502,73.4867,73.3954,73.4228,13600.0
2013-05-10 14:00:00,80.34,80.43,80.34,80.38,15500.0,73.3954,73.4776,73.3954,73.4319,15500.0
2013-05-10 14:30:00,80.39,80.5,80.37,80.37,19800.0,73.441,73.5415,73.4228,73.4228,19800.0
2013-05-10 15:00:00,80.38,80.45,80.37,80.4,21400.0,73.4319,73.4959,73.4228,73.4502,21400.0
2013-05-10 15:30:00,80.4,80.47,80.38,80.44,79600.0,73.4502,73.5141,73.4319,73.4867,79600.0
2013-05-13 09:30:00,80.13,80.14,79.88,79.93,10400.0,73.5156,73.5247,73.2862,73.3321,10400.0
2013-05-13 10:00:00,79.9,80.01,79.89,79.95,11600.0,73.3046,73.4055,73.2954,73.3504,11600.0
2013-05-13 10:30:00,79.94,80.08,79.91,80.01,7000.0,73.3413,73.4697,73.3137,73.4055,7000.0
2013-05-13 11:00:00,79.96,80.01,79.95,79.97,5400.0,73.3596,73.4055,73.3504,73.3688,5400.0
2013-05-13 11:30:00,80.0,80.06,80.0,80.05,6300.0,73.3963,73.4514,73.3963,73.4422,6300.0
2013-05-13 12:00:00,80.1,80.1,80.02,80.04,5700.0,73.488,73.488,73.4147,73.433,5700.0
2013-05-13 12:30:00,80.04,80.07,80.0,80.03,7100.0,73.433,73.4605,73.3963,73.4238,7100.0
2013-05-13 13:00:00,80.03,80.03,79.97,79.97,8100.0,73.4238,73.4238,73.3688,73.3688,8100.0
2013-05-13 13:30:00,79.93,79.98,79.79,79.88,4000.0,73.3321,73.378,73.2036,73.2862,4000.0
2013-05-13 14:00:00,79.84,79.9,79.78,79.85,10000.0,73.2495,73.3046,73.1945,73.2587,10000.0
2013-05-13 14:30:00,79.84,79.89,79.83,79.83,6400.0,73.2495,73.2954,73.2403,73.2403,6400.0
2013-05-13 15:00:00,79.83,79.9,79.78,79.78,21900.0,73.2403,73.3046,73.1945,73.1945,21900.0
2013-05-13 15:30:00,79.78,79.82,79.65,79.77,36000.0,73.1945,73.2312,73.0752,73.1853,36000.0
2013-05-14 09:30:00,79.48,80.29,79.48,80.17,8200.0,72.9192,73.6624,72.9192,73.5523,8200.0
2013-05-14 10:00:00,80.16,80.17,79.94,80.03,9700.0,73.5431,73.5523,73.3413,73.4238,9700.0
2013-05-14 10:30:00,80.01,80.18,80.0,80.14,14100.0,73.4055,73.5614,73.3963,73.5247,14100.0
2013-05-14 11:00:00,80.14,80.18,80.02,80.02,19200.0,73.5247,73.5614,73.4147,73.4147,19200.0
2013-05-14 11:30:00,80.04,80.11,79.98,80.02,15400.0,73.433,73.4972,73.378,73.4147,15400.0
2013-05-14 12:00:00,80.02,80.13,80.01,80.12,7200.0,73.4147,73.5156,73.4055,73.5064,7200.0
2013-05-14 12:30:00,80.1,80.13,80.04,80.07,20000.0,73.488,73.5156,73.433,73.4605,20000.0
2013-05-14 13:00:00,80.06,80.08,80.0,80.03,6900.0,73.4514,73.4697,73.3963,73.4238,6900.0
2013-05-14 13:30:00,80.06,80.17,80.0,80.14,45700.0,73.4514,73.5523,73.3963,73.5247,45700.0
2013-05-14 14:00:00,80.14,80.3,80.08,80.25,102300.0,73.5247,73.6715,73.4697,73.6257,102300.0
2013-05-14 14:30:00,80.25,80.35,80.19,80.26,31300.0,73.6257,73.7174,73.5706,73.6348,31300.0
2013-05-14 15:00:00,80.25,80.35,80.19,80.29,23100.0,73.6257,73.7174,73.5706,73.6624,23100.0
2013-05-14 15:30:00,80.29,80.42,80.28,80.35,21800.0,73.6624,73.7816,73.6532,73.7174,21800.0
2013-05-15 09:30:00,80.13,80.13,79.94,80.1,11000.0,73.5156,73.5156,73.3413,73.488,11000.0
2013-05-15 10:00:00,80.11,80.42,80.09,80.39,51700.0,73.4972,73.7816,73.4789,73.7541,51700.0
2013-05-15 10:30:00,80.38,80.42,80.3,80.35,10600.0,73.7449,73.7816,73.6715,73.7174,10600.0
2013-05-15 11:00:00,80.35,80.4,80.31,80.34,12600.0,73.7174,73.7633,73.6807,73.7082,12600.0
2013-05-15 11:30:00,80.34,80.45,80.34,80.43,13800.0,73.7082,73.8092,73.7082,73.7908,13800.0
2013-05-15 12:00:00,80.42,80.49,80.42,80.47,20400.0,73.7816,73.8459,73.7816,73.8275,20400.0
2013-05-15 12:30:00,80.47,80.61,80.47,80.54,18400.0,73.8275,73.956,73.8275,73.8917,18400.0
2013-05-15 13:00:00,80.54,80.62,80.54,80.6,5100.0,73.8917,73.9651,73.8917,73.9468,5100.0
2013-05-15 13:30:00,80.6,80.64,80.58,80.58,35500.0,73.9468,73.9835,73.9284,73.9284,35500.0
2013-05-15 14:00:00,80.58,80.6,80.51,80.54,24200.0,73.9284,73.9468,73.8642,73.8917,24200.0
2013-05-15 14:30:00,80.55,80.58,80.47,80.52,12800.0,73.9009,73.9284,73.8275,73.8734,12800.0
2013-05-15 15:00:00,80.51,80.59,80.46,80.51,9900.0,73.8642,73.9376,73.8183,73.8642,9900.0
2013-05-15 15:30:00,80.49,80.65,80.49,80.59,27300.0,73.8459,73.9926,73.8459,73.9376,27300.0
2013-05-16 09:30:00,80.44,80.44,80.16,80.25,25200.0,73.8,73.8,73.5431,73.6257,25200.0
2013-05-16 10:00:00,80.25,80.55,80.25,80.34,23000.0,73.6257,73.9009,73.6257,73.7082,23000.0
2013-05-16 10:30:00,80.33,80.46,80.33,80.46,63200.0,73.6991,73.8183,73.6991,73.8183,63200.0
2013-05-16 11:00:00,80.46,80.46,80.35,80.45,11200.0,73.8183,73.8183,73.7174,73.8092,11200.0
2013-05-16 11:30:00,80.46,80.64,80.45,80.58,30500.0,73.8183,73.9835,73.8092,73.9284,30500.0
2013-05-16 12:00:00,80.57,80.59,80.56,80.58,13400.0,73.9193,73.9376,73.9101,73.9284,13400.0
2013-05-16 12:30:00,80.57,80.6,80.47,80.53,38000.0,73.9193,73.9468,73.8275,73.8826,38000.0
2013-05-16 13:00:00,80.52,80.54,80.39,80.48,10500.0,73.8734,73.8917,73.7541,73.8367,10500.0
2013-05-16 13:30:00,80.5,80.51,80.47,80.49,44300.0,73.855,73.8642,73.8275,73.8459,44300.0
2013-05-16 14:00:00,80.5,80.53,80.46,80.49,66100.0,73.855,73.8826,73.8183,73.8459,66100.0
2013-05-16 14:30:00,80.52,80.55,80.47,80.55,130900.0,73.8734,73.9009,73.8275,73.9009,130900.0
2013-05-16 15:00:00,80.54,80.55,80.48,80.5,34600.0,73.8917,73.9009,73.8367,73.855,34600.0
2013-05-16 15:30:00,80.49,80.64,80.48,80.6,40300.0,73.8459,73.9835,73.8367,73.9468,40300.0
2013-05-17 09:30:00,80.9,80.95,80.59,80.93,6700.0,74.222,74.2679,73.9376,74.2495,6700.0
2013-05-17 10:00:00,80.92,81.07,80.9,81.0,31700.0,74.2404,74.378,74.222,74.3138,31700.0
2013-05-17 10:30:00,81.0,81.0,80.88,80.92,7300.0,74.3138,74.3138,74.2037,74.2404,7300.0
2013-05-17 11:00:00,80.91,80.91,80.52,80.52,13900.0,74.2312,74.2312,73.8734,73.8734,13900.0
2013-05-17 11:30:00,80.5,80.5,80.37,80.38,4100.0,73.855,73.855,73.7358,73.7449,4100.0
2013-05-17 12:00:00,80.42,80.42,80.32,80.4,11200.0,73.7816,73.7816,73.6899,73.7633,11200.0
2013-05-17 12:30:00,80.41,80.46,80.37,80.41,6100.0,73.7725,73.8183,73.7358,73.7725,6100.0
2013-05-17 13:00:00,80.41,80.42,80.3,80.37,2800.0,73.7725,73.7816,73.6715,73.7358,2800.0
2013-05-17 13:30:00,80.33,80.34,80.17,80.2,5700.0,73.6991,73.7082,73.5523,73.5798,5700.0
2013-05-17 14:00:00,80.19,80.29,80.19,80.23,15400.0,73.5706,73.6624,73.5706,73.6073,15400.0
2013-05-17 14:30:00,80.24,80.31,80.22,80.31,9300.0,73.6165,73.6807,73.5981,73.6807,9300.0
2013-05-17 15:00:00,80.31,80.43,80.27,80.41,9100.0,73.6807,73.7908,73.644,73.7725,9100.0
2013-05-17 15:30:00,80.42,80.44,80.31,80.42,22200.0,73.7816,73.8,73.6807,73.7816,22200.0
2013-05-20 09:30:00,80.43,80.58,80.2,80.36,6000.0,73.7908,73.9284,73.5798,73.7266,6000.0
2013-05-20 10:00:00,80.39,80.52,80.3,80.31,4500.0,73.7541,73.8734,73.6715,73.6807,4500.0
2013-05-20 10:30:00,80.34,80.47,80.31,80.37,2300.0,73.7082,73.8275,73.6807,73.7358,2300.0
2013-05-20 11:00:00,80.41,80.5,80.38,80.44,20000.0,73.7725,73.855,73.7449,73.8,20000.0
2013-05-20 11:30:00,80.44,80.72,80.41,80.7,6500.0,73.8,74.0569,73.7725,74.0385,6500.0
2013-05-20 12:00:00,80.69,80.7,80.57,80.58,4200.0,74.0293,74.0385,73.9193,73.9284,4200.0
2013-05-20 12:30:00,80.58,80.58,80.37,80.48,1900.0,73.9284,73.9284,73.7358,73.8367,1900.0
2013-05-20 13:00:00,80.47,80.49,80.22,80.25,9400.0,73.8275,73.8459,73.5981,73.6257,9400.0
2013-05-20 13:30:00,80.25,80.25,79.98,80.03,3900.0,73.6257,73.6257,73.378,73.4238,3900.0
2013-05-20 14:00:00,80.05,80.05,79.97,80.04,4600.0,73.4422,73.4422,73.3688,73.433,4600.0
2013-05-20 14:30:00,80.05,80.08,80.0,80.02,5000.0,73.4422,73.4697,73.3963,73.4147,5000.0
2013-05-20 15:00:00,80.05,80.08,79.98,79.99,7600.0,73.4422,73.4697,73.378,73.3871,7600.0
2013-05-20 15:30:00,80.0,80.03,79.8,79.86,21800.0,73.3963,73.4238,73.2128,73.2679,21800.0
2013-05-21 09:30:00,79.96,80.02,79.58,79.65,9100.0,73.3596,73.4147,73.011,73.0752,9100.0
2013-05-21 10:00:00,79.6,79.61,79.36,79.44,8800.0,73.0293,73.0385,72.8091,72.8825,8800.0
2013-05-21 10:30:00,79.41,79.42,79.26,79.28,5400.0,72.855,72.8642,72.7174,72.7357,5400.0
2013-05-21 11:00:00,79.3,79.3,79.15,79.18,16600.0,72.7541,72.7541,72.6165,72.644,16600.0
2013-05-21 11:30:00,79.18,79.29,79.1,79.13,34700.0,72.644,72.7449,72.5706,72.5981,34700.0
2013-05-21 12:00:00,79.15,79.23,79.1,79.18,40700.0,72.6165,72.6899,72.5706,72.644,40700.0
2013-05-21 12:30:00,79.16,79.47,79.16,79.47,6100.0,72.6256,72.9101,72.6256,72.9101,6100.0
2013-05-21 13:00:00,79.47,79.58,79.46,79.57,10900.0,72.9101,73.011,72.9009,73.0018,10900.0
2013-05-21 13:30:00,79.55,79.55,79.44,79.49,6100.0,72.9834,72.9834,72.8825,72.9284,6100.0
2013-05-21 14:00:00,79.48,79.5,79.41,79.49,9200.0,72.9192,72.9376,72.855,72.9284,9200.0
2013-05-21 14:30:00,79.49,79.49,79.37,79.45,11300.0,72.9284,72.9284,72.8183,72.8917,11300.0
2013-05-21 15:00:00,79.46,79.5,79.3,79.3,18100.0,72.9009,72.9376,72.7541,72.7541,18100.0
2013-05-21 15:30:00,79.32,79.33,79.2,79.27,37200.0,72.7724,72.7816,72.6623,72.7266,37200.0
2013-05-22 09:30:00,79.3,79.51,79.22,79.26,7100.0,72.7541,72.9468,72.6807,72.7174,7100.0
2013-05-22 10:00:00,79.31,80.18,79.25,80.18,25200.0,72.7633,73.5614,72.7082,73.5614,25200.0
2013-05-22 10:30:00,80.13,80.15,79.61,79.62,8500.0,73.5156,73.5339,73.0385,73.0477,8500.0
2013-05-22 11:00:00,79.56,79.66,79.51,79.56,9400.0,72.9926,73.0844,72.9468,72.9926,9400.0
2013-05-22 11:30:00,79.62,79.64,79.35,79.35,8700.0,73.0477,73.066,72.8,72.8,8700.0
2013-05-22 12:00:00,79.31,79.42,79.19,79.19,7000.0,72.7633,72.8642,72.6532,72.6532,7000.0
2013-05-22 12:30:00,79.21,79.23,79.06,79.17,5700.0,72.6715,72.6899,72.5339,72.6348,5700.0
2013-05-22 13:00:00,79.12,79.15,78.81,78.85,7700.0,72.5889,72.6165,72.3045,72.3412,7700.0
2013-05-22 13:30:00,78.84,78.84,78.5,78.55,10300.0,72.3321,72.3321,72.0201,72.066,10300.0
2013-05-22 14:00:00,78.57,78.69,78.16,78.19,14400.0,72.0843,72.1944,71.7082,71.7357,14400.0
2013-05-22 14:30:00,78.19,78.21,78.05,78.21,14100.0,71.7357,71.7541,71.6073,71.7541,14100.0
2013-05-22 15:00:00,78.2,78.2,77.83,77.87,23500.0,71.7449,71.7449,71.4054,71.4421,23500.0
2013-05-22 15:30:00,77.87,78.02,77.69,78.02,43000.0,71.4421,71.5797,71.277,71.5797,43000.0
2013-05-23 09:30:00,77.53,77.84,77.38,77.49,7000.0,71.1302,71.4146,70.9926,71.0935,7000.0
2013-05-23 10:00:00,77.5,78.14,77.5,78.11,14100.0,71.1027,71.6898,71.1027,71.6623,14100.0
2013-05-23 10:30:00,78.03,78.14,77.86,78.01,21900.0,71.5889,71.6898,71.433,71.5706,21900.0
2013-05-23 11:00:00,78.06,78.15,77.97,78.02,17100.0,71.6164,71.699,71.5339,71.5797,17100.0
2013-05-23 11:30:00,78.0,78.1,77.95,77.95,5500.0,71.5614,71.6531,71.5155,71.5155,5500.0
2013-05-23 12:00:00,78.0,78.17,77.97,78.15,11800.0,71.5614,71.7174,71.5339,71.699,11800.0
2013-05-23 12:30:00,78.13,78.18,78.01,78.18,3200.0,71.6807,71.7265,71.5706,71.7265,3200.0
2013-05-23 13:00:00,78.18,78.27,78.12,78.23,10200.0,71.7265,71.8091,71.6715,71.7724,10200.0
2013-05-23 13:30:00,78.26,78.44,78.26,78.41,18400.0,71.7999,71.9651,71.7999,71.9376,18400.0
2013-05-23 14:00:00,78.4,78.61,78.37,78.44,8700.0,71.9284,72.121,71.9009,71.9651,8700.0
2013-05-23 14:30:00,78.39,78.4,78.22,78.29,10700.0,71.9192,71.9284,71.7632,71.8275,10700.0
2013-05-23 15:00:00,78.31,78.36,78.2,78.29,9700.0,71.8458,71.8917,71.7449,71.8275,9700.0
2013-05-23 15:30:00,78.29,78.32,78.13,78.27,23300.0,71.8275,71.855,71.6807,71.8091,23300.0
2013-05-24 09:30:00,78.66,78.66,77.94,78.34,17200.0,72.1669,72.1669,71.5063,71.8733,17200.0
2013-05-24 10:00:00,78.32,78.61,78.21,78.58,12600.0,71.855,72.121,71.7541,72.0935,12600.0
2013-05-24 10:30:00,78.58,78.86,78.51,78.74,10200.0,72.0935,72.3504,72.0293,72.2403,10200.0
2013-05-24 11:00:00,78.77,78.88,78.75,78.77,3200.0,72.2678,72.3688,72.2495,72.2678,3200.0
2013-05-24 11:30:00,78.77,78.85,78.69,78.73,3500.0,72.2678,72.3412,72.1944,72.2311,3500.0
2013-05-24 12:00:00,78.77,78.84,78.74,78.78,3200.0,72.2678,72.3321,72.2403,72.277,3200.0
2013-05-24 12:30:00,78.78,78.87,78.75,78.8,6400.0,72.277,72.3596,72.2495,72.2954,6400.0
2013-05-24 13:00:00,78.75,78.95,78.75,78.86,5500.0,72.2495,72.433,72.2495,72.3504,5500.0
2013-05-24 13:30:00,78.87,78.91,78.75,78.85,6300.0,72.3596,72.3963,72.2495,72.3412,6300.0
2013-05-24 14:00:00,78.83,78.91,78.77,78.81,5600.0,72.3229,72.3963,72.2678,72.3045,5600.0
2013-05-24 14:30:00,78.83,78.85,78.77,78.8,8500.0,72.3229,72.3412,72.2678,72.2954,8500.0
2013-05-24 15:00:00,78.81,78.83,78.75,78.78,15900.0,72.3045,72.3229,72.2495,72.277,15900.0
2013-05-24 15:30:00,78.79,78.79,78.56,78.68,20800.0,72.2862,72.2862,72.0752,72.1853,20800.0
2013-05-28 09:30:00,79.31,79.98,79.31,79.98,7500.0,72.7633,73.378,72.7633,73.378,7500.0
2013-05-28 10:00:00,79.97,80.1,79.96,80.05,6400.0,73.3688,73.488,73.3596,73.4422,6400.0
2013-05-28 10:30:00,79.94,79.98,79.8,79.91,6000.0,73.3413,73.378,73.2128,73.3137,6000.0
2013-05-28 11:00:00,79.9,79.91,79.8,79.84,9700.0,73.3046,73.3137,73.2128,73.2495,9700.0
2013-05-28 11:30:00,79.81,79.81,79.52,79.53,8800.0,73.222,73.222,72.9559,72.9651,8800.0
2013-05-28 12:00:00,79.49,79.55,79.4,79.47,3900.0,72.9284,72.9834,72.8458,72.9101,3900.0
2013-05-28 12:30:00,79.45,79.49,79.33,79.35,3500.0,72.8917,72.9284,72.7816,72.8,3500.0
2013-05-28 13:00:00,79.37,79.47,79.29,79.31,4800.0,72.8183,72.9101,72.7449,72.7633,4800.0
2013-05-28 13:30:00,79.32,79.32,79.07,79.11,4400.0,72.7724,72.7724,72.5431,72.5798,4400.0
2013-05-28 14:00:00,79.09,79.16,78.78,78.87,11000.0,72.5614,72.6256,72.277,72.3596,11000.0
2013-05-28 14:30:00,78.86,78.88,78.74,78.88,9300.0,72.3504,72.3688,72.2403,72.3688,9300.0
2013-05-28 15:00:00,78.89,78.97,78.83,78.86,8600.0,72.3779,72.4513,72.3229,72.3504,8600.0
2013-05-28 15:30:00,78.85,78.99,78.81,78.83,26000.0,72.3412,72.4697,72.3045,72.3229,26000.0
2013-05-29 09:30:00,78.58,78.58,77.75,77.76,10000.0,72.0935,72.0935,71.332,71.3412,10000.0
2013-05-29 10:00:00,77.8,77.89,77.65,77.65,8800.0,71.3779,71.4605,71.2403,71.2403,8800.0
2013-05-29 10:30:00,77.64,77.78,77.62,77.7,16200.0,71.2311,71.3596,71.2128,71.2862,16200.0
2013-05-29 11:00:00,77.74,78.04,77.63,78.04,14300.0,71.3229,71.5981,71.2219,71.5981,14300.0
2013-05-29 11:30:00,78.07,78.13,77.88,77.91,8900.0,71.6256,71.6807,71.4513,71.4788,8900.0
2013-05-29 12:00:00,77.98,78.11,77.91,78.05,9200.0,71.543,71.6623,71.4788,71.6073,9200.0
2013-05-29 12:30:00,78.01,78.09,77.62,77.7,32800.0,71.5706,71.644,71.2128,71.2862,32800.0
2013-05-29 13:00:00,77.76,77.86,77.73,77.86,3200.0,71.3412,71.433,71.3137,71.433,3200.0
2013-05-29 13:30:00,77.88,78.28,77.82,78.17,10500.0,71.4513,71.8183,71.3963,71.7174,10500.0
2013-05-29 14:00:00,78.16,78.21,78.07,78.09,4900.0,71.7082,71.7541,71.6256,71.644,4900.0
2013-05-29 14:30:00,78.09,78.19,78.02,78.16,4900.0,71.644,71.7357,71.5797,71.7082,4900.0
2013-05-29 15:00:00,78.06,78.18,78.06,78.1,7900.0,71.6164,71.7265,71.6164,71.6531,7900.0
2013-05-29 15:30:00,78.1,78.27,78.06,78.13,22600.0,71.6531,71.8091,71.6164,71.6807,22600.0
2013-05-30 09:30:00,78.21,78.79,77.97,78.79,3500.0,71.7541,72.2862,71.5339,72.2862,3500.0
2013-05-30 10:00:00,78.8,78.8,78.45,78.45,3100.0,72.2954,72.2954,71.9742,71.9742,3100.0
2013-05-30 10:30:00,78.58,78.6,78.38,78.38,4700.0,72.0935,72.1119,71.91,71.91,4700.0
2013-05-30 11:00:00,78.41,78.47,78.31,78.39,11400.0,71.9376,71.9926,71.8458,71.9192,11400.0
2013-05-30 11:30:00,78.44,78.46,78.39,78.45,1500.0,71.9651,71.9834,71.9192,71.9742,1500.0
2013-05-30 12:00:00,78.44,78.5,78.43,78.49,4600.0,71.9651,72.0201,71.9559,72.0109,4600.0
2013-05-30 12:30:00,78.47,78.52,78.45,78.48,4700.0,71.9926,72.0385,71.9742,72.0018,4700.0
2013-05-30 13:00:00,78.47,78.63,78.46,78.54,39600.0,71.9926,72.1394,71.9834,72.0568,39600.0
2013-05-30 13:30:00,78.56,78.67,78.56,78.66,4400.0,72.0752,72.1761,72.0752,72.1669,4400.0
2013-05-30 14:00:00,78.68,78.74,78.63,78.68,4900.0,72.1853,72.2403,72.1394,72.1853,4900.0
2013-05-30 14:30:00,78.73,78.89,78.72,78.86,9500.0,72.2311,72.3779,72.222,72.3504,9500.0
2013-05-30 15:00:00,78.81,78.88,78.81,78.82,11300.0,72.3045,72.3688,72.3045,72.3137,11300.0
2013-05-30 15:30:00,78.84,78.88,78.67,78.88,37400.0,72.3321,72.3688,72.1761,72.3688,37400.0
2013-05-31 09:30:00,78.63,78.94,78.31,78.88,4500.0,72.1394,72.4238,71.8458,72.3688,4500.0
2013-05-31 10:00:00,78.87,78.87,78.49,78.66,3700.0,72.3596,72.3596,72.0109,72.1669,3700.0
2013-05-31 10:30:00,78.56,78.86,78.55,78.69,19800.0,72.0752,72.3504,72.066,72.1944,19800.0
2013-05-31 11:00:00,78.76,79.11,78.67,79.03,13700.0,72.2587,72.5798,72.1761,72.5064,13700.0
2013-05-31 11:30:00,79.01,79.07,78.81,78.91,2400.0,72.488,72.5431,72.3045,72.3963,2400.0
2013-05-31 12:00:00,78.89,78.9,78.74,78.84,6900.0,72.3779,72.3871,72.2403,72.3321,6900.0
2013-05-31 12:30:00,78.84,78.93,78.75,78.91,3900.0,72.3321,72.4146,72.2495,72.3963,3900.0
2013-05-31 13:00:00,78.84,78.93,78.46,78.86,15500.0,72.3321,72.4146,71.9834,72.3504,15500.0
2013-05-31 13:30:00,78.86,78.87,78.61,78.67,3400.0,72.3504,72.3596,72.121,72.1761,3400.0
2013-05-31 14:00:00,78.67,78.69,78.51,78.65,3700.0,72.1761,72.1944,72.0293,72.1577,3700.0
2013-05-31 14:30:00,78.64,78.65,78.51,78.63,19500.0,72.1486,72.1577,72.0293,72.1394,19500.0
2013-05-31 15:00:00,78.59,78.68,78.53,78.6,14200.0,72.1027,72.1853,72.0476,72.1119,14200.0
2013-05-31 15:30:00,78.58,78.61,78.27,78.27,60400.0,72.0935,72.121,71.8091,71.8091,60400.0
2013-06-03 09:30:00,78.42,78.42,77.85,77.9,3500.0,71.9467,71.9467,71.4238,71.4697,3500.0
2013-06-03 10:00:00,77.86,78.21,77.6,77.88,13300.0,71.433,71.7541,71.1944,71.4513,13300.0
2013-06-03 10:30:00,77.87,77.93,77.42,77.47,24800.0,71.4421,71.4972,71.0293,71.0751,24800.0
2013-06-03 11:00:00,77.43,77.46,77.17,77.17,7100.0,71.0384,71.066,70.7999,70.7999,7100.0
2013-06-03 11:30:00,77.17,77.33,77.03,77.08,16100.0,70.7999,70.9467,70.6715,70.7173,16100.0
2013-06-03 12:00:00,77.1,77.1,76.84,76.84,13100.0,70.7357,70.7357,70.4971,70.4971,13100.0
2013-06-03 12:30:00,76.91,76.93,76.73,76.9,10800.0,70.5614,70.5797,70.3962,70.5522,10800.0
2013-06-03 13:00:00,76.9,77.22,76.87,77.22,8300.0,70.5522,70.8458,70.5247,70.8458,8300.0
2013-06-03 13:30:00,77.24,77.31,77.11,77.31,9800.0,70.8641,70.9284,70.7449,70.9284,9800.0
2013-06-03 14:00:00,77.28,77.41,77.25,77.31,7400.0,70.9008,71.0201,70.8733,70.9284,7400.0
2013-06-03 14:30:00,77.31,77.56,77.22,77.52,12900.0,70.9284,71.1577,70.8458,71.121,12900.0
2013-06-03 15:00:00,77.5,77.55,77.35,77.41,10000.0,71.1027,71.1485,70.9651,71.0201,10000.0
2013-06-03 15:30:00,77.4,77.82,77.34,77.68,41000.0,71.0109,71.3963,70.9559,71.2678,41000.0
2013-06-04 09:30:00,77.68,77.68,77.5,77.6,1200.0,71.2678,71.2678,71.1027,71.1944,1200.0
2013-06-04 10:00:00,77.58,77.58,77.23,77.38,5300.0,71.1761,71.1761,70.855,70.9926,5300.0
2013-06-04 10:30:00,77.38,77.86,77.38,77.53,7100.0,70.9926,71.433,70.9926,71.1302,7100.0
2013-06-04 11:00:00,77.54,77.66,77.4,77.53,6200.0,71.1394,71.2495,71.0109,71.1302,6200.0
2013-06-04 11:30:00,77.54,77.57,77.33,77.49,8500.0,71.1394,71.1669,70.9467,71.0935,8500.0
2013-06-04 12:00:00,77.46,77.54,77.37,77.39,6700.0,71.066,71.1394,70.9834,71.0017,6700.0
2013-06-04 12:30:00,77.35,77.41,77.2,77.3,39000.0,70.9651,71.0201,70.8274,70.9192,39000.0
2013-06-04 13:00:00,77.28,77.94,77.27,77.55,17800.0,70.9008,71.5063,70.8917,71.1485,17800.0
2013-06-04 13:30:00,77.54,77.62,77.49,77.62,10600.0,71.1394,71.2128,71.0935,71.2128,10600.0
2013-06-04 14:00:00,77.62,77.87,77.43,77.72,15400.0,71.2128,71.4421,71.0384,71.3045,15400.0
2013-06-04 14:30:00,77.73,77.78,77.58,77.65,13100.0,71.3137,71.3596,71.1761,71.2403,13100.0
2013-06-04 15:00:00,77.64,77.87,77.63,77.87,14800.0,71.2311,71.4421,71.2219,71.4421,14800.0
2013-06-04 15:30:00,77.87,78.07,77.67,77.82,42900.0,71.4421,71.6256,71.2586,71.3963,42900.0
2013-06-05 09:30:00,77.54,77.61,77.3,77.3,11500.0,71.1394,71.2036,70.9192,70.9192,11500.0
2013-06-05 10:00:00,77.3,77.53,77.04,77.44,11500.0,70.9192,71.1302,70.6806,71.0476,11500.0
2013-06-05 10:30:00,77.44,77.59,77.24,77.42,11500.0,71.0476,71.1852,70.8641,71.0293,11500.0
2013-06-05 11:00:00,77.44,77.44,77.06,77.31,23000.0,71.0476,71.0476,70.699,70.9284,23000.0
2013-06-05 11:30:00,77.26,77.36,77.05,77.1,34800.0,70.8825,70.9742,70.6898,70.7357,34800.0
2013-06-05 12:00:00,77.02,77.07,76.88,77.05,6900.0,70.6623,70.7082,70.5338,70.6898,6900.0
2013-06-05 12:30:00,77.04,77.09,76.83,76.94,7800.0,70.6806,70.7265,70.488,70.5889,7800.0
2013-06-05 13:00:00,76.9,77.0,76.78,76.99,7300.0,70.5522,70.6439,70.4421,70.6348,7300.0
2013-06-05 13:30:00,76.94,77.03,76.83,76.84,7500.0,70.5889,70.6715,70.488,70.4971,7500.0
2013-06-05 14:00:00,76.84,76.86,76.49,76.5,7100.0,70.4971,70.5155,70.176,70.1852,7100.0
2013-06-05 14:30:00,76.4,76.75,76.39,76.7,7700.0,70.0935,70.4146,70.0843,70.3687,7700.0
2013-06-05 15:00:00,76.68,76.81,76.51,76.77,18700.0,70.3504,70.4696,70.1944,70.4329,18700.0
2013-06-05 15:30:00,76.82,76.88,76.48,76.49,33500.0,70.4788,70.5338,70.1669,70.176,33500.0
2013-06-06 09:30:00,76.7,76.7,76.49,76.7,2800.0,70.3687,70.3687,70.176,70.3687,2800.0
2013-06-06 10:00:00,76.68,76.85,76.3,76.45,5500.0,70.3504,70.5063,70.0017,70.1393,5500.0
2013-06-06 10:30:00,76.51,76.86,76.51,76.84,4900.0,70.1944,70.5155,70.1944,70.4971,4900.0
2013-06-06 11:00:00,76.75,76.84,76.53,76.66,18300.0,70.4146,70.4971,70.2127,70.332,18300.0
2013-06-06 11:30:00,76.6,76.85,76.59,76.64,2900.0,70.277,70.5063,70.2678,70.3137,2900.0
2013-06-06 12:00:00,76.62,76.62,76.01,76.15,9500.0,70.2953,70.2953,69.7357,69.8641,9500.0
2013-06-06 12:30:00,76.19,76.41,76.1,76.13,3700.0,69.9008,70.1026,69.8182,69.8458,3700.0
2013-06-06 13:00:00,76.21,76.51,76.2,76.34,3100.0,69.9192,70.1944,69.91,70.0384,3100.0
2013-06-06 13:30:00,76.41,76.64,76.41,76.63,2100.0,70.1026,70.3137,70.1026,70.3045,2100.0
2013-06-06 14:00:00,76.66,76.84,76.51,76.74,30400.0,70.332,70.4971,70.1944,70.4054,30400.0
2013-06-06 14:30:00,76.73,76.91,76.61,76.78,21400.0,70.3962,70.5614,70.2861,70.4421,21400.0
2013-06-06 15:00:00,76.73,77.12,76.7,77.0,14900.0,70.3962,70.754,70.3687,70.6439,14900.0
2013-06-06 15:30:00,77.11,77.36,77.01,77.36,25700.0,70.7449,70.9742,70.6531,70.9742,25700.0
2013-06-07 09:30:00,78.34,78.67,78.09,78.61,24200.0,71.8733,72.1761,71.644,72.121,24200.0
2013-06-07 10:00:00,78.61,79.02,78.61,79.01,25800.0,72.121,72.4972,72.121,72.488,25800.0
2013-06-07 10:30:00,79.01,79.19,78.95,78.96,13000.0,72.488,72.6532,72.433,72.4422,13000.0
2013-06-07 11:00:00,78.98,79.08,78.9,78.99,9700.0,72.4605,72.5522,72.3871,72.4697,9700.0
2013-06-07 11:30:00,78.99,79.03,78.91,78.94,12800.0,72.4697,72.5064,72.3963,72.4238,12800.0
2013-06-07 12:00:00,78.74,78.84,78.66,78.84,10800.0,72.2403,72.3321,72.1669,72.3321,10800.0
2013-06-07 12:30:00,78.82,78.89,78.8,78.81,14900.0,72.3137,72.3779,72.2954,72.3045,14900.0
2013-06-07 13:00:00,78.81,78.88,78.74,78.76,8400.0,72.3045,72.3688,72.2403,72.2587,8400.0
2013-06-07 13:30:00,78.75,78.8,78.73,78.76,6300.0,72.2495,72.2954,72.2311,72.2587,6300.0
2013-06-07 14:00:00,78.76,78.87,78.72,78.73,13300.0,72.2587,72.3596,72.222,72.2311,13300.0
2013-06-07 14:30:00,78.7,78.7,78.54,78.58,16200.0,72.2036,72.2036,72.0568,72.0935,16200.0
2013-06-07 15:00:00,78.55,78.57,78.26,78.3,23200.0,72.066,72.0843,71.7999,71.8366,23200.0
2013-06-07 15:30:00,78.3,78.53,78.18,78.39,45700.0,71.8366,72.0476,71.7265,71.9192,45700.0
2013-06-10 09:30:00,78.5,78.5,77.76,77.89,3600.0,72.0201,72.0201,71.3412,71.4605,3600.0
2013-06-10 10:00:00,77.94,78.25,77.87,78.25,3700.0,71.5063,71.7908,71.4421,71.7908,3700.0
2013-06-10 10:30:00,78.29,78.43,78.21,78.25,4000.0,71.8275,71.9559,71.7541,71.7908,4000.0
2013-06-10 11:00:00,78.27,78.35,78.21,78.22,9400.0,71.8091,71.8825,71.7541,71.7632,9400.0
2013-06-10 11:30:00,78.23,78.3,78.11,78.11,4700.0,71.7724,71.8366,71.6623,71.6623,4700.0
2013-06-10 12:00:00,78.08,78.25,78.06,78.2,8500.0,71.6348,71.7908,71.6164,71.7449,8500.0
2013-06-10 12:30:00,78.21,78.21,78.02,78.15,5200.0,71.7541,71.7541,71.5797,71.699,5200.0
2013-06-10 13:00:00,78.15,78.22,78.13,78.18,3100.0,71.699,71.7632,71.6807,71.7265,3100.0
2013-06-10 13:30:00,78.14,78.26,78.14,78.21,13600.0,71.6898,71.7999,71.6898,71.7541,13600.0
2013-06-10 14:00:00,78.13,78.27,78.07,78.21,17500.0,71.6807,71.8091,71.6256,71.7541,17500.0
2013-06-10 14:30:00,78.24,78.26,78.15,78.24,14500.0,71.7816,71.7999,71.699,71.7816,14500.0
2013-06-10 15:00:00,78.22,78.29,78.15,78.28,18900.0,71.7632,71.8275,71.699,71.8183,18900.0
2013-06-10 15:30:00,78.26,78.29,78.03,78.15,25100.0,71.7999,71.8275,71.5889,71.699,25100.0
2013-06-11 09:30:00,77.98,77.98,77.33,77.6,5500.0,71.543,71.543,70.9467,71.1944,5500.0
2013-06-11 10:00:00,77.6,77.63,77.45,77.62,5300.0,71.1944,71.2219,71.0568,71.2128,5300.0
2013-06-11 10:30:00,77.59,77.9,77.59,77.9,2700.0,71.1852,71.4697,71.1852,71.4697,2700.0
2013-06-11 11:00:00,77.87,78.23,77.78,78.22,13900.0,71.4421,71.7724,71.3596,71.7632,13900.0
2013-06-11 11:30:00,78.19,78.3,78.16,78.16,2700.0,71.7357,71.8366,71.7082,71.7082,2700.0
2013-06-11 12:00:00,78.09,78.23,78.08,78.12,1700.0,71.644,71.7724,71.6348,71.6715,1700.0
2013-06-11 12:30:00,78.06,78.32,78.06,78.3,37500.0,71.6164,71.855,71.6164,71.8366,37500.0
2013-06-11 13:00:00,78.27,78.3,77.92,77.93,20500.0,71.8091,71.8366,71.488,71.4972,20500.0
2013-06-11 13:30:00,77.94,77.94,77.77,77.91,4600.0,71.5063,71.5063,71.3504,71.4788,4600.0
2013-06-11 14:00:00,77.89,78.01,77.82,78.01,9900.0,71.4605,71.5706,71.3963,71.5706,9900.0
2013-06-11 14:30:00,78.06,78.14,77.93,78.14,4000.0,71.6164,71.6898,71.4972,71.6898,4000.0
2013-06-11 15:00:00,78.15,78.17,77.95,77.98,5900.0,71.699,71.7174,71.5155,71.543,5900.0
2013-06-11 15:30:00,77.98,78.05,77.78,77.89,16600.0,71.543,71.6073,71.3596,71.4605,16600.0
2013-06-12 09:30:00,77.9,78.04,77.66,77.96,8400.0,71.4697,71.5981,71.2495,71.5247,8400.0
2013-06-12 10:00:00,77.92,77.92,77.63,77.65,15000.0,71.488,71.488,71.2219,71.2403,15000.0
2013-06-12 10:30:00,77.66,77.85,77.56,77.63,9900.0,71.2495,71.4238,71.1577,71.2219,9900.0
2013-06-12 11:00:00,77.56,77.73,77.37,77.37,19300.0,71.1577,71.3137,70.9834,70.9834,19300.0
2013-06-12 11:30:00,77.4,77.47,77.22,77.3,36100.0,71.0109,71.0751,70.8458,70.9192,36100.0
2013-06-12 12:00:00,77.27,77.43,77.2,77.38,5900.0,70.8917,71.0384,70.8274,70.9926,5900.0
2013-06-12 12:30:00,77.38,77.61,77.34,77.61,4800.0,70.9926,71.2036,70.9559,71.2036,4800.0
2013-06-12 13:00:00,77.61,77.71,77.51,77.64,1400.0,71.2036,71.2953,71.1118,71.2311,1400.0
2013-06-12 13:30:00,77.66,77.76,77.58,77.68,1400.0,71.2495,71.3412,71.1761,71.2678,1400.0
2013-06-12 14:00:00,77.61,77.69,77.48,77.48,1700.0,71.2036,71.277,71.0843,71.0843,1700.0
2013-06-12 14:30:00,77.47,77.59,77.35,77.51,6600.0,71.0751,71.1852,70.9651,71.1118,6600.0
2013-06-12 15:00:00,77.5,77.5,77.31,77.41,5600.0,71.1027,71.1027,70.9284,71.0201,5600.0
2013-06-12 15:30:00,77.47,77.58,77.36,77.36,11700.0,71.0751,71.1761,70.9742,70.9742,11700.0
2013-06-13 09:30:00,77.27,77.27,76.74,76.88,5600.0,70.8917,70.8917,70.4054,70.5338,5600.0
2013-06-13 10:00:00,77.01,77.15,77.0,77.08,4000.0,70.6531,70.7816,70.6439,70.7173,4000.0
2013-06-13 10:30:00,77.16,77.65,77.16,77.64,40600.0,70.7907,71.2403,70.7907,71.2311,40600.0
2013-06-13 11:00:00,77.64,77.69,77.39,77.43,6200.0,71.2311,71.277,71.0017,71.0384,6200.0
2013-06-13 11:30:00,77.42,77.45,77.21,77.3,10000.0,71.0293,71.0568,70.8366,70.9192,10000.0
2013-06-13 12:00:00,77.3,77.36,77.29,77.32,3800.0,70.9192,70.9742,70.91,70.9375,3800.0
2013-06-13 12:30:00,77.35,77.76,77.35,77.73,3400.0,70.9651,71.3412,70.9651,71.3137,3400.0
2013-06-13 13:00:00,77.78,77.87,77.64,77.75,6100.0,71.3596,71.4421,71.2311,71.332,6100.0
2013-06-13 13:30:00,77.67,77.77,77.63,77.75,2300.0,71.2586,71.3504,71.2219,71.332,2300.0
2013-06-13 14:00:00,77.79,77.81,77.69,77.81,18000.0,71.3687,71.3871,71.277,71.3871,18000.0
2013-06-13 14:30:00,77.75,77.79,77.66,77.74,9000.0,71.332,71.3687,71.2495,71.3229,9000.0
2013-06-13 15:00:00,77.75,77.81,77.69,77.75,11800.0,71.332,71.3871,71.277,71.332,11800.0
2013-06-13 15:30:00,77.78,77.81,77.7,77.75,38900.0,71.3596,71.3871,71.2862,71.332,38900.0
2013-06-14 09:30:00,77.76,77.94,77.61,77.86,3700.0,71.3412,71.5063,71.2036,71.433,3700.0
2013-06-14 10:00:00,77.85,77.87,77.62,77.66,3200.0,71.4238,71.4421,71.2128,71.2495,3200.0
2013-06-14 10:30:00,77.69,77.8,77.53,77.61,6700.0,71.277,71.3779,71.1302,71.2036,6700.0
2013-06-14 11:00:00,77.58,77.86,77.53,77.65,47600.0,71.1761,71.433,71.1302,71.2403,47600.0
2013-06-14 11:30:00,77.79,77.8,77.45,77.77,25900.0,71.3687,71.3779,71.0568,71.3504,25900.0
2013-06-14 12:00:00,77.74,77.88,77.65,77.88,6700.0,71.3229,71.4513,71.2403,71.4513,6700.0
2013-06-14 12:30:00,77.91,78.03,77.9,77.97,3200.0,71.4788,71.5889,71.4697,71.5339,3200.0
2013-06-14 13:00:00,77.87,78.03,77.71,77.71,9600.0,71.4421,71.5889,71.2953,71.2953,9600.0
2013-06-14 13:30:00,77.75,77.86,77.72,77.82,4700.0,71.332,71.433,71.3045,71.3963,4700.0
2013-06-14 14:00:00,77.73,77.88,77.73,77.79,5200.0,71.3137,71.4513,71.3137,71.3687,5200.0
2013-06-14 14:30:00,77.88,77.94,77.8,77.8,5900.0,71.4513,71.5063,71.3779,71.3779,5900.0
2013-06-14 15:00:00,77.84,77.97,77.84,77.89,9300.0,71.4146,71.5339,71.4146,71.4605,9300.0
2013-06-14 15:30:00,77.92,77.93,77.73,77.88,34300.0,71.488,71.4972,71.3137,71.4513,34300.0
2013-06-17 09:30:00,78.33,78.58,78.13,78.49,3200.0,71.8642,72.0935,71.6807,72.0109,3200.0
2013-06-17 10:00:00,78.51,78.6,78.3,78.57,65800.0,72.0293,72.1119,71.8366,72.0843,65800.0
2013-06-17 10:30:00,78.58,78.6,78.25,78.5,13500.0,72.0935,72.1119,71.7908,72.0201,13500.0
2013-06-17 11:00:00,78.5,78.56,78.49,78.54,1500.0,72.0201,72.0752,72.0109,72.0568,1500.0
2013-06-17 11:30:00,78.56,78.57,78.29,78.33,22800.0,72.0752,72.0843,71.8275,71.8642,22800.0
2013-06-17 12:00:00,78.36,78.4,78.32,78.4,1500.0,71.8917,71.9284,71.855,71.9284,1500.0
2013-06-17 12:30:00,78.37,78.53,78.37,78.48,1900.0,71.9009,72.0476,71.9009,72.0018,1900.0
2013-06-17 13:00:00,78.46,78.51,78.25,78.35,2000.0,71.9834,72.0293,71.7908,71.8825,2000.0
2013-06-17 13:30:00,78.4,78.51,78.4,78.43,2300.0,71.9284,72.0293,71.9284,71.9559,2300.0
2013-06-17 14:00:00,78.45,78.45,78.05,78.05,15500.0,71.9742,71.9742,71.6073,71.6073,15500.0
2013-06-17 14:30:00,78.08,78.18,77.74,77.74,6300.0,71.6348,71.7265,71.3229,71.3229,6300.0
2013-06-17 15:00:00,77.75,77.87,77.67,77.86,18800.0,71.332,71.4421,71.2586,71.433,18800.0
2013-06-17 15:30:00,77.85,78.11,77.68,77.88,36500.0,71.4238,71.6623,71.2678,71.4513,36500.0
2013-06-18 09:30:00,78.05,78.05,77.91,77.98,2700.0,71.6073,71.6073,71.4788,71.543,2700.0
2013-06-18 10:00:00,77.96,78.07,77.92,78.01,3700.0,71.5247,71.6256,71.488,71.5706,3700.0
2013-06-18 10:30:00,78.03,78.15,78.03,78.13,4700.0,71.5889,71.699,71.5889,71.6807,4700.0
2013-06-18 11:00:00,78.14,78.17,78.02,78.13,19000.0,71.6898,71.7174,71.5797,71.6807,19000.0
2013-06-18 11:30:00,78.18,78.2,78.11,78.11,1800.0,71.7265,71.7449,71.6623,71.6623,1800.0
2013-06-18 12:00:00,78.12,78.19,78.12,78.18,1100.0,71.6715,71.7357,71.6715,71.7265,1100.0
2013-06-18 12:30:00,78.26,78.74,78.26,78.74,4700.0,71.7999,72.2403,71.7999,72.2403,4700.0
2013-06-18 13:00:00,78.74,78.76,78.49,78.56,4500.0,72.2403,72.2587,72.0109,72.0752,4500.0
2013-06-18 13:30:00,78.53,78.74,78.51,78.74,5000.0,72.0476,72.2403,72.0293,72.2403,5000.0
2013-06-18 14:00:00,78.7,78.76,78.63,78.64,7800.0,72.2036,72.2587,72.1394,72.1486,7800.0
2013-06-18 14:30:00,78.66,78.84,78.66,78.82,5600.0,72.1669,72.3321,72.1669,72.3137,5600.0
2013-06-18 15:00:00,78.82,78.83,78.66,78.67,8700.0,72.3137,72.3229,72.1669,72.1761,8700.0
2013-06-18 15:30:00,78.7,78.71,78.57,78.64,19000.0,72.2036,72.2128,72.0843,72.1486,19000.0
2013-06-19 09:30:00,78.48,78.48,78.32,78.38,1300.0,72.0018,72.0018,71.855,71.91,1300.0
2013-06-19 10:00:00,78.35,78.44,78.12,78.24,6800.0,71.8825,71.9651,71.6715,71.7816,6800.0
2013-06-19 10:30:00,78.25,78.25,78.01,78.11,12800.0,71.7908,71.7908,71.5706,71.6623,12800.0
2013-06-19 11:00:00,78.14,78.18,78.08,78.08,1800.0,71.6898,71.7265,71.6348,71.6348,1800.0
2013-06-19 11:30:00,78.13,78.26,78.13,78.25,2600.0,71.6807,71.7999,71.6807,71.7908,2600.0
2013-06-19 12:00:00,78.23,78.26,78.16,78.16,1700.0,71.7724,71.7999,71.7082,71.7082,1700.0
2013-06-19 12:30:00,78.24,78.28,78.18,78.26,2200.0,71.7816,71.8183,71.7265,71.7999,2200.0
2013-06-19 13:00:00,78.26,78.41,78.25,78.41,4600.0,71.7999,71.9376,71.7908,71.9376,4600.0
2013-06-19 13:30:00,78.4,78.52,78.37,78.45,1800.0,71.9284,72.0385,71.9009,71.9742,1800.0
2013-06-19 14:00:00,78.32,78.42,77.93,78.03,3200.0,71.855,71.9467,71.4972,71.5889,3200.0
2013-06-19 14:30:00,78.03,78.07,77.42,77.42,8200.0,71.5889,71.6256,71.0293,71.0293,8200.0
2013-06-19 15:00:00,77.29,77.62,77.21,77.59,13600.0,70.91,71.2128,70.8366,71.1852,13600.0
2013-06-19 15:30:00,77.6,77.7,77.2,77.22,28400.0,71.1944,71.2862,70.8274,70.8458,28400.0
2013-06-20 09:30:00,76.41,76.59,75.85,76.29,4400.0,70.1026,70.2678,69.5889,69.9925,4400.0
2013-06-20 10:00:00,76.06,76.1,75.56,75.98,7700.0,69.7815,69.8182,69.3228,69.7081,7700.0
2013-06-20 10:30:00,75.97,76.06,75.75,75.94,14000.0,69.699,69.7815,69.4971,69.6714,14000.0
2013-06-20 11:00:00,75.95,76.08,75.83,76.02,19500.0,69.6806,69.7999,69.5705,69.7448,19500.0
2013-06-20 11:30:00,76.07,76.08,75.78,76.02,6500.0,69.7907,69.7999,69.5246,69.7448,6500.0
2013-06-20 12:00:00,76.06,76.19,76.06,76.06,2000.0,69.7815,69.9008,69.7815,69.7815,2000.0
2013-06-20 12:30:00,76.06,76.18,75.89,75.92,6400.0,69.7815,69.8916,69.6256,69.6531,6400.0
2013-06-20 13:00:00,75.92,76.11,75.88,75.95,9100.0,69.6531,69.8274,69.6164,69.6806,9100.0
2013-06-20 13:30:00,75.99,76.1,75.87,76.1,7700.0,69.7173,69.8182,69.6072,69.8182,7700.0
2013-06-20 14:00:00,76.04,76.09,75.5,75.53,19400.0,69.7632,69.8091,69.2678,69.2953,19400.0
2013-06-20 14:30:00,75.52,75.59,75.41,75.41,7700.0,69.2861,69.3503,69.1852,69.1852,7700.0
2013-06-20 15:00:00,75.38,75.44,75.23,75.37,12800.0,69.1577,69.2127,69.02,69.1485,12800.0
2013-06-20 15:30:00,75.44,75.86,75.33,75.64,46400.0,69.2127,69.598,69.1118,69.3962,46400.0
2013-06-21 09:30:00,76.0,76.0,75.69,75.73,72800.0,69.7265,69.7265,69.4421,69.4788,72800.0
2013-06-21 10:00:00,75.8,76.0,75.76,75.87,4700.0,69.543,69.7265,69.5063,69.6072,4700.0
2013-06-21 10:30:00,75.75,76.0,75.67,75.99,19000.0,69.4971,69.7265,69.4237,69.7173,19000.0
2013-06-21 11:00:00,75.99,75.99,75.52,75.52,6200.0,69.7173,69.7173,69.2861,69.2861,6200.0
2013-06-21 11:30:00,75.48,75.49,75.33,75.39,8100.0,69.2494,69.2586,69.1118,69.1668,8100.0
2013-06-21 12:00:00,75.47,75.62,75.38,75.38,8600.0,69.2402,69.3779,69.1577,69.1577,8600.0
2013-06-21 12:30:00,75.44,75.78,75.42,75.78,14700.0,69.2127,69.5246,69.1944,69.5246,14700.0
2013-06-21 13:00:00,75.79,75.81,75.63,75.67,6000.0,69.5338,69.5522,69.387,69.4237,6000.0
2013-06-21 13:30:00,75.67,75.8,75.34,75.39,10000.0,69.4237,69.543,69.121,69.1668,10000.0
2013-06-21 14:00:00,75.42,75.63,75.4,75.6,8100.0,69.1944,69.387,69.176,69.3595,8100.0
2013-06-21 14:30:00,75.58,75.64,75.48,75.55,6100.0,69.3412,69.3962,69.2494,69.3136,6100.0
2013-06-21 15:00:00,75.54,75.65,75.49,75.65,26700.0,69.3045,69.4054,69.2586,69.4054,26700.0
2013-06-21 15:30:00,75.63,75.69,75.38,75.59,54100.0,69.387,69.4421,69.1577,69.3503,54100.0
2013-06-24 09:30:00,74.88,75.03,74.49,74.7,10200.0,68.6989,68.8366,68.3411,68.5338,10200.0
2013-06-24 10:00:00,74.71,74.71,74.07,74.2,16400.0,68.543,68.543,67.9558,68.0751,16400.0
2013-06-24 10:30:00,74.22,74.48,74.13,74.39,21300.0,68.0934,68.332,68.0108,68.2494,21300.0
2013-06-24 11:00:00,74.37,74.37,73.83,73.83,5200.0,68.231,68.231,67.7356,67.7356,5200.0
2013-06-24 11:30:00,73.89,74.22,73.89,74.22,7600.0,67.7907,68.0934,67.7907,68.0934,7600.0
2013-06-24 12:00:00,74.22,74.36,74.04,74.22,4500.0,68.0934,68.2219,67.9283,68.0934,4500.0
2013-06-24 12:30:00,74.22,74.22,74.0,74.1,4700.0,68.0934,68.0934,67.8916,67.9833,4700.0
2013-06-24 13:00:00,74.19,74.42,74.02,74.25,6800.0,68.0659,68.2769,67.9099,68.1209,6800.0
2013-06-24 13:30:00,74.27,74.63,74.27,74.63,4700.0,68.1393,68.4696,68.1393,68.4696,4700.0
2013-06-24 14:00:00,74.6,74.93,74.46,74.9,14400.0,68.4421,68.7448,68.3136,68.7173,14400.0
2013-06-24 14:30:00,74.89,75.27,74.82,75.21,19500.0,68.7081,69.0567,68.6439,69.0017,19500.0
2013-06-24 15:00:00,75.17,75.31,75.17,75.25,13600.0,68.965,69.0934,68.965,69.0384,13600.0
2013-06-24 15:30:00,75.23,75.35,75.05,75.11,29800.0,69.02,69.1301,68.8549,68.91,29800.0
2013-06-25 09:30:00,75.27,75.53,75.0,75.06,8100.0,69.0567,69.2953,68.809,68.8641,8100.0
2013-06-25 10:00:00,75.05,75.26,74.85,75.15,15700.0,68.8549,69.0476,68.6714,68.9467,15700.0
2013-06-25 10:30:00,75.17,75.18,74.89,75.13,51200.0,68.965,68.9742,68.7081,68.9283,51200.0
2013-06-25 11:00:00,75.11,75.3,75.06,75.14,7300.0,68.91,69.0843,68.8641,68.9375,7300.0
2013-06-25 11:30:00,75.15,75.33,75.11,75.33,9500.0,68.9467,69.1118,68.91,69.1118,9500.0
2013-06-25 12:00:00,75.33,75.61,75.27,75.61,3500.0,69.1118,69.3687,69.0567,69.3687,3500.0
2013-06-25 12:30:00,75.62,75.8,75.62,75.79,5000.0,69.3779,69.543,69.3779,69.5338,5000.0
2013-06-25 13:00:00,75.8,75.81,75.45,75.45,16000.0,69.543,69.5522,69.2219,69.2219,16000.0
2013-06-25 13:30:00,75.46,75.6,75.41,75.57,3900.0,69.2311,69.3595,69.1852,69.332,3900.0
2013-06-25 14:00:00,75.58,75.63,75.46,75.5,20300.0,69.3412,69.387,69.2311,69.2678,20300.0
2013-06-25 14:30:00,75.55,75.67,75.54,75.61,14800.0,69.3136,69.4237,69.3045,69.3687,14800.0
2013-06-25 15:00:00,75.61,75.88,75.61,75.88,16100.0,69.3687,69.6164,69.3687,69.6164,16100.0
2013-06-25 15:30:00,75.88,75.99,75.77,75.83,23600.0,69.6164,69.7173,69.5155,69.5705,23600.0
2013-06-26 09:30:00,76.33,76.59,76.08,76.59,5400.0,70.0292,70.2678,69.7999,70.2678,5400.0
2013-06-26 10:00:00,76.52,76.53,76.26,76.27,13300.0,70.2036,70.2127,69.965,69.9742,13300.0
2013-06-26 10:30:00,76.27,76.57,76.07,76.5,29300.0,69.9742,70.2494,69.7907,70.1852,29300.0
2013-06-26 11:00:00,76.46,76.56,76.36,76.4,27300.0,70.1485,70.2403,70.0568,70.0935,27300.0
2013-06-26 11:30:00,76.35,76.51,76.35,76.41,23400.0,70.0476,70.1944,70.0476,70.1026,23400.0
2013-06-26 12:00:00,76.47,76.59,76.46,76.52,3900.0,70.1577,70.2678,70.1485,70.2036,3900.0
2013-06-26 12:30:00,76.51,76.71,76.46,76.6,9300.0,70.1944,70.3779,70.1485,70.277,9300.0
2013-06-26 13:00:00,76.59,76.71,76.51,76.65,6000.0,70.2678,70.3779,70.1944,70.3228,6000.0
2013-06-26 13:30:00,76.69,76.77,76.64,76.74,10500.0,70.3595,70.4329,70.3137,70.4054,10500.0
2013-06-26 14:00:00,76.75,76.78,76.62,76.76,6300.0,70.4146,70.4421,70.2953,70.4238,6300.0
2013-06-26 14:30:00,76.72,76.94,76.66,76.9,8700.0,70.3871,70.5889,70.332,70.5522,8700.0
2013-06-26 15:00:00,76.89,76.95,76.86,76.93,14900.0,70.543,70.5981,70.5155,70.5797,14900.0
2013-06-26 15:30:00,76.93,76.94,76.62,76.66,47700.0,70.5797,70.5889,70.2953,70.332,47700.0
2013-06-27 09:30:00,77.07,77.18,77.06,77.11,2600.0,70.7082,70.8091,70.699,70.7449,2600.0
2013-06-27 10:00:00,77.09,77.25,76.94,77.19,10800.0,70.7265,70.8733,70.5889,70.8183,10800.0
2013-06-27 10:30:00,77.18,77.44,77.18,77.4,4900.0,70.8091,71.0476,70.8091,71.0109,4900.0
2013-06-27 11:00:00,77.35,77.59,77.26,77.28,15100.0,70.9651,71.1852,70.8825,70.9008,15100.0
2013-06-27 11:30:00,77.26,77.62,77.22,77.57,39600.0,70.8825,71.2128,70.8458,71.1669,39600.0
2013-06-27 12:00:00,77.54,77.62,77.5,77.59,7800.0,71.1394,71.2128,71.1027,71.1852,7800.0
2013-06-27 12:30:00,77.58,77.64,77.53,77.53,5900.0,71.1761,71.2311,71.1302,71.1302,5900.0
2013-06-27 13:00:00,77.56,77.64,77.5,77.57,6900.0,71.1577,71.2311,71.1027,71.1669,6900.0
2013-06-27 13:30:00,77.54,77.66,77.52,77.52,8600.0,71.1394,71.2495,71.121,71.121,8600.0
2013-06-27 14:00:00,77.5,77.5,77.4,77.44,5500.0,71.1027,71.1027,71.0109,71.0476,5500.0
2013-06-27 14:30:00,77.45,77.55,77.42,77.5,8900.0,71.0568,71.1485,71.0293,71.1027,8900.0
2013-06-27 15:00:00,77.5,77.56,77.47,77.54,10600.0,71.1027,71.1577,71.0751,71.1394,10600.0
2013-06-27 15:30:00,77.55,77.55,77.45,77.5,20700.0,71.1485,71.1485,71.0568,71.1027,20700.0
2013-06-28 09:30:00,77.47,77.47,77.06,77.06,3300.0,71.0751,71.0751,70.699,70.699,3300.0
2013-06-28 10:00:00,77.06,77.1,76.94,77.02,4600.0,70.699,70.7357,70.5889,70.6623,4600.0
2013-06-28 10:30:00,77.05,77.49,77.03,77.41,30200.0,70.6898,71.0935,70.6715,71.0201,30200.0
2013-06-28 11:00:00,77.42,77.48,77.26,77.26,7300.0,71.0293,71.0843,70.8825,70.8825,7300.0
2013-06-28 11:30:00,77.31,77.37,77.14,77.2,31400.0,70.9284,70.9834,70.7724,70.8274,31400.0
2013-06-28 12:00:00,77.16,77.47,77.14,77.37,9000.0,70.7907,71.0751,70.7724,70.9834,9000.0
2013-06-28 12:30:00,77.42,77.45,77.38,77.41,5300.0,71.0293,71.0568,70.9926,71.0201,5300.0
2013-06-28 13:00:00,77.42,77.59,77.38,77.5,1900.0,71.0293,71.1852,70.9926,71.1027,1900.0
2013-06-28 13:30:00,77.58,77.86,77.51,77.86,9100.0,71.1761,71.433,71.1118,71.433,9100.0
2013-06-28 14:00:00,77.86,77.98,77.82,77.94,7200.0,71.433,71.543,71.3963,71.5063,7200.0
2013-06-28 14:30:00,77.96,78.01,77.81,78.0,5700.0,71.5247,71.5706,71.3871,71.5614,5700.0
2013-06-28 15:00:00,77.93,78.01,77.8,77.91,12100.0,71.4972,71.5706,71.3779,71.4788,12100.0
2013-06-28 15:30:00,77.88,77.97,77.48,77.48,33300.0,71.4513,71.5339,71.0843,71.0843,33300.0
2013-07-01 09:30:00,77.7,78.16,77.54,77.59,12500.0,71.2862,71.7082,71.1394,71.1852,12500.0
2013-07-01 10:00:00,77.67,78.47,77.67,78.25,12300.0,71.2586,71.9926,71.2586,71.7908,12300.0
2013-07-01 10:30:00,78.23,78.5,78.11,78.5,11400.0,71.7724,72.0201,71.6623,72.0201,11400.0
2013-07-01 11:00:00,78.42,78.78,78.4,78.73,26500.0,71.9467,72.277,71.9284,72.2311,26500.0
2013-07-01 11:30:00,78.71,78.78,78.6,78.74,24900.0,72.2128,72.277,72.1119,72.2403,24900.0
2013-07-01 12:00:00,78.7,78.76,78.59,78.59,5100.0,72.2036,72.2587,72.1027,72.1027,5100.0
2013-07-01 12:30:00,78.57,78.65,78.45,78.45,3200.0,72.0843,72.1577,71.9742,71.9742,3200.0
2013-07-01 13:00:00,78.44,78.58,78.43,78.58,6600.0,71.9651,72.0935,71.9559,72.0935,6600.0
2013-07-01 13:30:00,78.55,78.55,78.37,78.46,17800.0,72.066,72.066,71.9009,71.9834,17800.0
2013-07-01 14:00:00,78.44,78.56,78.35,78.37,5600.0,71.9651,72.0752,71.8825,71.9009,5600.0
2013-07-01 14:30:00,78.39,78.55,78.36,78.53,2600.0,71.9192,72.066,71.8917,72.0476,2600.0
2013-07-01 15:00:00,78.49,78.54,78.39,78.42,8000.0,72.0109,72.0568,71.9192,71.9467,8000.0
2013-07-01 15:30:00,78.41,78.54,78.3,78.5,33500.0,71.9376,72.0568,71.8366,72.0201,33500.0
2013-07-02 09:30:00,78.5,79.3,78.3,79.18,11800.0,72.0201,72.7541,71.8366,72.644,11800.0
2013-07-02 10:00:00,79.27,79.28,79.02,79.2,13800.0,72.7266,72.7357,72.4972,72.6623,13800.0
2013-07-02 10:30:00,79.19,79.35,78.98,79.26,11700.0,72.6532,72.8,72.4605,72.7174,11700.0
2013-07-02 11:00:00,79.24,79.3,78.9,79.3,13600.0,72.699,72.7541,72.3871,72.7541,13600.0
2013-07-02 11:30:00,79.37,79.37,79.01,79.06,12500.0,72.8183,72.8183,72.488,72.5339,12500.0
2013-07-02 12:00:00,79.08,79.08,78.52,78.52,3900.0,72.5522,72.5522,72.0385,72.0385,3900.0
2013-07-02 12:30:00,78.58,78.75,78.58,78.72,3500.0,72.0935,72.2495,72.0935,72.222,3500.0
2013-07-02 13:00:00,78.66,78.66,78.31,78.31,6200.0,72.1669,72.1669,71.8458,71.8458,6200.0
2013-07-02 13:30:00,78.34,78.35,77.95,78.23,9900.0,71.8733,71.8825,71.5155,71.7724,9900.0
2013-07-02 14:00:00,78.2,78.23,77.79,77.8,9000.0,71.7449,71.7724,71.3687,71.3779,9000.0
2013-07-02 14:30:00,77.8,77.94,77.65,77.8,10000.0,71.3779,71.5063,71.2403,71.3779,10000.0
2013-07-02 15:00:00,77.77,77.84,77.65,77.73,12300.0,71.3504,71.4146,71.2403,71.3137,12300.0
2013-07-02 15:30:00,77.74,78.02,77.62,78.02,23200.0,71.3229,71.5797,71.2128,71.5797,23200.0
2013-07-03 09:30:00,77.81,77.95,77.56,77.68,3200.0,71.3871,71.5155,71.1577,71.2678,3200.0
2013-07-03 10:00:00,77.72,77.8,77.59,77.59,4200.0,71.3045,71.3779,71.1852,71.1852,4200.0
2013-07-03 10:30:00,77.63,77.64,77.33,77.64,34100.0,71.2219,71.2311,70.9467,71.2311,34100.0
2013-07-03 11:00:00,77.64,78.63,77.64,78.23,28100.0,71.2311,72.1394,71.2311,71.7724,28100.0
2013-07-03 11:30:00,78.16,78.82,78.16,78.73,29100.0,71.7082,72.3137,71.7082,72.2311,29100.0
2013-07-03 12:00:00,78.81,78.93,78.67,78.69,11200.0,72.3045,72.4146,72.1761,72.1944,11200.0
2013-07-03 12:30:00,78.73,78.78,78.05,78.05,30000.0,72.2311,72.277,71.6073,71.6073,30000.0
2013-07-05 09:30:00,78.57,78.57,78.09,78.12,5300.0,72.0843,72.0843,71.644,71.6715,5300.0
2013-07-05 10:00:00,78.14,78.17,77.85,77.85,2800.0,71.6898,71.7174,71.4238,71.4238,2800.0
2013-07-05 10:30:00,77.88,78.01,77.75,77.89,6100.0,71.4513,71.5706,71.332,71.4605,6100.0
2013-07-05 11:00:00,77.99,78.26,77.9,77.97,30700.0,71.5522,71.7999,71.4697,71.5339,30700.0
2013-07-05 11:30:00,77.91,77.97,77.81,77.89,8000.0,71.4788,71.5339,71.3871,71.4605,8000.0
2013-07-05 12:00:00,77.93,78.03,77.91,78.01,4000.0,71.4972,71.5889,71.4788,71.5706,4000.0
2013-07-05 12:30:00,77.95,78.02,77.93,77.95,2900.0,71.5155,71.5797,71.4972,71.5155,2900.0
2013-07-05 13:00:00,77.99,78.04,77.94,78.02,1200.0,71.5522,71.5981,71.5063,71.5797,1200.0
2013-07-05 13:30:00,78.02,78.07,77.96,77.99,3200.0,71.5797,71.6256,71.5247,71.5522,3200.0
2013-07-05 14:00:00,78.09,78.24,77.98,78.16,2700.0,71.644,71.7816,71.543,71.7082,2700.0
2013-07-05 14:30:00,78.22,78.28,78.09,78.13,6300.0,71.7632,71.8183,71.644,71.6807,6300.0
2013-07-05 15:00:00,78.16,78.22,77.96,77.97,9800.0,71.7082,71.7632,71.5247,71.5339,9800.0
2013-07-05 15:30:00,78.05,78.47,77.97,78.4,32200.0,71.6073,71.9926,71.5339,71.9284,32200.0
2013-07-08 09:30:00,78.44,78.81,78.26,78.81,4900.0,71.9651,72.3045,71.7999,72.3045,4900.0
2013-07-08 10:00:00,78.81,79.1,78.7,78.77,11700.0,72.3045,72.5706,72.2036,72.2678,11700.0
2013-07-08 10:30:00,78.79,79.05,78.73,78.86,6900.0,72.2862,72.5247,72.2311,72.3504,6900.0
2013-07-08 11:00:00,78.82,78.88,78.61,78.78,14300.0,72.3137,72.3688,72.121,72.277,14300.0
2013-07-08 11:30:00,78.74,78.74,78.58,78.58,5200.0,72.2403,72.2403,72.0935,72.0935,5200.0
2013-07-08 12:00:00,78.56,78.67,78.49,78.62,6200.0,72.0752,72.1761,72.0109,72.1302,6200.0
2013-07-08 12:30:00,78.67,78.9,78.66,78.68,18900.0,72.1761,72.3871,72.1669,72.1853,18900.0
2013-07-08 13:00:00,78.64,78.83,78.56,78.56,7900.0,72.1486,72.3229,72.0752,72.0752,7900.0
2013-07-08 13:30:00,78.6,78.85,78.58,78.75,4900.0,72.1119,72.3412,72.0935,72.2495,4900.0
2013-07-08 14:00:00,78.75,78.75,78.56,78.56,26600.0,72.2495,72.2495,72.0752,72.0752,26600.0
2013-07-08 14:30:00,78.74,78.77,78.66,78.73,3000.0,72.2403,72.2678,72.1669,72.2311,3000.0
2013-07-08 15:00:00,78.78,78.78,78.61,78.65,8200.0,72.277,72.277,72.121,72.1577,8200.0
2013-07-08 15:30:00,78.65,78.82,78.5,78.55,24400.0,72.1577,72.3137,72.0201,72.066,24400.0
2013-07-09 09:30:00,79.02,79.02,78.25,78.25,1200.0,72.4972,72.4972,71.7908,71.7908,1200.0
2013-07-09 10:00:00,78.25,78.25,77.92,78.0,3700.0,71.7908,71.7908,71.488,71.5614,3700.0
2013-07-09 10:30:00,77.94,78.23,77.9,77.94,5100.0,71.5063,71.7724,71.4697,71.5063,5100.0
2013-07-09 11:00:00,78.08,78.22,77.95,77.95,18600.0,71.6348,71.7632,71.5155,71.5155,18600.0
2013-07-09 11:30:00,77.94,78.04,77.94,78.0,8000.0,71.5063,71.5981,71.5063,71.5614,8000.0
2013-07-09 12:00:00,78.02,78.02,77.71,77.83,24400.0,71.5797,71.5797,71.2953,71.4054,24400.0
2013-07-09 12:30:00,77.82,77.91,77.74,77.87,10200.0,71.3963,71.4788,71.3229,71.4421,10200.0
2013-07-09 13:00:00,77.85,77.98,77.85,77.9,3900.0,71.4238,71.543,71.4238,71.4697,3900.0
2013-07-09 13:30:00,77.91,77.99,77.84,77.9,16300.0,71.4788,71.5522,71.4146,71.4697,16300.0
2013-07-09 14:00:00,77.9,77.99,77.88,77.89,11100.0,71.4697,71.5522,71.4513,71.4605,11100.0
2013-07-09 14:30:00,77.91,77.95,77.82,77.88,3400.0,71.4788,71.5155,71.3963,71.4513,3400.0
2013-07-09 15:00:00,77.9,77.95,77.82,77.85,17600.0,71.4697,71.5155,71.3963,71.4238,17600.0
2013-07-09 15:30:00,77.84,77.89,77.48,77.5,66100.0,71.4146,71.4605,71.0843,71.1027,66100.0
2013-07-10 09:30:00,77.52,77.95,77.47,77.95,4300.0,71.121,71.5155,71.0751,71.5155,4300.0
2013-07-10 10:00:00,77.8,77.93,77.64,77.85,36000.0,71.3779,71.4972,71.2311,71.4238,36000.0
2013-07-10 10:30:00,77.93,77.94,77.58,77.74,24000.0,71.4972,71.5063,71.1761,71.3229,24000.0
2013-07-10 11:00:00,77.74,77.85,77.65,77.81,5800.0,71.3229,71.4238,71.2403,71.3871,5800.0
2013-07-10 11:30:00,77.84,77.96,77.72,77.91,32300.0,71.4146,71.5247,71.3045,71.4788,32300.0
2013-07-10 12:00:00,77.87,77.95,77.8,77.9,2500.0,71.4421,71.5155,71.3779,71.4697,2500.0
2013-07-10 12:30:00,77.88,77.92,77.74,77.79,16700.0,71.4513,71.488,71.3229,71.3687,16700.0
2013-07-10 13:00:00,77.76,77.77,77.69,77.76,4400.0,71.3412,71.3504,71.277,71.3412,4400.0
2013-07-10 13:30:00,77.73,77.74,77.67,77.67,3100.0,71.3137,71.3229,71.2586,71.2586,3100.0
2013-07-10 14:00:00,77.65,77.8,77.42,77.52,16300.0,71.2403,71.3779,71.0293,71.121,16300.0
2013-07-10 14:30:00,77.57,77.6,77.41,77.56,5200.0,71.1669,71.1944,71.0201,71.1577,5200.0
2013-07-10 15:00:00,77.62,77.75,77.52,77.75,11300.0,71.2128,71.332,71.121,71.332,11300.0
2013-07-10 15:30:00,77.76,77.79,77.54,77.73,27200.0,71.3412,71.3687,71.1394,71.3137,27200.0
2013-07-11 09:30:00,78.51,78.51,78.02,78.27,3900.0,72.0293,72.0293,71.5797,71.8091,3900.0
2013-07-11 10:00:00,78.28,78.32,78.05,78.24,4300.0,71.8183,71.855,71.6073,71.7816,4300.0
2013-07-11 10:30:00,78.23,78.38,78.12,78.37,20900.0,71.7724,71.91,71.6715,71.9009,20900.0
2013-07-11 11:00:00,78.37,78.47,78.2,78.24,5000.0,71.9009,71.9926,71.7449,71.7816,5000.0
2013-07-11 11:30:00,78.28,78.47,78.25,78.29,4300.0,71.8183,71.9926,71.7908,71.8275,4300.0
2013-07-11 12:00:00,78.34,78.34,78.17,78.3,8600.0,71.8733,71.8733,71.7174,71.8366,8600.0
2013-07-11 12:30:00,78.31,78.31,78.08,78.15,4900.0,71.8458,71.8458,71.6348,71.699,4900.0
2013-07-11 13:00:00,78.13,78.17,77.99,78.09,10600.0,71.6807,71.7174,71.5522,71.644,10600.0
2013-07-11 13:30:00,78.1,78.22,77.91,77.93,22400.0,71.6531,71.7632,71.4788,71.4972,22400.0
2013-07-11 14:00:00,77.94,78.08,77.93,78.03,13200.0,71.5063,71.6348,71.4972,71.5889,13200.0
2013-07-11 14:30:00,78.04,78.08,77.86,77.89,11000.0,71.5981,71.6348,71.433,71.4605,11000.0
2013-07-11 15:00:00,77.91,78.02,77.91,77.95,15100.0,71.4788,71.5797,71.4788,71.5155,15100.0
2013-07-11 15:30:00,77.92,78.1,77.84,78.0,51000.0,71.488,71.6531,71.4146,71.5614,51000.0
2013-07-12 09:30:00,77.96,78.21,77.82,78.17,22500.0,71.5247,71.7541,71.3963,71.7174,22500.0
2013-07-12 10:00:00,78.1,78.41,78.04,78.31,12800.0,71.6531,71.9376,71.5981,71.8458,12800.0
2013-07-12 10:30:00,78.41,78.74,78.39,78.64,17900.0,71.9376,72.2403,71.9192,72.1486,17900.0
2013-07-12 11:00:00,78.57,78.64,78.45,78.59,25700.0,72.0843,72.1486,71.9742,72.1027,25700.0
2013-07-12 11:30:00,78.53,78.68,78.48,78.65,9100.0,72.0476,72.1853,72.0018,72.1577,9100.0
2013-07-12 12:00:00,78.7,79.13,78.69,79.13,14000.0,72.2036,72.5981,72.1944,72.5981,14000.0
2013-07-12 12:30:00,79.07,79.27,79.04,79.12,23500.0,72.5431,72.7266,72.5155,72.5889,23500.0
2013-07-12 13:00:00,79.18,79.44,79.1,79.41,13700.0,72.644,72.8825,72.5706,72.855,13700.0
2013-07-12 13:30:00,79.43,79.5,79.14,79.14,24300.0,72.8734,72.9376,72.6073,72.6073,24300.0
2013-07-12 14:00:00,79.25,79.26,78.89,79.04,29200.0,72.7082,72.7174,72.3779,72.5155,29200.0
2013-07-12 14:30:00,79.03,79.08,78.97,79.02,16400.0,72.5064,72.5522,72.4513,72.4972,16400.0
2013-07-12 15:00:00,78.99,79.1,78.92,78.97,20200.0,72.4697,72.5706,72.4055,72.4513,20200.0
2013-07-12 15:30:00,78.98,79.11,78.9,79.11,56800.0,72.4605,72.5798,72.3871,72.5798,56800.0
2013-07-15 09:30:00,78.91,79.5,78.91,79.14,10500.0,72.3963,72.9376,72.3963,72.6073,10500.0
2013-07-15 10:00:00,79.08,79.23,78.61,78.65,12400.0,72.5522,72.6899,72.121,72.1577,12400.0
2013-07-15 10:30:00,78.62,78.72,78.39,78.39,13300.0,72.1302,72.222,71.9192,71.9192,13300.0
2013-07-15 11:00:00,78.45,78.59,78.16,78.24,27000.0,71.9742,72.1027,71.7082,71.7816,27000.0
2013-07-15 11:30:00,78.25,78.41,78.16,78.2,22000.0,71.7908,71.9376,71.7082,71.7449,22000.0
2013-07-15 12:00:00,78.21,78.21,78.01,78.1,6800.0,71.7541,71.7541,71.5706,71.6531,6800.0
2013-07-15 12:30:00,78.12,78.17,78.06,78.11,7400.0,71.6715,71.7174,71.6164,71.6623,7400.0
2013-07-15 13:00:00,78.13,78.16,77.89,77.91,13600.0,71.6807,71.7082,71.4605,71.4788,13600.0
2013-07-15 13:30:00,77.85,77.98,77.73,77.91,15000.0,71.4238,71.543,71.3137,71.4788,15000.0
2013-07-15 14:00:00,77.87,78.06,77.77,77.77,24500.0,71.4421,71.6164,71.3504,71.3504,24500.0
2013-07-15 14:30:00,77.81,78.42,77.81,78.35,50100.0,71.3871,71.9467,71.3871,71.8825,50100.0
2013-07-15 15:00:00,78.36,78.59,78.29,78.57,31500.0,71.8917,72.1027,71.8275,72.0843,31500.0
2013-07-15 15:30:00,78.57,78.6,78.18,78.25,65400.0,72.0843,72.1119,71.7265,71.7908,65400.0
2013-07-16 09:30:00,78.17,78.36,78.07,78.36,3000.0,71.7174,71.8917,71.6256,71.8917,3000.0
2013-07-16 10:00:00,78.36,78.4,77.84,78.0,15300.0,71.8917,71.9284,71.4146,71.5614,15300.0
2013-07-16 10:30:00,77.97,77.99,77.09,77.66,82700.0,71.5339,71.5522,70.7265,71.2495,82700.0
2013-07-16 11:00:00,77.74,77.93,77.67,77.79,11000.0,71.3229,71.4972,71.2586,71.3687,11000.0
2013-07-16 11:30:00,77.76,77.85,77.63,77.7,23600.0,71.3412,71.4238,71.2219,71.2862,23600.0
2013-07-16 12:00:00,77.7,77.89,77.7,77.85,7200.0,71.2862,71.4605,71.2862,71.4238,7200.0
2013-07-16 12:30:00,77.87,77.87,77.69,77.81,3500.0,71.4421,71.4421,71.277,71.3871,3500.0
2013-07-16 13:00:00,77.8,77.85,77.7,77.76,8300.0,71.3779,71.4238,71.2862,71.3412,8300.0
2013-07-16 13:30:00,77.82,77.9,77.77,77.9,24900.0,71.3963,71.4697,71.3504,71.4697,24900.0
2013-07-16 14:00:00,77.9,78.07,77.82,77.85,11700.0,71.4697,71.6256,71.3963,71.4238,11700.0
2013-07-16 14:30:00,77.82,77.82,77.65,77.65,6400.0,71.3963,71.3963,71.2403,71.2403,6400.0
2013-07-16 15:00:00,77.66,77.66,77.4,77.41,19500.0,71.2495,71.2495,71.0109,71.0201,19500.0
2013-07-16 15:30:00,77.41,77.47,77.23,77.3,49000.0,71.0201,71.0751,70.855,70.9192,49000.0
2013-07-17 09:30:00,77.77,77.86,77.51,77.58,8200.0,71.3504,71.433,71.1118,71.1761,8200.0
2013-07-17 10:00:00,77.55,77.8,77.55,77.7,53600.0,71.1485,71.3779,71.1485,71.2862,53600.0
2013-07-17 10:30:00,77.81,77.93,77.56,77.93,10000.0,71.3871,71.4972,71.1577,71.4972,10000.0
2013-07-17 11:00:00,77.99,78.18,77.96,78.03,2900.0,71.5522,71.7265,71.5247,71.5889,2900.0
2013-07-17 11:30:00,78.06,78.15,77.99,78.12,13300.0,71.6164,71.699,71.5522,71.6715,13300.0
2013-07-17 12:00:00,78.09,78.29,78.09,78.19,2500.0,71.644,71.8275,71.644,71.7357,2500.0
2013-07-17 12:30:00,78.17,78.22,77.86,77.88,4800.0,71.7174,71.7632,71.433,71.4513,4800.0
2013-07-17 13:00:00,77.88,77.91,77.73,77.78,10700.0,71.4513,71.4788,71.3137,71.3596,10700.0
2013-07-17 13:30:00,77.74,77.9,77.7,77.9,9300.0,71.3229,71.4697,71.2862,71.4697,9300.0
2013-07-17 14:00:00,77.94,78.19,77.94,78.04,7000.0,71.5063,71.7357,71.5063,71.5981,7000.0
2013-07-17 14:30:00,78.07,78.07,77.76,77.82,6500.0,71.6256,71.6256,71.3412,71.3963,6500.0
2013-07-17 15:00:00,77.79,77.94,77.75,77.94,12200.0,71.3687,71.5063,71.332,71.5063,12200.0
2013-07-17 15:30:00,77.89,78.01,77.84,77.96,30500.0,71.4605,71.5706,71.4146,71.5247,30500.0
2013-07-18 09:30:00,78.15,78.39,78.15,78.3,2000.0,71.699,71.9192,71.699,71.8366,2000.0
2013-07-18 10:00:00,78.3,78.45,78.18,78.45,16600.0,71.8366,71.9742,71.7265,71.9742,16600.0
2013-07-18 10:30:00,78.44,78.63,78.38,78.63,19400.0,71.9651,72.1394,71.91,72.1394,19400.0
2013-07-18 11:00:00,78.63,78.65,78.5,78.6,24700.0,72.1394,72.1577,72.0201,72.1119,24700.0
2013-07-18 11:30:00,78.6,78.66,78.58,78.59,12700.0,72.1119,72.1669,72.0935,72.1027,12700.0
2013-07-18 12:00:00,78.6,78.77,78.59,78.73,6200.0,72.1119,72.2678,72.1027,72.2311,6200.0
2013-07-18 12:30:00,78.71,78.73,78.49,78.62,3400.0,72.2128,72.2311,72.0109,72.1302,3400.0
2013-07-18 13:00:00,78.63,78.71,78.58,78.6,4100.0,72.1394,72.2128,72.0935,72.1119,4100.0
2013-07-18 13:30:00,78.61,78.64,78.52,78.6,3900.0,72.121,72.1486,72.0385,72.1119,3900.0
2013-07-18 14:00:00,78.68,78.98,78.63,78.91,16800.0,72.1853,72.4605,72.1394,72.3963,16800.0
2013-07-18 14:30:00,78.92,79.06,78.83,78.99,7300.0,72.4055,72.5339,72.3229,72.4697,7300.0
2013-07-18 15:00:00,78.98,79.06,78.91,79.05,10000.0,72.4605,72.5339,72.3963,72.5247,10000.0
2013-07-18 15:30:00,79.05,79.08,78.93,79.03,20200.0,72.5247,72.5522,72.4146,72.5064,20200.0
2013-07-19 09:30:00,78.72,78.87,78.65,78.87,4700.0,72.222,72.3596,72.1577,72.3596,4700.0
2013-07-19 10:00:00,78.88,79.0,78.79,79.0,26600.0,72.3688,72.4788,72.2862,72.4788,26600.0
2013-07-19 10:30:00,78.98,79.34,78.98,79.3,7700.0,72.4605,72.7908,72.4605,72.7541,7700.0
2013-07-19 11:00:00,79.37,79.62,79.27,79.62,29600.0,72.8183,73.0477,72.7266,73.0477,29600.0
2013-07-19 11:30:00,79.6,79.79,79.59,79.75,8200.0,73.0293,73.2036,73.0201,73.1669,8200.0
2013-07-19 12:00:00,79.69,79.82,79.47,79.47,10400.0,73.1119,73.2312,72.9101,72.9101,10400.0
2013-07-19 12:30:00,79.49,79.49,79.29,79.3,18300.0,72.9284,72.9284,72.7449,72.7541,18300.0
2013-07-19 13:00:00,79.32,79.4,79.25,79.37,10400.0,72.7724,72.8458,72.7082,72.8183,10400.0
2013-07-19 13:30:00,79.41,79.41,79.16,79.17,11100.0,72.855,72.855,72.6256,72.6348,11100.0
2013-07-19 14:00:00,79.18,79.29,79.15,79.21,10400.0,72.644,72.7449,72.6165,72.6715,10400.0
2013-07-19 14:30:00,79.23,79.31,79.17,79.23,8000.0,72.6899,72.7633,72.6348,72.6899,8000.0
2013-07-19 15:00:00,79.23,79.29,79.16,79.29,6600.0,72.6899,72.7449,72.6256,72.7449,6600.0
2013-07-19 15:30:00,79.29,79.44,79.29,79.41,23200.0,72.7449,72.8825,72.7449,72.855,23200.0
2013-07-22 09:30:00,79.27,79.74,79.27,79.72,6300.0,72.7266,73.1578,72.7266,73.1394,6300.0
2013-07-22 10:00:00,79.76,79.93,79.62,79.73,43500.0,73.1761,73.3321,73.0477,73.1486,43500.0
2013-07-22 10:30:00,79.82,79.97,79.67,79.96,11800.0,73.2312,73.3688,73.0935,73.3596,11800.0
2013-07-22 11:00:00,79.96,80.11,79.96,80.03,12300.0,73.3596,73.4972,73.3596,73.4238,12300.0
2013-07-22 11:30:00,80.01,80.18,79.98,80.01,10500.0,73.4055,73.5614,73.378,73.4055,10500.0
2013-07-22 12:00:00,80.01,80.04,79.94,79.94,4700.0,73.4055,73.433,73.3413,73.3413,4700.0
2013-07-22 12:30:00,79.99,80.04,79.88,79.89,15400.0,73.3871,73.433,73.2862,73.2954,15400.0
2013-07-22 13:00:00,79.9,79.92,79.58,79.58,8700.0,73.3046,73.3229,73.011,73.011,8700.0
2013-07-22 13:30:00,79.59,79.59,79.46,79.59,6200.0,73.0201,73.0201,72.9009,73.0201,6200.0
2013-07-22 14:00:00,79.55,79.89,79.55,79.81,9400.0,72.9834,73.2954,72.9834,73.222,9400.0
2013-07-22 14:30:00,79.81,79.88,79.69,79.79,10900.0,73.222,73.2862,73.1119,73.2036,10900.0
2013-07-22 15:00:00,79.79,79.8,79.56,79.58,15100.0,73.2036,73.2128,72.9926,73.011,15100.0
2013-07-22 15:30:00,79.59,79.75,79.47,79.61,67800.0,73.0201,73.1669,72.9101,73.0385,67800.0
2013-07-23 09:30:00,79.88,79.97,79.8,79.8,4400.0,73.2862,73.3688,73.2128,73.2128,4400.0
2013-07-23 10:00:00,79.72,79.78,79.6,79.64,2800.0,73.1394,73.1945,73.0293,73.066,2800.0
2013-07-23 10:30:00,79.64,79.64,79.47,79.48,3400.0,73.066,73.066,72.9101,72.9192,3400.0
2013-07-23 11:00:00,79.47,79.56,79.42,79.54,7200.0,72.9101,72.9926,72.8642,72.9743,7200.0
2013-07-23 11:30:00,79.52,79.59,79.42,79.57,36400.0,72.9559,73.0201,72.8642,73.0018,36400.0
2013-07-23 12:00:00,79.55,79.66,79.55,79.6,8400.0,72.9834,73.0844,72.9834,73.0293,8400.0
2013-07-23 12:30:00,79.57,79.62,79.57,79.6,2600.0,73.0018,73.0477,73.0018,73.0293,2600.0
2013-07-23 13:00:00,79.6,79.62,79.57,79.6,2400.0,73.0293,73.0477,73.0018,73.0293,2400.0
2013-07-23 13:30:00,79.6,79.7,79.6,79.67,3100.0,73.0293,73.1211,73.0293,73.0935,3100.0
2013-07-23 14:00:00,79.69,79.71,79.58,79.64,3500.0,73.1119,73.1302,73.011,73.066,3500.0
2013-07-23 14:30:00,79.63,79.72,79.6,79.71,12400.0,73.0568,73.1394,73.0293,73.1302,12400.0
2013-07-23 15:00:00,79.73,79.79,79.71,79.77,6500.0,73.1486,73.2036,73.1302,73.1853,6500.0
2013-07-23 15:30:00,79.77,79.92,79.77,79.92,25900.0,73.1853,73.3229,73.1853,73.3229,25900.0
2013-07-24 09:30:00,79.97,80.11,79.55,79.67,1700.0,73.3688,73.4972,72.9834,73.0935,1700.0
2013-07-24 10:00:00,79.58,79.69,79.55,79.58,3000.0,73.011,73.1119,72.9834,73.011,3000.0
2013-07-24 10:30:00,79.59,79.77,79.56,79.65,3200.0,73.0201,73.1853,72.9926,73.0752,3200.0
2013-07-24 11:00:00,79.64,79.83,79.51,79.83,4900.0,73.066,73.2403,72.9468,73.2403,4900.0
2013-07-24 11:30:00,79.81,79.86,79.62,79.7,28000.0,73.222,73.2679,73.0477,73.1211,28000.0
2013-07-24 12:00:00,79.61,79.67,79.31,79.42,11000.0,73.0385,73.0935,72.7633,72.8642,11000.0
2013-07-24 12:30:00,79.42,79.55,79.38,79.5,3300.0,72.8642,72.9834,72.8275,72.9376,3300.0
2013-07-24 13:00:00,79.56,79.57,79.39,79.39,2400.0,72.9926,73.0018,72.8367,72.8367,2400.0
2013-07-24 13:30:00,79.44,79.57,79.38,79.49,1800.0,72.8825,73.0018,72.8275,72.9284,1800.0
2013-07-24 14:00:00,79.51,79.6,79.48,79.56,16500.0,72.9468,73.0293,72.9192,72.9926,16500.0
2013-07-24 14:30:00,79.5,79.5,79.32,79.37,4000.0,72.9376,72.9376,72.7724,72.8183,4000.0
2013-07-24 15:00:00,79.37,79.46,79.32,79.41,10000.0,72.8183,72.9009,72.7724,72.855,10000.0
2013-07-24 15:30:00,79.36,79.53,79.32,79.39,23300.0,72.8091,72.9651,72.7724,72.8367,23300.0
2013-07-25 09:30:00,79.36,79.6,79.26,79.31,4500.0,72.8091,73.0293,72.7174,72.7633,4500.0
2013-07-25 10:00:00,79.3,79.43,79.25,79.27,3000.0,72.7541,72.8734,72.7082,72.7266,3000.0
2013-07-25 10:30:00,79.26,79.32,78.92,79.12,6200.0,72.7174,72.7724,72.4055,72.5889,6200.0
2013-07-25 11:00:00,79.08,79.2,79.0,79.1,17600.0,72.5522,72.6623,72.4788,72.5706,17600.0
2013-07-25 11:30:00,79.09,79.19,78.98,79.19,4200.0,72.5614,72.6532,72.4605,72.6532,4200.0
2013-07-25 12:00:00,79.14,79.39,79.04,79.32,20800.0,72.6073,72.8367,72.5155,72.7724,20800.0
2013-07-25 12:30:00,79.36,79.49,79.32,79.47,4300.0,72.8091,72.9284,72.7724,72.9101,4300.0
2013-07-25 13:00:00,79.52,79.52,79.25,79.35,6800.0,72.9559,72.9559,72.7082,72.8,6800.0
2013-07-25 13:30:00,79.32,79.34,79.19,79.31,8100.0,72.7724,72.7908,72.6532,72.7633,8100.0
2013-07-25 14:00:00,79.34,79.42,79.18,79.21,11400.0,72.7908,72.8642,72.644,72.6715,11400.0
2013-07-25 14:30:00,79.24,79.43,79.21,79.24,8700.0,72.699,72.8734,72.6715,72.699,8700.0
2013-07-25 15:00:00,79.24,79.54,79.24,79.5,14900.0,72.699,72.9743,72.699,72.9376,14900.0
2013-07-25 15:30:00,79.49,79.68,79.36,79.47,29000.0,72.9284,73.1027,72.8091,72.9101,29000.0
2013-07-26 09:30:00,79.13,79.13,78.97,79.09,1200.0,72.5981,72.5981,72.4513,72.5614,1200.0
2013-07-26 10:00:00,79.07,79.1,78.91,78.91,4500.0,72.5431,72.5706,72.3963,72.3963,4500.0
2013-07-26 10:30:00,78.88,78.88,78.59,78.61,6700.0,72.3688,72.3688,72.1027,72.121,6700.0
2013-07-26 11:00:00,78.61,79.11,78.6,79.06,18100.0,72.121,72.5798,72.1119,72.5339,18100.0
2013-07-26 11:30:00,79.08,79.4,79.08,79.24,10200.0,72.5522,72.8458,72.5522,72.699,10200.0
2013-07-26 12:00:00,79.24,79.5,79.24,79.31,3900.0,72.699,72.9376,72.699,72.7633,3900.0
2013-07-26 12:30:00,79.32,79.6,79.32,79.56,6800.0,72.7724,73.0293,72.7724,72.9926,6800.0
2013-07-26 13:00:00,79.52,79.84,79.5,79.84,63600.0,72.9559,73.2495,72.9376,73.2495,63600.0
2013-07-26 13:30:00,79.84,79.88,79.73,79.8,8900.0,73.2495,73.2862,73.1486,73.2128,8900.0
2013-07-26 14:00:00,79.87,79.9,79.77,79.77,4100.0,73.277,73.3046,73.1853,73.1853,4100.0
2013-07-26 14:30:00,79.72,79.79,79.71,79.77,4900.0,73.1394,73.2036,73.1302,73.1853,4900.0
2013-07-26 15:00:00,79.75,79.76,79.57,79.58,7000.0,73.1669,73.1761,73.0018,73.011,7000.0
2013-07-26 15:30:00,79.56,79.73,79.52,79.69,22500.0,72.9926,73.1486,72.9559,73.1119,22500.0
2013-07-29 09:30:00,79.44,79.46,79.42,79.45,2200.0,72.8825,72.9009,72.8642,72.8917,2200.0
2013-07-29 10:00:00,79.27,79.27,78.78,79.08,4300.0,72.7266,72.7266,72.277,72.5522,4300.0
2013-07-29 10:30:00,79.0,79.3,78.95,79.25,24500.0,72.4788,72.7541,72.433,72.7082,24500.0
2013-07-29 11:00:00,79.2,79.21,78.97,79.05,5100.0,72.6623,72.6715,72.4513,72.5247,5100.0
2013-07-29 11:30:00,79.08,79.21,78.99,79.21,3200.0,72.5522,72.6715,72.4697,72.6715,3200.0
2013-07-29 12:00:00,79.17,79.23,79.03,79.23,5000.0,72.6348,72.6899,72.5064,72.6899,5000.0
2013-07-29 12:30:00,79.25,79.28,79.12,79.12,4300.0,72.7082,72.7357,72.5889,72.5889,4300.0
2013-07-29 13:00:00,79.14,79.42,79.14,79.36,10600.0,72.6073,72.8642,72.6073,72.8091,10600.0
2013-07-29 13:30:00,79.19,79.3,79.16,79.3,3000.0,72.6532,72.7541,72.6256,72.7541,3000.0
2013-07-29 14:00:00,79.38,79.65,79.38,79.62,3800.0,72.8275,73.0752,72.8275,73.0477,3800.0
2013-07-29 14:30:00,79.48,79.77,79.48,79.77,4000.0,72.9192,73.1853,72.9192,73.1853,4000.0
2013-07-29 15:00:00,79.73,79.74,79.47,79.58,7700.0,73.1486,73.1578,72.9101,73.011,7700.0
2013-07-29 15:30:00,79.59,79.7,79.41,79.51,26900.0,73.0201,73.1211,72.855,72.9468,26900.0
2013-07-30 09:30:00,79.83,80.34,79.7,80.01,16400.0,73.2403,73.7082,73.1211,73.4055,16400.0
2013-07-30 10:00:00,80.01,80.35,80.01,80.31,9200.0,73.4055,73.7174,73.4055,73.6807,9200.0
2013-07-30 10:30:00,80.2,80.2,79.84,79.87,7800.0,73.5798,73.5798,73.2495,73.277,7800.0
2013-07-30 11:00:00,79.81,79.94,79.35,79.86,49700.0,73.222,73.3413,72.8,73.2679,49700.0
2013-07-30 11:30:00,79.83,80.09,79.79,80.04,6500.0,73.2403,73.4789,73.2036,73.433,6500.0
2013-07-30 12:00:00,80.02,80.08,79.92,79.92,3600.0,73.4147,73.4697,73.3229,73.3229,3600.0
2013-07-30 12:30:00,79.95,80.0,79.82,79.91,4100.0,73.3504,73.3963,73.2312,73.3137,4100.0
2013-07-30 13:00:00,79.92,79.94,79.69,79.71,5900.0,73.3229,73.3413,73.1119,73.1302,5900.0
2013-07-30 13:30:00,79.69,79.76,79.53,79.76,8200.0,73.1119,73.1761,72.9651,73.1761,8200.0
2013-07-30 14:00:00,79.75,79.75,79.45,79.5,24300.0,73.1669,73.1669,72.8917,72.9376,24300.0
2013-07-30 14:30:00,79.46,79.54,79.45,79.5,7400.0,72.9009,72.9743,72.8917,72.9376,7400.0
2013-07-30 15:00:00,79.49,79.54,79.24,79.29,31100.0,72.9284,72.9743,72.699,72.7449,31100.0
2013-07-30 15:30:00,79.34,79.4,79.1,79.14,34000.0,72.7908,72.8458,72.5706,72.6073,34000.0
2013-07-31 09:30:00,78.0,80.15,78.0,80.15,22200.0,71.5614,73.5339,71.5614,73.5339,22200.0
2013-07-31 10:00:00,80.14,80.57,79.52,79.97,14900.0,73.5247,73.9193,72.9559,73.3688,14900.0
2013-07-31 10:30:00,80.01,80.19,79.82,80.03,12900.0,73.4055,73.5706,73.2312,73.4238,12900.0
2013-07-31 11:00:00,80.0,80.3,78.75,78.79,41500.0,73.3963,73.6715,72.2495,72.2862,41500.0
2013-07-31 11:30:00,78.84,79.27,78.5,78.97,23400.0,72.3321,72.7266,72.0201,72.4513,23400.0
2013-07-31 12:00:00,78.98,79.45,78.95,79.3,22800.0,72.4605,72.8917,72.433,72.7541,22800.0
2013-07-31 12:30:00,79.32,79.32,78.96,79.23,33500.0,72.7724,72.7724,72.4422,72.6899,33500.0
2013-07-31 13:00:00,79.2,79.38,79.14,79.26,15900.0,72.6623,72.8275,72.6073,72.7174,15900.0
2013-07-31 13:30:00,79.23,79.31,79.18,79.27,9500.0,72.6899,72.7633,72.644,72.7266,9500.0
2013-07-31 14:00:00,79.29,79.65,79.14,79.4,20300.0,72.7449,73.0752,72.6073,72.8458,20300.0
2013-07-31 14:30:00,79.4,79.57,79.32,79.42,30000.0,72.8458,73.0018,72.7724,72.8642,30000.0
2013-07-31 15:00:00,79.41,79.64,79.4,79.46,37300.0,72.855,73.066,72.8458,72.9009,37300.0
2013-07-31 15:30:00,79.45,79.55,79.27,79.39,121700.0,72.8917,72.9834,72.7266,72.8367,121700.0
2013-08-01 09:30:00,80.1,80.35,78.79,79.24,37200.0,73.488,73.7174,72.2862,72.699,37200.0
2013-08-01 10:00:00,79.21,79.4,78.82,79.39,45300.0,72.6715,72.8458,72.3137,72.8367,45300.0
2013-08-01 10:30:00,79.32,79.65,79.27,79.5,39500.0,72.7724,73.0752,72.7266,72.9376,39500.0
2013-08-01 11:00:00,79.44,79.75,79.23,79.33,26700.0,72.8825,73.1669,72.6899,72.7816,26700.0
2013-08-01 11:30:00,79.32,79.68,79.32,79.6,15600.0,72.7724,73.1027,72.7724,73.0293,15600.0
2013-08-01 12:00:00,79.53,79.56,79.41,79.54,13800.0,72.9651,72.9926,72.855,72.9743,13800.0
2013-08-01 12:30:00,79.52,79.55,79.46,79.5,20600.0,72.9559,72.9834,72.9009,72.9376,20600.0
2013-08-01 13:00:00,79.5,79.5,79.38,79.49,15800.0,72.9376,72.9376,72.8275,72.9284,15800.0
2013-08-01 13:30:00,79.47,79.76,79.46,79.64,13300.0,72.9101,73.1761,72.9009,73.066,13300.0
2013-08-01 14:00:00,79.64,79.67,79.42,79.55,15800.0,73.066,73.0935,72.8642,72.9834,15800.0
2013-08-01 14:30:00,79.54,79.64,79.45,79.64,17600.0,72.9743,73.066,72.8917,73.066,17600.0
2013-08-01 15:00:00,79.55,79.59,79.4,79.51,16800.0,72.9834,73.0201,72.8458,72.9468,16800.0
2013-08-01 15:30:00,79.51,79.51,79.1,79.34,78400.0,72.9468,72.9468,72.5706,72.7908,78400.0
2013-08-02 09:30:00,79.13,79.15,78.84,78.84,6400.0,72.5981,72.6165,72.3321,72.3321,6400.0
2013-08-02 10:00:00,78.8,79.02,78.66,79.0,5000.0,72.2954,72.4972,72.1669,72.4788,5000.0
2013-08-02 10:30:00,78.95,78.95,78.65,78.74,5400.0,72.433,72.433,72.1577,72.2403,5400.0
2013-08-02 11:00:00,78.69,78.75,78.55,78.72,15300.0,72.1944,72.2495,72.066,72.222,15300.0
2013-08-02 11:30:00,78.68,78.86,78.62,78.86,12800.0,72.1853,72.3504,72.1302,72.3504,12800.0
2013-08-02 12:00:00,78.82,79.06,78.81,79.03,19300.0,72.3137,72.5339,72.3045,72.5064,19300.0
2013-08-02 12:30:00,79.0,79.1,78.9,79.04,5200.0,72.4788,72.5706,72.3871,72.5155,5200.0
2013-08-02 13:00:00,79.06,79.1,78.88,78.98,13200.0,72.5339,72.5706,72.3688,72.4605,13200.0
2013-08-02 13:30:00,78.94,78.95,78.87,78.92,4800.0,72.4238,72.433,72.3596,72.4055,4800.0
2013-08-02 14:00:00,78.94,79.09,78.94,79.04,12200.0,72.4238,72.5614,72.4238,72.5155,12200.0
2013-08-02 14:30:00,79.03,79.16,79.01,79.14,7500.0,72.5064,72.6256,72.488,72.6073,7500.0
2013-08-02 15:00:00,79.14,79.22,79.1,79.17,8400.0,72.6073,72.6807,72.5706,72.6348,8400.0
2013-08-02 15:30:00,79.16,79.22,79.03,79.09,30900.0,72.6256,72.6807,72.5064,72.5614,30900.0
2013-08-05 09:30:00,78.82,79.0,78.66,78.81,5300.0,72.3137,72.4788,72.1669,72.3045,5300.0
2013-08-05 10:00:00,78.77,78.77,78.56,78.63,3700.0,72.2678,72.2678,72.0752,72.1394,3700.0
2013-08-05 10:30:00,78.62,79.05,78.62,78.97,26500.0,72.1302,72.5247,72.1302,72.4513,26500.0
2013-08-05 11:00:00,78.92,79.04,78.84,78.98,14800.0,72.4055,72.5155,72.3321,72.4605,14800.0
2013-08-05 11:30:00,79.0,79.19,78.9,79.13,7700.0,72.4788,72.6532,72.3871,72.5981,7700.0
2013-08-05 12:00:00,79.17,79.17,78.91,78.97,5600.0,72.6348,72.6348,72.3963,72.4513,5600.0
2013-08-05 12:30:00,79.0,79.04,78.94,79.0,5900.0,72.4788,72.5155,72.4238,72.4788,5900.0
2013-08-05 13:00:00,79.0,79.09,78.97,79.0,7700.0,72.4788,72.5614,72.4513,72.4788,7700.0
2013-08-05 13:30:00,79.0,79.05,78.97,78.98,10400.0,72.4788,72.5247,72.4513,72.4605,10400.0
2013-08-05 14:00:00,78.99,79.05,78.93,78.93,18300.0,72.4697,72.5247,72.4146,72.4146,18300.0
2013-08-05 14:30:00,78.99,79.0,78.92,78.95,5300.0,72.4697,72.4788,72.4055,72.433,5300.0
2013-08-05 15:00:00,78.95,78.97,78.79,78.92,9500.0,72.433,72.4513,72.2862,72.4055,9500.0
2013-08-05 15:30:00,78.9,78.94,78.65,78.84,66800.0,72.3871,72.4238,72.1577,72.3321,66800.0
2013-08-06 09:30:00,78.73,78.97,78.16,78.41,15200.0,72.2311,72.4513,71.7082,71.9376,15200.0
2013-08-06 10:00:00,78.46,78.48,78.31,78.41,3300.0,71.9834,72.0018,71.8458,71.9376,3300.0
2013-08-06 10:30:00,78.34,78.34,78.03,78.1,7800.0,71.8733,71.8733,71.5889,71.6531,7800.0
2013-08-06 11:00:00,78.11,78.21,78.07,78.15,14000.0,71.6623,71.7541,71.6256,71.699,14000.0
2013-08-06 11:30:00,78.15,78.28,78.1,78.26,13600.0,71.699,71.8183,71.6531,71.7999,13600.0
2013-08-06 12:00:00,78.25,78.29,78.17,78.19,25600.0,71.7908,71.8275,71.7174,71.7357,25600.0
2013-08-06 12:30:00,78.16,78.59,78.1,78.51,166000.0,71.7082,72.1027,71.6531,72.0293,166000.0
2013-08-06 13:00:00,78.47,78.7,78.33,78.5,40200.0,71.9926,72.2036,71.8642,72.0201,40200.0
2013-08-06 13:30:00,78.47,78.51,78.45,78.51,2700.0,71.9926,72.0293,71.9742,72.0293,2700.0
2013-08-06 14:00:00,78.49,78.5,78.42,78.47,2100.0,72.0109,72.0201,71.9467,71.9926,2100.0
2013-08-06 14:30:00,78.5,78.78,78.48,78.75,27300.0,72.0201,72.277,72.0018,72.2495,27300.0
2013-08-06 15:00:00,78.79,78.8,78.42,78.51,30700.0,72.2862,72.2954,71.9467,72.0293,30700.0
2013-08-06 15:30:00,78.52,78.57,78.14,78.35,52500.0,72.0385,72.0843,71.6898,71.8825,52500.0
2013-08-07 09:30:00,78.22,78.22,78.05,78.05,1800.0,71.7632,71.7632,71.6073,71.6073,1800.0
2013-08-07 10:00:00,78.01,78.29,77.81,78.29,15400.0,71.5706,71.8275,71.3871,71.8275,15400.0
2013-08-07 10:30:00,78.3,78.33,78.13,78.13,35900.0,71.8366,71.8642,71.6807,71.6807,35900.0
2013-08-07 11:00:00,78.16,78.37,78.16,78.36,11500.0,71.7082,71.9009,71.7082,71.8917,11500.0
2013-08-07 11:30:00,78.24,78.34,78.07,78.12,6000.0,71.7816,71.8733,71.6256,71.6715,6000.0
2013-08-07 12:00:00,78.12,78.12,77.99,78.0,5300.0,71.6715,71.6715,71.5522,71.5614,5300.0
2013-08-07 12:30:00,78.0,78.02,77.97,77.97,10500.0,71.5614,71.5797,71.5339,71.5339,10500.0
2013-08-07 13:00:00,77.98,78.0,77.93,77.96,5600.0,71.543,71.5614,71.4972,71.5247,5600.0
2013-08-07 13:30:00,77.92,77.92,77.83,77.83,5700.0,71.488,71.488,71.4054,71.4054,5700.0
2013-08-07 14:00:00,77.85,77.89,77.63,77.63,10400.0,71.4238,71.4605,71.2219,71.2219,10400.0
2013-08-07 14:30:00,77.63,77.71,77.61,77.61,11300.0,71.2219,71.2953,71.2036,71.2036,11300.0
2013-08-07 15:00:00,77.63,77.85,77.59,77.85,19600.0,71.2219,71.4238,71.1852,71.4238,19600.0
2013-08-07 15:30:00,77.83,77.83,77.69,77.72,33400.0,71.4054,71.4054,71.277,71.3045,33400.0
2013-08-08 09:30:00,78.19,78.19,77.57,77.71,46700.0,71.7357,71.7357,71.1669,71.2953,46700.0
2013-08-08 10:00:00,77.72,77.89,77.68,77.81,6500.0,71.3045,71.4605,71.2678,71.3871,6500.0
2013-08-08 10:30:00,77.73,77.73,77.46,77.56,22100.0,71.3137,71.3137,71.066,71.1577,22100.0
2013-08-08 11:00:00,77.54,77.67,77.35,77.42,45100.0,71.1394,71.2586,70.9651,71.0293,45100.0
2013-08-08 11:30:00,77.43,77.68,77.4,77.6,44000.0,71.0384,71.2678,71.0109,71.1944,44000.0
2013-08-08 12:00:00,77.6,77.78,77.6,77.68,7800.0,71.1944,71.3596,71.1944,71.2678,7800.0
2013-08-08 12:30:00,77.79,77.85,77.58,77.59,14400.0,71.3687,71.4238,71.1761,71.1852,14400.0
2013-08-08 13:00:00,77.53,77.65,77.53,77.65,9300.0,71.1302,71.2403,71.1302,71.2403,9300.0
2013-08-08 13:30:00,77.61,77.66,77.55,77.6,18300.0,71.2036,71.2495,71.1485,71.1944,18300.0
2013-08-08 14:00:00,77.6,77.71,77.59,77.65,27200.0,71.1944,71.2953,71.1852,71.2403,27200.0
2013-08-08 14:30:00,77.65,77.73,77.59,77.62,29100.0,71.2403,71.3137,71.1852,71.2128,29100.0
2013-08-08 15:00:00,77.62,77.62,77.47,77.5,35300.0,71.2128,71.2128,71.0751,71.1027,35300.0
2013-08-08 15:30:00,77.51,77.71,77.41,77.46,120900.0,71.1118,71.2953,71.0201,71.066,120900.0
2013-08-09 09:30:00,77.16,77.46,76.89,77.37,35000.0,70.7907,71.066,70.543,70.9834,35000.0
2013-08-09 10:00:00,77.3,77.47,77.24,77.37,29200.0,70.9192,71.0751,70.8641,70.9834,29200.0
2013-08-09 10:30:00,77.36,77.87,77.36,77.6,13600.0,70.9742,71.4421,70.9742,71.1944,13600.0
2013-08-09 11:00:00,77.5,77.58,77.29,77.44,12200.0,71.1027,71.1761,70.91,71.0476,12200.0
2013-08-09 11:30:00,77.51,77.81,77.46,77.78,8200.0,71.1118,71.3871,71.066,71.3596,8200.0
2013-08-09 12:00:00,77.7,77.76,77.37,77.48,16700.0,71.2862,71.3412,70.9834,71.0843,16700.0
2013-08-09 12:30:00,77.49,77.57,77.29,77.33,8900.0,71.0935,71.1669,70.91,70.9467,8900.0
2013-08-09 13:00:00,77.31,77.33,77.15,77.26,12200.0,70.9284,70.9467,70.7816,70.8825,12200.0
2013-08-09 13:30:00,77.3,77.33,77.2,77.31,11100.0,70.9192,70.9467,70.8274,70.9284,11100.0
2013-08-09 14:00:00,77.26,77.35,77.18,77.3,12400.0,70.8825,70.9651,70.8091,70.9192,12400.0
2013-08-09 14:30:00,77.31,77.37,77.22,77.26,12900.0,70.9284,70.9834,70.8458,70.8825,12900.0
2013-08-09 15:00:00,77.23,77.34,77.2,77.31,20500.0,70.855,70.9559,70.8274,70.9284,20500.0
2013-08-09 15:30:00,77.31,77.33,77.2,77.24,42200.0,70.9284,70.9467,70.8274,70.8641,42200.0
2013-08-12 09:30:00,76.95,77.18,76.7,76.91,6300.0,70.5981,70.8091,70.3687,70.5614,6300.0
2013-08-12 10:00:00,76.93,76.98,76.79,76.91,10000.0,70.5797,70.6256,70.4513,70.5614,10000.0
2013-08-12 10:30:00,76.92,77.03,76.83,76.95,13100.0,70.5705,70.6715,70.488,70.5981,13100.0
2013-08-12 11:00:00,76.96,77.06,76.86,76.9,10200.0,70.6072,70.699,70.5155,70.5522,10200.0
2013-08-12 11:30:00,76.95,77.0,76.86,76.91,29000.0,70.5981,70.6439,70.5155,70.5614,29000.0
2013-08-12 12:00:00,76.91,76.99,76.82,76.85,47900.0,70.5614,70.6348,70.4788,70.5063,47900.0
2013-08-12 12:30:00,76.85,77.56,76.84,77.42,39500.0,70.5063,71.1577,70.4971,71.0293,39500.0
2013-08-12 13:00:00,77.42,77.48,77.35,77.41,17500.0,71.0293,71.0843,70.9651,71.0201,17500.0
2013-08-12 13:30:00,77.42,77.46,77.29,77.33,14900.0,71.0293,71.066,70.91,70.9467,14900.0
2013-08-12 14:00:00,77.35,77.46,77.33,77.34,9800.0,70.9651,71.066,70.9467,70.9559,9800.0
2013-08-12 14:30:00,77.33,77.43,77.3,77.37,8500.0,70.9467,71.0384,70.9192,70.9834,8500.0
2013-08-12 15:00:00,77.43,77.44,77.33,77.37,17100.0,71.0384,71.0476,70.9467,70.9834,17100.0
2013-08-12 15:30:00,77.38,77.41,77.26,77.3,98500.0,70.9926,71.0201,70.8825,70.9192,98500.0
2013-08-13 09:30:00,77.16,77.48,77.02,77.18,11500.0,71.1019,71.3967,70.9729,71.1203,11500.0
2013-08-13 10:00:00,77.11,77.33,76.77,77.15,23100.0,71.0558,71.2585,70.7425,71.0926,23100.0
2013-08-13 10:30:00,77.07,77.22,76.76,76.92,3700.0,71.0189,71.1572,70.7333,70.8807,3700.0
2013-08-13 11:00:00,76.82,77.08,76.76,77.02,8800.0,70.7886,71.0281,70.7333,70.9729,8800.0
2013-08-13 11:30:00,77.06,77.15,76.94,77.01,23200.0,71.0097,71.0926,70.8991,70.9636,23200.0
2013-08-13 12:00:00,77.01,77.35,76.9,77.22,18000.0,70.9636,71.2769,70.8623,71.1572,18000.0
2013-08-13 12:30:00,77.25,77.36,77.17,77.17,8600.0,71.1848,71.2862,71.1111,71.1111,8600.0
2013-08-13 13:00:00,77.11,77.24,77.11,77.22,8900.0,71.0558,71.1756,71.0558,71.1572,8900.0
2013-08-13 13:30:00,77.21,77.25,77.14,77.22,4200.0,71.1479,71.1848,71.0834,71.1572,4200.0
2013-08-13 14:00:00,77.2,77.46,77.09,77.44,24100.0,71.1387,71.3783,71.0374,71.3599,24100.0
2013-08-13 14:30:00,77.44,77.46,77.25,77.36,45600.0,71.3599,71.3783,71.1848,71.2862,45600.0
2013-08-13 15:00:00,77.36,77.42,77.23,77.4,43700.0,71.2862,71.3414,71.1664,71.323,43700.0
2013-08-13 15:30:00,77.4,77.44,77.1,77.38,85000.0,71.323,71.3599,71.0466,71.3046,85000.0
2013-08-14 09:30:00,77.37,77.57,77.08,77.31,14500.0,71.2954,71.4797,71.0281,71.2401,14500.0
2013-08-14 10:00:00,77.36,77.47,77.19,77.34,28200.0,71.2862,71.3875,71.1295,71.2677,28200.0
2013-08-14 10:30:00,77.34,77.56,77.28,77.41,32800.0,71.2677,71.4705,71.2124,71.3322,32800.0
2013-08-14 11:00:00,77.34,77.49,77.31,77.39,25400.0,71.2677,71.406,71.2401,71.3138,25400.0
2013-08-14 11:30:00,77.4,77.47,77.26,77.42,29800.0,71.323,71.3875,71.194,71.3414,29800.0
2013-08-14 12:00:00,77.41,77.44,77.28,77.39,19200.0,71.3322,71.3599,71.2124,71.3138,19200.0
2013-08-14 12:30:00,77.4,77.43,77.19,77.2,13500.0,71.323,71.3507,71.1295,71.1387,13500.0
2013-08-14 13:00:00,77.2,77.42,77.13,77.29,33000.0,71.1387,71.3414,71.0742,71.2217,33000.0
2013-08-14 13:30:00,77.31,77.41,77.26,77.38,12600.0,71.2401,71.3322,71.194,71.3046,12600.0
2013-08-14 14:00:00,77.38,77.38,77.22,77.22,10700.0,71.3046,71.3046,71.1572,71.1572,10700.0
2013-08-14 14:30:00,77.22,77.3,77.12,77.18,15400.0,71.1572,71.2309,71.065,71.1203,15400.0
2013-08-14 15:00:00,77.18,77.21,77.05,77.21,18800.0,71.1203,71.1479,71.0005,71.1479,18800.0
2013-08-14 15:30:00,77.16,77.28,77.02,77.09,36600.0,71.1019,71.2124,70.9729,71.0374,36600.0
2013-08-15 09:30:00,76.27,76.85,76.17,76.17,12300.0,70.2817,70.8162,70.1896,70.1896,12300.0
2013-08-15 10:00:00,76.11,76.19,75.65,75.84,21700.0,70.1343,70.208,69.7104,69.8855,21700.0
2013-08-15 10:30:00,75.86,75.96,75.64,75.83,26600.0,69.9039,69.9961,69.7012,69.8763,26600.0
2013-08-15 11:00:00,75.88,75.94,75.49,75.52,21600.0,69.9224,69.9776,69.563,69.5906,21600.0
2013-08-15 11:30:00,75.5,75.91,75.5,75.63,18400.0,69.5722,69.95,69.5722,69.692,18400.0
2013-08-15 12:00:00,75.59,75.9,75.36,75.79,23800.0,69.6551,69.9408,69.4432,69.8394,23800.0
2013-08-15 12:30:00,75.81,75.88,75.72,75.78,13700.0,69.8579,69.9224,69.7749,69.8302,13700.0
2013-08-15 13:00:00,75.84,75.85,75.53,75.55,27200.0,69.8855,69.8947,69.5998,69.6183,27200.0
2013-08-15 13:30:00,75.54,75.69,75.46,75.6,11200.0,69.6091,69.7473,69.5353,69.6643,11200.0
2013-08-15 14:00:00,75.56,75.56,75.15,75.54,20200.0,69.6275,69.6275,69.2497,69.6091,20200.0
2013-08-15 14:30:00,75.56,75.63,75.36,75.4,14900.0,69.6275,69.692,69.4432,69.48,14900.0
2013-08-15 15:00:00,75.37,75.54,75.37,75.52,12800.0,69.4524,69.6091,69.4524,69.5906,12800.0
2013-08-15 15:30:00,75.52,75.91,75.47,75.74,75700.0,69.5906,69.95,69.5446,69.7934,75700.0
2013-08-16 09:30:00,75.39,75.67,74.64,74.75,16800.0,69.4708,69.7288,68.7797,68.8811,16800.0
2013-08-16 10:00:00,74.76,74.82,74.42,74.66,15800.0,68.8903,68.9456,68.577,68.7981,15800.0
2013-08-16 10:30:00,74.59,74.64,74.5,74.53,10700.0,68.7336,68.7797,68.6507,68.6784,10700.0
2013-08-16 11:00:00,74.54,74.72,74.51,74.69,12000.0,68.6876,68.8534,68.6599,68.8258,12000.0
2013-08-16 11:30:00,74.76,75.07,74.7,74.87,8700.0,68.8903,69.176,68.835,68.9917,8700.0
2013-08-16 12:00:00,74.86,75.12,74.84,74.91,5700.0,68.9824,69.222,68.964,69.0285,5700.0
2013-08-16 12:30:00,74.93,75.19,74.9,75.18,12400.0,69.0469,69.2865,69.0193,69.2773,12400.0
2013-08-16 13:00:00,75.15,75.2,75.06,75.08,15400.0,69.2497,69.2957,69.1667,69.1852,15400.0
2013-08-16 13:30:00,75.09,75.2,75.06,75.2,6200.0,69.1944,69.2957,69.1667,69.2957,6200.0
2013-08-16 14:00:00,75.14,75.26,75.05,75.08,9200.0,69.2405,69.351,69.1575,69.1852,9200.0
2013-08-16 14:30:00,75.06,75.25,74.91,75.25,14100.0,69.1667,69.3418,69.0285,69.3418,14100.0
2013-08-16 15:00:00,75.21,75.24,75.08,75.21,12200.0,69.305,69.3326,69.1852,69.305,12200.0
2013-08-16 15:30:00,75.21,75.35,75.01,75.01,32800.0,69.305,69.434,69.1207,69.1207,32800.0
2013-08-19 09:30:00,75.0,75.22,74.84,75.22,5700.0,69.1115,69.3142,68.964,69.3142,5700.0
2013-08-19 10:00:00,75.3,75.43,74.89,74.94,15000.0,69.3879,69.5077,69.0101,69.0562,15000.0
2013-08-19 10:30:00,74.87,74.91,74.77,74.82,9300.0,68.9917,69.0285,68.8995,68.9456,9300.0
2013-08-19 11:00:00,74.84,75.32,74.83,75.18,17400.0,68.964,69.4063,68.9548,69.2773,17400.0
2013-08-19 11:30:00,75.12,75.21,75.02,75.16,8000.0,69.222,69.305,69.1299,69.2589,8000.0
2013-08-19 12:00:00,75.16,75.33,75.0,75.28,11000.0,69.2589,69.4155,69.1115,69.3695,11000.0
2013-08-19 12:30:00,75.28,75.36,75.19,75.27,13700.0,69.3695,69.4432,69.2865,69.3603,13700.0
2013-08-19 13:00:00,75.27,75.34,75.17,75.27,9400.0,69.3603,69.4248,69.2681,69.3603,9400.0
2013-08-19 13:30:00,75.21,75.26,75.08,75.19,9200.0,69.305,69.351,69.1852,69.2865,9200.0
2013-08-19 14:00:00,75.17,75.24,75.12,75.2,13000.0,69.2681,69.3326,69.222,69.2957,13000.0
2013-08-19 14:30:00,75.17,75.25,75.02,75.25,10800.0,69.2681,69.3418,69.1299,69.3418,10800.0
2013-08-19 15:00:00,75.27,75.35,75.1,75.31,20600.0,69.3603,69.434,69.2036,69.3971,20600.0
2013-08-19 15:30:00,75.28,75.48,75.27,75.36,46600.0,69.3695,69.5538,69.3603,69.4432,46600.0
2013-08-20 09:30:00,75.47,75.72,75.23,75.72,10600.0,69.5446,69.7749,69.3234,69.7749,10600.0
2013-08-20 10:00:00,75.64,76.09,75.53,75.96,19600.0,69.7012,70.1159,69.5998,69.9961,19600.0
2013-08-20 10:30:00,75.86,75.97,75.62,75.77,7900.0,69.9039,70.0053,69.6828,69.821,7900.0
2013-08-20 11:00:00,75.77,75.94,75.63,75.8,30200.0,69.821,69.9776,69.692,69.8486,30200.0
2013-08-20 11:30:00,75.74,75.85,75.63,75.72,8000.0,69.7934,69.8947,69.692,69.7749,8000.0
2013-08-20 12:00:00,75.72,75.95,75.72,75.74,8000.0,69.7749,69.9869,69.7749,69.7934,8000.0
2013-08-20 12:30:00,75.76,76.07,75.76,75.98,9000.0,69.8118,70.0974,69.8118,70.0145,9000.0
2013-08-20 13:00:00,75.97,76.07,75.89,75.94,8200.0,70.0053,70.0974,69.9316,69.9776,8200.0
2013-08-20 13:30:00,75.93,75.97,75.67,75.97,4400.0,69.9684,70.0053,69.7288,70.0053,4400.0
2013-08-20 14:00:00,76.0,76.06,75.9,76.03,8700.0,70.0329,70.0882,69.9408,70.0606,8700.0
2013-08-20 14:30:00,76.03,76.33,75.9,76.27,38400.0,70.0606,70.337,69.9408,70.2817,38400.0
2013-08-20 15:00:00,76.27,76.41,76.23,76.38,16500.0,70.2817,70.4107,70.2449,70.3831,16500.0
2013-08-20 15:30:00,76.39,76.46,76.23,76.45,78200.0,70.3923,70.4568,70.2449,70.4476,78200.0
2013-08-21 09:30:00,76.28,76.28,75.59,75.59,7800.0,70.291,70.291,69.6551,69.6551,7800.0
2013-08-21 10:00:00,75.69,75.79,75.48,75.55,6300.0,69.7473,69.8394,69.5538,69.6183,6300.0
2013-08-21 10:30:00,75.43,75.68,75.4,75.59,27000.0,69.5077,69.7381,69.48,69.6551,27000.0
2013-08-21 11:00:00,75.57,76.06,75.44,75.49,37800.0,69.6367,70.0882,69.5169,69.563,37800.0
2013-08-21 11:30:00,75.44,75.58,75.3,75.58,9200.0,69.5169,69.6459,69.3879,69.6459,9200.0
2013-08-21 12:00:00,75.63,76.14,75.63,76.09,25000.0,69.692,70.1619,69.692,70.1159,25000.0
2013-08-21 12:30:00,76.07,76.12,75.82,75.92,11200.0,70.0974,70.1435,69.8671,69.9592,11200.0
2013-08-21 13:00:00,75.98,76.1,75.94,76.03,2300.0,70.0145,70.1251,69.9776,70.0606,2300.0
2013-08-21 13:30:00,76.01,76.13,75.84,76.12,6500.0,70.0422,70.1527,69.8855,70.1435,6500.0
2013-08-21 14:00:00,75.94,76.12,75.86,75.9,14500.0,69.9776,70.1435,69.9039,69.9408,14500.0
2013-08-21 14:30:00,75.95,76.35,75.89,76.12,9800.0,69.9869,70.3555,69.9316,70.1435,9800.0
2013-08-21 15:00:00,76.12,76.29,76.06,76.22,17100.0,70.1435,70.3002,70.0882,70.2357,17100.0
2013-08-21 15:30:00,76.19,76.23,75.75,75.8,66100.0,70.208,70.2449,69.8026,69.8486,66100.0
2013-08-22 09:30:00,75.74,76.04,75.29,75.92,10100.0,69.7934,70.0698,69.3787,69.9592,10100.0
2013-08-22 10:00:00,75.93,76.46,75.81,76.45,17700.0,69.9684,70.4568,69.8579,70.4476,17700.0
2013-08-22 10:30:00,76.42,76.61,76.42,76.53,26600.0,70.42,70.595,70.42,70.5213,26600.0
2013-08-22 11:00:00,76.57,76.7,76.47,76.48,8700.0,70.5582,70.678,70.466,70.4753,8700.0
2013-08-22 11:30:00,76.5,76.59,76.41,76.49,7400.0,70.4937,70.5766,70.4107,70.4845,7400.0
2013-08-22 12:00:00,76.52,76.66,76.42,76.42,8300.0,70.5121,70.6411,70.42,70.42,8300.0
2013-08-22 12:30:00,76.4,76.4,76.16,76.23,5100.0,70.4015,70.4015,70.1804,70.2449,5100.0
2013-08-22 13:00:00,76.23,76.61,76.19,76.61,4700.0,70.2449,70.595,70.208,70.595,4700.0
2013-08-22 13:30:00,76.46,76.59,76.43,76.43,2300.0,70.4568,70.5766,70.4292,70.4292,2300.0
2013-08-22 14:00:00,76.51,76.62,76.5,76.62,1400.0,70.5029,70.6043,70.4937,70.6043,1400.0
2013-08-22 14:30:00,76.66,76.99,76.47,76.85,6600.0,70.6411,70.9452,70.466,70.8162,6600.0
2013-08-22 15:00:00,76.76,77.04,76.76,76.96,24400.0,70.7333,70.9913,70.7333,70.9176,24400.0
2013-08-22 15:30:00,76.96,76.96,76.63,76.77,40200.0,70.9176,70.9176,70.6135,70.7425,40200.0
2013-08-23 09:30:00,76.98,76.98,76.34,76.34,4000.0,70.936,70.936,70.3462,70.3462,4000.0
2013-08-23 10:00:00,76.4,76.53,76.15,76.34,6400.0,70.4015,70.5213,70.1712,70.3462,6400.0
2013-08-23 10:30:00,76.25,77.33,76.24,77.23,77600.0,70.2633,71.2585,70.2541,71.1664,77600.0
2013-08-23 11:00:00,77.14,77.28,77.0,77.21,17100.0,71.0834,71.2124,70.9544,71.1479,17100.0
2013-08-23 11:30:00,77.21,77.36,77.12,77.26,16500.0,71.1479,71.2862,71.065,71.194,16500.0
2013-08-23 12:00:00,77.23,77.29,77.08,77.21,6000.0,71.1664,71.2217,71.0281,71.1479,6000.0
2013-08-23 12:30:00,77.2,77.29,77.12,77.22,10800.0,71.1387,71.2217,71.065,71.1572,10800.0
2013-08-23 13:00:00,77.17,77.25,77.08,77.15,5700.0,71.1111,71.1848,71.0281,71.0926,5700.0
2013-08-23 13:30:00,77.09,77.22,77.03,77.21,7700.0,71.0374,71.1572,70.9821,71.1479,7700.0
2013-08-23 14:00:00,77.11,77.12,77.04,77.06,6600.0,71.0558,71.065,70.9913,71.0097,6600.0
2013-08-23 14:30:00,77.05,77.12,76.91,76.98,8100.0,71.0005,71.065,70.8715,70.936,8100.0
2013-08-23 15:00:00,76.94,77.03,76.94,77.02,12700.0,70.8991,70.9821,70.8991,70.9729,12700.0
2013-08-23 15:30:00,77.03,77.16,76.99,77.05,32200.0,70.9821,71.1019,70.9452,71.0005,32200.0
2013-08-26 09:30:00,77.1,77.8,76.82,77.1,9700.0,71.0466,71.6916,70.7886,71.0466,9700.0
2013-08-26 10:00:00,76.94,77.61,76.94,77.55,12800.0,70.8991,71.5165,70.8991,71.4612,12800.0
2013-08-26 10:30:00,77.55,78.02,77.5,78.0,20100.0,71.4612,71.8943,71.4152,71.8759,20100.0
2013-08-26 11:00:00,78.0,78.32,77.82,77.87,27300.0,71.8759,72.1708,71.71,71.7561,27300.0
2013-08-26 11:30:00,77.81,77.93,77.68,77.93,22800.0,71.7008,71.8114,71.581,71.8114,22800.0
2013-08-26 12:00:00,77.88,78.01,77.76,77.97,13800.0,71.7653,71.8851,71.6548,71.8483,13800.0
2013-08-26 12:30:00,77.94,78.11,77.86,77.99,20500.0,71.8206,71.9773,71.7469,71.8667,20500.0
2013-08-26 13:00:00,78.02,78.07,77.84,77.85,10200.0,71.8943,71.9404,71.7285,71.7377,10200.0
2013-08-26 13:30:00,77.87,78.11,77.87,78.04,12400.0,71.7561,71.9773,71.7561,71.9128,12400.0
2013-08-26 14:00:00,78.01,78.18,77.96,78.1,21000.0,71.8851,72.0418,71.8391,71.9681,21000.0
2013-08-26 14:30:00,78.07,78.39,78.04,78.32,27700.0,71.9404,72.2353,71.9128,72.1708,27700.0
2013-08-26 15:00:00,78.33,78.38,78.05,78.38,50000.0,72.18,72.2261,71.922,72.2261,50000.0
2013-08-26 15:30:00,78.36,78.63,78.33,78.62,99100.0,72.2076,72.4564,72.18,72.4472,99100.0
2013-08-27 09:30:00,78.21,78.21,77.85,78.1,11800.0,72.0694,72.0694,71.7377,71.9681,11800.0
2013-08-27 10:00:00,78.17,78.24,77.89,78.03,20800.0,72.0326,72.0971,71.7745,71.9036,20800.0
2013-08-27 10:30:00,78.07,78.34,77.98,78.33,16200.0,71.9404,72.1892,71.8575,72.18,16200.0
2013-08-27 11:00:00,78.32,78.35,78.13,78.26,18300.0,72.1708,72.1984,71.9957,72.1155,18300.0
2013-08-27 11:30:00,78.23,78.41,78.11,78.23,14900.0,72.0879,72.2537,71.9773,72.0879,14900.0
2013-08-27 12:00:00,78.2,78.23,77.98,78.12,12700.0,72.0602,72.0879,71.8575,71.9865,12700.0
2013-08-27 12:30:00,78.15,78.37,78.12,78.3,26800.0,72.0141,72.2169,71.9865,72.1524,26800.0
2013-08-27 13:00:00,78.27,78.28,77.98,78.15,13300.0,72.1247,72.1339,71.8575,72.0141,13300.0
2013-08-27 13:30:00,78.11,78.27,78.05,78.11,8000.0,71.9773,72.1247,71.922,71.9773,8000.0
2013-08-27 14:00:00,78.04,78.28,78.04,78.12,24100.0,71.9128,72.1339,71.9128,71.9865,24100.0
2013-08-27 14:30:00,78.14,78.29,78.06,78.26,19200.0,72.0049,72.1431,71.9312,72.1155,19200.0
2013-08-27 15:00:00,78.26,78.34,78.09,78.18,36900.0,72.1155,72.1892,71.9588,72.0418,36900.0
2013-08-27 15:30:00,78.17,78.35,78.1,78.19,82200.0,72.0326,72.1984,71.9681,72.051,82200.0
2013-08-28 09:30:00,78.04,78.13,77.82,77.89,19600.0,71.9128,71.9957,71.71,71.7745,19600.0
2013-08-28 10:00:00,77.96,78.16,77.8,78.11,16100.0,71.8391,72.0233,71.6916,71.9773,16100.0
2013-08-28 10:30:00,78.07,78.2,77.95,78.06,17200.0,71.9404,72.0602,71.8298,71.9312,17200.0
2013-08-28 11:00:00,78.15,78.31,78.05,78.22,18600.0,72.0141,72.1616,71.922,72.0786,18600.0
2013-08-28 11:30:00,78.23,78.23,77.99,78.12,7400.0,72.0879,72.0879,71.8667,71.9865,7400.0
2013-08-28 12:00:00,78.14,78.14,77.96,78.06,14100.0,72.0049,72.0049,71.8391,71.9312,14100.0
2013-08-28 12:30:00,78.07,78.19,78.0,78.19,8900.0,71.9404,72.051,71.8759,72.051,8900.0
2013-08-28 13:00:00,78.15,78.17,78.02,78.1,7200.0,72.0141,72.0326,71.8943,71.9681,7200.0
2013-08-28 13:30:00,78.09,78.2,78.05,78.15,21200.0,71.9588,72.0602,71.922,72.0141,21200.0
2013-08-28 14:00:00,78.17,78.17,77.84,78.01,28400.0,72.0326,72.0326,71.7285,71.8851,28400.0
2013-08-28 14:30:00,78.01,78.05,77.81,77.9,12500.0,71.8851,71.922,71.7008,71.7838,12500.0
2013-08-28 15:00:00,77.95,78.22,77.88,78.01,14500.0,71.8298,72.0786,71.7653,71.8851,14500.0
2013-08-28 15:30:00,78.04,78.11,77.74,77.86,47100.0,71.9128,71.9773,71.6363,71.7469,47100.0
2013-08-29 09:30:00,77.88,77.88,77.43,77.69,11800.0,71.7653,71.7653,71.3507,71.5903,11800.0
2013-08-29 10:00:00,77.73,77.88,77.64,77.82,2600.0,71.6271,71.7653,71.5442,71.71,2600.0
2013-08-29 10:30:00,77.83,77.97,77.81,77.94,2000.0,71.7193,71.8483,71.7008,71.8206,2000.0
2013-08-29 11:00:00,78.0,78.04,77.85,78.04,2100.0,71.8759,71.9128,71.7377,71.9128,2100.0
2013-08-29 11:30:00,77.92,78.01,77.86,77.94,1500.0,71.8022,71.8851,71.7469,71.8206,1500.0
2013-08-29 12:00:00,77.94,77.96,77.72,77.72,2000.0,71.8206,71.8391,71.6179,71.6179,2000.0
2013-08-29 12:30:00,77.78,77.87,77.63,77.83,8600.0,71.6732,71.7561,71.535,71.7193,8600.0
2013-08-29 13:00:00,77.85,77.93,77.81,77.86,1800.0,71.7377,71.8114,71.7008,71.7469,1800.0
2013-08-29 13:30:00,77.9,77.97,77.68,77.92,6700.0,71.7838,71.8483,71.581,71.8022,6700.0
2013-08-29 14:00:00,77.95,78.2,77.89,78.08,6900.0,71.8298,72.0602,71.7745,71.9496,6900.0
2013-08-29 14:30:00,78.08,78.2,78.03,78.11,5000.0,71.9496,72.0602,71.9036,71.9773,5000.0
2013-08-29 15:00:00,78.08,78.12,78.0,78.09,6300.0,71.9496,71.9865,71.8759,71.9588,6300.0
2013-08-29 15:30:00,78.05,78.14,77.94,78.07,28200.0,71.922,72.0049,71.8206,71.9404,28200.0
2013-08-30 09:30:00,77.95,78.18,77.5,77.89,8300.0,71.8298,72.0418,71.4152,71.7745,8300.0
2013-08-30 10:00:00,77.77,77.87,77.41,77.73,4700.0,71.664,71.7561,71.3322,71.6271,4700.0
2013-08-30 10:30:00,77.66,77.81,77.33,77.34,2300.0,71.5626,71.7008,71.2585,71.2677,2300.0
2013-08-30 11:00:00,77.33,77.46,77.2,77.27,3800.0,71.2585,71.3783,71.1387,71.2032,3800.0
2013-08-30 11:30:00,77.17,77.32,76.98,77.25,6200.0,71.1111,71.2493,70.936,71.1848,6200.0
2013-08-30 12:00:00,77.24,77.43,77.11,77.43,6300.0,71.1756,71.3507,71.0558,71.3507,6300.0
2013-08-30 12:30:00,77.37,77.51,77.31,77.51,5700.0,71.2954,71.4244,71.2401,71.4244,5700.0
2013-08-30 13:00:00,77.49,77.5,77.28,77.47,13600.0,71.406,71.4152,71.2124,71.3875,13600.0
2013-08-30 13:30:00,77.5,77.53,77.23,77.23,6300.0,71.4152,71.4428,71.1664,71.1664,6300.0
2013-08-30 14:00:00,77.26,77.28,77.15,77.18,8200.0,71.194,71.2124,71.0926,71.1203,8200.0
2013-08-30 14:30:00,77.15,77.36,77.1,77.35,12100.0,71.0926,71.2862,71.0466,71.2769,12100.0
2013-08-30 15:00:00,77.27,77.34,77.1,77.17,15600.0,71.2032,71.2677,71.0466,71.1111,15600.0
2013-08-30 15:30:00,77.14,77.19,76.97,77.08,47800.0,71.0834,71.1295,70.9268,71.0281,47800.0
2013-09-03 09:30:00,77.44,78.0,77.23,77.41,9900.0,71.3599,71.8759,71.1664,71.3322,9900.0
2013-09-03 10:00:00,77.29,77.41,77.04,77.14,24700.0,71.2217,71.3322,70.9913,71.0834,24700.0
2013-09-03 10:30:00,77.19,77.45,77.1,77.37,13500.0,71.1295,71.3691,71.0466,71.2954,13500.0
2013-09-03 11:00:00,77.37,77.4,76.48,76.48,26400.0,71.2954,71.323,70.4753,70.4753,26400.0
2013-09-03 11:30:00,76.54,76.63,76.3,76.41,18300.0,70.5305,70.6135,70.3094,70.4107,18300.0
2013-09-03 12:00:00,76.42,76.43,76.18,76.36,12200.0,70.42,70.4292,70.1988,70.3647,12200.0
2013-09-03 12:30:00,76.32,76.35,76.15,76.22,14500.0,70.3278,70.3555,70.1712,70.2357,14500.0
2013-09-03 13:00:00,76.19,76.23,76.03,76.21,19300.0,70.208,70.2449,70.0606,70.2265,19300.0
2013-09-03 13:30:00,76.23,76.23,75.89,75.95,12100.0,70.2449,70.2449,69.9316,69.9869,12100.0
2013-09-03 14:00:00,75.91,76.17,75.8,75.91,22300.0,69.95,70.1896,69.8486,69.95,22300.0
2013-09-03 14:30:00,75.97,76.11,75.68,76.11,25100.0,70.0053,70.1343,69.7381,70.1343,25100.0
2013-09-03 15:00:00,76.09,76.36,76.09,76.18,29800.0,70.1159,70.3647,70.1159,70.1988,29800.0
2013-09-03 15:30:00,76.21,76.21,75.89,76.08,95000.0,70.2265,70.2265,69.9316,70.1067,95000.0
2013-09-04 09:30:00,75.96,76.66,75.96,76.65,9200.0,69.9961,70.6411,69.9961,70.6319,9200.0
2013-09-04 10:00:00,76.64,77.27,76.64,77.16,18100.0,70.6227,71.2032,70.6227,71.1019,18100.0
2013-09-04 10:30:00,77.15,77.28,77.02,77.06,7300.0,71.0926,71.2124,70.9729,71.0097,7300.0
2013-09-04 11:00:00,77.05,77.32,77.05,77.3,7700.0,71.0005,71.2493,71.0005,71.2309,7700.0
2013-09-04 11:30:00,77.32,77.53,77.19,77.49,8800.0,71.2493,71.4428,71.1295,71.406,8800.0
2013-09-04 12:00:00,77.48,77.5,77.37,77.48,10900.0,71.3967,71.4152,71.2954,71.3967,10900.0
2013-09-04 12:30:00,77.5,77.57,77.43,77.55,5900.0,71.4152,71.4797,71.3507,71.4612,5900.0
2013-09-04 13:00:00,77.56,77.62,77.53,77.62,6000.0,71.4705,71.5257,71.4428,71.5257,6000.0
2013-09-04 13:30:00,77.61,77.62,77.45,77.55,17900.0,71.5165,71.5257,71.3691,71.4612,17900.0
2013-09-04 14:00:00,77.57,77.65,77.43,77.5,7100.0,71.4797,71.5534,71.3507,71.4152,7100.0
2013-09-04 14:30:00,77.46,77.57,77.39,77.41,12900.0,71.3783,71.4797,71.3138,71.3322,12900.0
2013-09-04 15:00:00,77.41,77.53,77.31,77.42,19200.0,71.3322,71.4428,71.2401,71.3414,19200.0
2013-09-04 15:30:00,77.4,77.66,77.36,77.45,42700.0,71.323,71.5626,71.2862,71.3691,42700.0
2013-09-05 09:30:00,77.59,77.78,76.74,77.46,6400.0,71.4981,71.6732,70.7148,71.3783,6400.0
2013-09-05 10:00:00,77.41,77.42,77.01,77.02,8600.0,71.3322,71.3414,70.9636,70.9729,8600.0
2013-09-05 10:30:00,77.18,77.18,76.79,77.07,7900.0,71.1203,71.1203,70.7609,71.0189,7900.0
2013-09-05 11:00:00,77.05,77.28,77.02,77.19,6400.0,71.0005,71.2124,70.9729,71.1295,6400.0
2013-09-05 11:30:00,77.19,77.41,77.1,77.39,4800.0,71.1295,71.3322,71.0466,71.3138,4800.0
2013-09-05 12:00:00,77.42,77.56,77.38,77.47,2800.0,71.3414,71.4705,71.3046,71.3875,2800.0
2013-09-05 12:30:00,77.44,77.5,77.29,77.33,3500.0,71.3599,71.4152,71.2217,71.2585,3500.0
2013-09-05 13:00:00,77.33,77.39,77.14,77.24,7500.0,71.2585,71.3138,71.0834,71.1756,7500.0
2013-09-05 13:30:00,77.26,77.28,77.1,77.23,5500.0,71.194,71.2124,71.0466,71.1664,5500.0
2013-09-05 14:00:00,77.25,77.31,77.16,77.21,7000.0,71.1848,71.2401,71.1019,71.1479,7000.0
2013-09-05 14:30:00,77.24,77.45,77.2,77.28,17000.0,71.1756,71.3691,71.1387,71.2124,17000.0
2013-09-05 15:00:00,77.29,77.41,77.24,77.38,15500.0,71.2217,71.3322,71.1756,71.3046,15500.0
2013-09-05 15:30:00,77.39,77.39,77.06,77.11,46400.0,71.3138,71.3138,71.0097,71.0558,46400.0
2013-09-06 09:30:00,77.44,77.44,76.44,76.59,5400.0,71.3599,71.3599,70.4384,70.5766,5400.0
2013-09-06 10:00:00,76.47,76.94,76.1,76.94,5400.0,70.466,70.8991,70.1251,70.8991,5400.0
2013-09-06 10:30:00,76.95,77.43,76.82,77.33,6100.0,70.9084,71.3507,70.7886,71.2585,6100.0
2013-09-06 11:00:00,77.41,77.64,77.31,77.64,209500.0,71.3322,71.5442,71.2401,71.5442,209500.0
2013-09-06 11:30:00,77.62,78.05,77.57,78.05,58300.0,71.5257,71.922,71.4797,71.922,58300.0
2013-09-06 12:00:00,78.06,78.11,77.77,77.91,7300.0,71.9312,71.9773,71.664,71.793,7300.0
2013-09-06 12:30:00,77.91,78.06,77.8,78.04,1400.0,71.793,71.9312,71.6916,71.9128,1400.0
2013-09-06 13:00:00,78.01,78.05,77.84,77.97,5900.0,71.8851,71.922,71.7285,71.8483,5900.0
2013-09-06 13:30:00,77.92,78.0,77.81,77.94,6600.0,71.8022,71.8759,71.7008,71.8206,6600.0
2013-09-06 14:00:00,77.94,78.03,77.87,78.03,4900.0,71.8206,71.9036,71.7561,71.9036,4900.0
2013-09-06 14:30:00,78.03,78.08,77.91,77.91,5200.0,71.9036,71.9496,71.793,71.793,5200.0
2013-09-06 15:00:00,77.93,77.98,77.78,77.79,5800.0,71.8114,71.8575,71.6732,71.6824,5800.0
2013-09-06 15:30:00,77.76,77.88,77.49,77.56,23600.0,71.6548,71.7653,71.406,71.4705,23600.0
2013-09-09 09:30:00,77.67,77.9,77.47,77.76,5600.0,71.5718,71.7838,71.3875,71.6548,5600.0
2013-09-09 10:00:00,77.82,77.92,77.38,77.57,9900.0,71.71,71.8022,71.3046,71.4797,9900.0
2013-09-09 10:30:00,77.61,77.67,77.52,77.58,35700.0,71.5165,71.5718,71.4336,71.4889,35700.0
2013-09-09 11:00:00,77.57,77.62,77.43,77.44,12000.0,71.4797,71.5257,71.3507,71.3599,12000.0
2013-09-09 11:30:00,77.47,77.5,77.38,77.39,7200.0,71.3875,71.4152,71.3046,71.3138,7200.0
2013-09-09 12:00:00,77.37,77.45,77.36,77.41,5800.0,71.2954,71.3691,71.2862,71.3322,5800.0
2013-09-09 12:30:00,77.39,77.5,77.36,77.47,6600.0,71.3138,71.4152,71.2862,71.3875,6600.0
2013-09-09 13:00:00,77.51,77.52,77.42,77.52,9500.0,71.4244,71.4336,71.3414,71.4336,9500.0
2013-09-09 13:30:00,77.55,77.66,77.55,77.66,3400.0,71.4612,71.5626,71.4612,71.5626,3400.0
2013-09-09 14:00:00,77.66,77.9,77.6,77.9,8200.0,71.5626,71.7838,71.5073,71.7838,8200.0
2013-09-09 14:30:00,77.81,77.83,77.67,77.8,4000.0,71.7008,71.7193,71.5718,71.6916,4000.0
2013-09-09 15:00:00,77.77,77.94,77.69,77.74,10100.0,71.664,71.8206,71.5903,71.6363,10100.0
2013-09-09 15:30:00,77.73,77.95,77.73,77.84,22400.0,71.6271,71.8298,71.6271,71.7285,22400.0
2013-09-10 09:30:00,77.91,78.3,77.84,78.22,12500.0,71.793,72.1524,71.7285,72.0786,12500.0
2013-09-10 10:00:00,78.11,78.31,78.11,78.19,12400.0,71.9773,72.1616,71.9773,72.051,12400.0
2013-09-10 10:30:00,78.2,78.2,77.86,77.92,14500.0,72.0602,72.0602,71.7469,71.8022,14500.0
2013-09-10 11:00:00,77.92,78.11,77.78,77.93,10700.0,71.8022,71.9773,71.6732,71.8114,10700.0
2013-09-10 11:30:00,77.93,77.97,77.63,77.89,11100.0,71.8114,71.8483,71.535,71.7745,11100.0
2013-09-10 12:00:00,77.96,77.96,77.71,77.88,30900.0,71.8391,71.8391,71.6087,71.7653,30900.0
2013-09-10 12:30:00,77.88,77.88,77.57,77.59,9800.0,71.7653,71.7653,71.4797,71.4981,9800.0
2013-09-10 13:00:00,77.59,77.87,77.53,77.86,15300.0,71.4981,71.7561,71.4428,71.7469,15300.0
2013-09-10 13:30:00,77.86,77.86,77.67,77.72,10600.0,71.7469,71.7469,71.5718,71.6179,10600.0
2013-09-10 14:00:00,77.72,77.87,77.58,77.82,24200.0,71.6179,71.7561,71.4889,71.71,24200.0
2013-09-10 14:30:00,77.77,77.89,77.7,77.82,28400.0,71.664,71.7745,71.5995,71.71,28400.0
2013-09-10 15:00:00,77.88,77.89,77.74,77.81,23600.0,71.7653,71.7745,71.6363,71.7008,23600.0
2013-09-10 15:30:00,77.85,78.04,77.77,78.03,40400.0,71.7377,71.9128,71.664,71.9036,40400.0
2013-09-11 09:30:00,78.19,78.47,78.09,78.36,25800.0,72.051,72.309,71.9588,72.2076,25800.0
2013-09-11 10:00:00,78.32,78.61,78.07,78.38,9900.0,72.1708,72.438,71.9404,72.2261,9900.0
2013-09-11 10:30:00,78.3,78.36,78.13,78.35,10200.0,72.1524,72.2076,71.9957,72.1984,10200.0
2013-09-11 11:00:00,78.29,78.46,78.22,78.44,13100.0,72.1431,72.2998,72.0786,72.2814,13100.0
2013-09-11 11:30:00,78.43,78.85,78.42,78.81,81100.0,72.2721,72.6592,72.2629,72.6223,81100.0
2013-09-11 12:00:00,78.86,78.98,78.84,78.97,4900.0,72.6684,72.779,72.65,72.7698,4900.0
2013-09-11 12:30:00,78.99,78.99,78.83,78.97,5000.0,72.7882,72.7882,72.6407,72.7698,5000.0
2013-09-11 13:00:00,78.96,79.08,78.82,78.96,9900.0,72.7605,72.8711,72.6315,72.7605,9900.0
2013-09-11 13:30:00,79.0,79.1,78.92,78.95,72100.0,72.7974,72.8895,72.7237,72.7513,72100.0
2013-09-11 14:00:00,78.92,78.92,78.72,78.72,7500.0,72.7237,72.7237,72.5394,72.5394,7500.0
2013-09-11 14:30:00,78.73,78.78,78.33,78.41,8300.0,72.5486,72.5947,72.18,72.2537,8300.0
2013-09-11 15:00:00,78.35,78.4,78.18,78.3,12400.0,72.1984,72.2445,72.0418,72.1524,12400.0
2013-09-11 15:30:00,78.31,78.61,78.26,78.6,30600.0,72.1616,72.438,72.1155,72.4288,30600.0
2013-09-12 09:30:00,78.62,78.62,78.31,78.34,5900.0,72.4472,72.4472,72.1616,72.1892,5900.0
2013-09-12 10:00:00,78.32,78.32,78.07,78.18,4500.0,72.1708,72.1708,71.9404,72.0418,4500.0
2013-09-12 10:30:00,78.26,78.43,78.24,78.34,9000.0,72.1155,72.2721,72.0971,72.1892,9000.0
2013-09-12 11:00:00,78.34,78.52,78.13,78.22,7900.0,72.1892,72.3551,71.9957,72.0786,7900.0
2013-09-12 11:30:00,78.21,78.21,77.97,78.01,9700.0,72.0694,72.0694,71.8483,71.8851,9700.0
2013-09-12 12:00:00,78.0,78.02,77.75,77.9,10600.0,71.8759,71.8943,71.6455,71.7838,10600.0
2013-09-12 12:30:00,77.9,78.02,77.86,77.97,6300.0,71.7838,71.8943,71.7469,71.8483,6300.0
2013-09-12 13:00:00,77.98,78.09,77.95,78.0,14200.0,71.8575,71.9588,71.8298,71.8759,14200.0
2013-09-12 13:30:00,78.0,78.15,77.88,78.13,10500.0,71.8759,72.0141,71.7653,71.9957,10500.0
2013-09-12 14:00:00,78.13,78.29,78.13,78.26,9600.0,71.9957,72.1431,71.9957,72.1155,9600.0
2013-09-12 14:30:00,78.27,78.43,78.22,78.41,14600.0,72.1247,72.2721,72.0786,72.2537,14600.0
2013-09-12 15:00:00,78.42,78.48,78.2,78.25,20500.0,72.2629,72.3182,72.0602,72.1063,20500.0
2013-09-12 15:30:00,78.25,78.34,78.14,78.3,39400.0,72.1063,72.1892,72.0049,72.1524,39400.0
2013-09-13 09:30:00,78.22,78.44,78.06,78.34,3100.0,72.0786,72.2814,71.9312,72.1892,3100.0
2013-09-13 10:00:00,78.31,78.31,78.17,78.24,8400.0,72.1616,72.1616,72.0326,72.0971,8400.0
2013-09-13 10:30:00,78.23,78.4,78.16,78.33,3100.0,72.0879,72.2445,72.0233,72.18,3100.0
2013-09-13 11:00:00,78.35,78.42,78.26,78.31,4400.0,72.1984,72.2629,72.1155,72.1616,4400.0
2013-09-13 11:30:00,78.38,78.44,78.23,78.24,8900.0,72.2261,72.2814,72.0879,72.0971,8900.0
2013-09-13 12:00:00,78.31,78.31,78.11,78.28,1800.0,72.1616,72.1616,71.9773,72.1339,1800.0
2013-09-13 12:30:00,78.22,78.22,78.1,78.21,2600.0,72.0786,72.0786,71.9681,72.0694,2600.0
2013-09-13 13:00:00,78.13,78.23,78.11,78.17,3800.0,71.9957,72.0879,71.9773,72.0326,3800.0
2013-09-13 13:30:00,78.22,78.3,78.11,78.19,3300.0,72.0786,72.1524,71.9773,72.051,3300.0
2013-09-13 14:00:00,78.29,78.32,78.19,78.32,2900.0,72.1431,72.1708,72.051,72.1708,2900.0
2013-09-13 14:30:00,78.31,78.34,78.19,78.2,6100.0,72.1616,72.1892,72.051,72.0602,6100.0
2013-09-13 15:00:00,78.23,78.36,78.2,78.23,5500.0,72.0879,72.2076,72.0602,72.0879,5500.0
2013-09-13 15:30:00,78.24,78.26,78.1,78.17,22900.0,72.0971,72.1155,71.9681,72.0326,22900.0
2013-09-16 09:30:00,79.89,80.08,79.04,79.04,34400.0,73.6175,73.7926,72.8343,72.8343,34400.0
2013-09-16 10:00:00,79.07,79.35,79.04,79.12,21000.0,72.8619,73.1199,72.8343,72.908,21000.0
2013-09-16 10:30:00,79.09,79.43,79.04,79.26,14100.0,72.8803,73.1936,72.8343,73.037,14100.0
2013-09-16 11:00:00,79.18,79.5,79.14,79.27,16500.0,72.9633,73.2581,72.9264,73.0462,16500.0
2013-09-16 11:30:00,79.26,79.43,79.22,79.43,9500.0,73.037,73.1936,73.0001,73.1936,9500.0
2013-09-16 12:00:00,79.45,79.56,79.33,79.53,7100.0,73.2121,73.3134,73.1015,73.2858,7100.0
2013-09-16 12:30:00,79.48,79.65,79.44,79.55,11000.0,73.2397,73.3964,73.2029,73.3042,11000.0
2013-09-16 13:00:00,79.52,79.61,79.5,79.57,11300.0,73.2766,73.3595,73.2581,73.3226,11300.0
2013-09-16 13:30:00,79.51,79.75,79.51,79.75,23600.0,73.2674,73.4885,73.2674,73.4885,23600.0
2013-09-16 14:00:00,79.72,79.75,79.61,79.63,21000.0,73.4609,73.4885,73.3595,73.3779,21000.0
2013-09-16 14:30:00,79.59,79.76,79.55,79.64,16100.0,73.3411,73.4977,73.3042,73.3871,16100.0
2013-09-16 15:00:00,79.66,79.69,79.57,79.6,25900.0,73.4056,73.4332,73.3226,73.3503,25900.0
2013-09-16 15:30:00,79.61,79.68,79.49,79.53,44300.0,73.3595,73.424,73.2489,73.2858,44300.0
2013-09-17 09:30:00,79.53,79.97,79.32,79.9,12500.0,73.2858,73.6912,73.0923,73.6267,12500.0
2013-09-17 10:00:00,79.85,80.2,79.83,80.18,10900.0,73.5807,73.9032,73.5622,73.8848,10900.0
2013-09-17 10:30:00,80.11,80.22,80.0,80.14,14900.0,73.8202,73.9216,73.7189,73.8479,14900.0
2013-09-17 11:00:00,80.11,80.35,80.1,80.25,8800.0,73.8202,74.0414,73.811,73.9493,8800.0
2013-09-17 11:30:00,80.25,80.5,80.19,80.44,16600.0,73.9493,74.1796,73.894,74.1243,16600.0
2013-09-17 12:00:00,80.44,80.49,80.17,80.26,12000.0,74.1243,74.1704,73.8755,73.9585,12000.0
2013-09-17 12:30:00,80.22,80.46,80.16,80.35,25400.0,73.9216,74.1428,73.8663,74.0414,25400.0
2013-09-17 13:00:00,80.36,80.39,80.22,80.22,13100.0,74.0506,74.0783,73.9216,73.9216,13100.0
2013-09-17 13:30:00,80.26,80.3,80.16,80.3,8900.0,73.9585,73.9953,73.8663,73.9953,8900.0
2013-09-17 14:00:00,80.3,80.45,80.29,80.35,25300.0,73.9953,74.1336,73.9861,74.0414,25300.0
2013-09-17 14:30:00,80.37,80.69,80.37,80.61,21600.0,74.0598,74.3547,74.0598,74.281,21600.0
2013-09-17 15:00:00,80.61,80.85,80.56,80.83,30800.0,74.281,74.5021,74.2349,74.4837,30800.0
2013-09-17 15:30:00,80.78,80.9,80.76,80.79,54300.0,74.4376,74.5482,74.4192,74.4469,54300.0
2013-09-18 09:30:00,81.35,81.54,81.09,81.23,13400.0,74.9629,75.138,74.7233,74.8523,13400.0
2013-09-18 10:00:00,81.22,81.36,81.14,81.17,24400.0,74.8431,74.9721,74.7694,74.797,24400.0
2013-09-18 10:30:00,81.14,81.22,81.07,81.18,18400.0,74.7694,74.8431,74.7049,74.8062,18400.0
2013-09-18 11:00:00,81.17,81.27,81.07,81.19,11800.0,74.797,74.8892,74.7049,74.8155,11800.0
2013-09-18 11:30:00,81.22,81.29,81.05,81.09,13800.0,74.8431,74.9076,74.6864,74.7233,13800.0
2013-09-18 12:00:00,81.08,81.27,81.06,81.25,16800.0,74.7141,74.8892,74.6957,74.8707,16800.0
2013-09-18 12:30:00,81.25,81.68,81.21,81.61,19800.0,74.8707,75.267,74.8339,75.2025,19800.0
2013-09-18 13:00:00,81.62,81.7,81.47,81.48,23600.0,75.2117,75.2854,75.0735,75.0827,23600.0
2013-09-18 13:30:00,81.45,81.45,81.23,81.36,14300.0,75.055,75.055,74.8523,74.9721,14300.0
2013-09-18 14:00:00,81.38,81.88,81.29,81.43,33000.0,74.9905,75.4513,74.9076,75.0366,33000.0
2013-09-18 14:30:00,81.43,81.88,81.43,81.69,57300.0,75.0366,75.4513,75.0366,75.2762,57300.0
2013-09-18 15:00:00,81.7,82.19,81.69,82.14,46900.0,75.2854,75.7369,75.2762,75.6909,46900.0
2013-09-18 15:30:00,82.16,82.35,81.88,82.07,52600.0,75.7093,75.8844,75.4513,75.6264,52600.0
2013-09-19 09:30:00,82.07,82.41,81.82,81.86,10400.0,75.6264,75.9397,75.396,75.4328,10400.0
2013-09-19 10:00:00,82.01,82.07,81.79,81.84,5700.0,75.5711,75.6264,75.3683,75.4144,5700.0
2013-09-19 10:30:00,81.81,82.13,81.72,82.02,7000.0,75.3868,75.6816,75.3038,75.5803,7000.0
2013-09-19 11:00:00,82.01,82.18,81.94,82.07,9500.0,75.5711,75.7277,75.5066,75.6264,9500.0
2013-09-19 11:30:00,82.06,82.06,81.72,81.73,2000.0,75.6171,75.6171,75.3038,75.3131,2000.0
2013-09-19 12:00:00,81.68,81.83,81.59,81.64,6000.0,75.267,75.4052,75.184,75.2301,6000.0
2013-09-19 12:30:00,81.65,81.72,81.49,81.64,3200.0,75.2393,75.3038,75.0919,75.2301,3200.0
2013-09-19 13:00:00,81.64,81.75,81.6,81.68,3500.0,75.2301,75.3315,75.1933,75.267,3500.0
2013-09-19 13:30:00,81.61,81.73,81.57,81.67,6200.0,75.2025,75.3131,75.1656,75.2578,6200.0
2013-09-19 14:00:00,81.72,81.74,81.6,81.6,4300.0,75.3038,75.3223,75.1933,75.1933,4300.0
2013-09-19 14:30:00,81.67,81.73,81.57,81.68,13300.0,75.2578,75.3131,75.1656,75.267,13300.0
2013-09-19 15:00:00,81.61,81.88,81.6,81.75,19600.0,75.2025,75.4513,75.1933,75.3315,19600.0
2013-09-19 15:30:00,81.75,81.79,81.56,81.66,16600.0,75.3315,75.3683,75.1564,75.2485,16600.0
2013-09-20 09:30:00,81.98,81.98,81.5,81.57,42000.0,75.5434,75.5434,75.1011,75.1656,42000.0
2013-09-20 10:00:00,81.64,81.79,81.48,81.79,5500.0,75.2301,75.3683,75.0827,75.3683,5500.0
2013-09-20 10:30:00,81.65,81.95,81.65,81.74,5200.0,75.2393,75.5158,75.2393,75.3223,5200.0
2013-09-20 11:00:00,81.76,81.76,81.45,81.46,5500.0,75.3407,75.3407,75.055,75.0643,5500.0
2013-09-20 11:30:00,81.45,81.53,81.36,81.52,3000.0,75.055,75.1288,74.9721,75.1195,3000.0
2013-09-20 12:00:00,81.4,81.54,81.4,81.54,5000.0,75.009,75.138,75.009,75.138,5000.0
2013-09-20 12:30:00,81.54,81.73,81.48,81.67,5200.0,75.138,75.3131,75.0827,75.2578,5200.0
2013-09-20 13:00:00,81.64,81.75,81.49,81.7,3800.0,75.2301,75.3315,75.0919,75.2854,3800.0
2013-09-20 13:30:00,81.71,81.84,81.61,81.72,5800.0,75.2946,75.4144,75.2025,75.3038,5800.0
2013-09-20 14:00:00,81.72,81.79,81.56,81.75,7300.0,75.3038,75.3683,75.1564,75.3315,7300.0
2013-09-20 14:30:00,81.75,81.76,81.57,81.7,6000.0,75.3315,75.3407,75.1656,75.2854,6000.0
2013-09-20 15:00:00,81.75,81.8,81.57,81.58,8100.0,75.3315,75.3776,75.1656,75.1748,8100.0
2013-09-20 15:30:00,81.57,81.76,81.45,81.46,48400.0,75.1656,75.3407,75.055,75.0643,48400.0
2013-09-23 09:30:00,81.43,81.65,81.03,81.38,4800.0,75.0366,75.2393,74.668,74.9905,4800.0
2013-09-23 10:00:00,81.37,81.66,81.11,81.47,14700.0,74.9813,75.2485,74.7417,75.0735,14700.0
2013-09-23 10:30:00,81.44,81.44,81.08,81.08,6000.0,75.0458,75.0458,74.7141,74.7141,6000.0
2013-09-23 11:00:00,81.12,81.34,81.12,81.34,1600.0,74.7509,74.9537,74.7509,74.9537,1600.0
2013-09-23 11:30:00,81.3,81.33,81.06,81.15,3600.0,74.9168,74.9445,74.6957,74.7786,3600.0
2013-09-23 12:00:00,81.13,81.25,81.09,81.22,3100.0,74.7602,74.8707,74.7233,74.8431,3100.0
2013-09-23 12:30:00,81.19,81.19,81.12,81.15,3200.0,74.8155,74.8155,74.7509,74.7786,3200.0
2013-09-23 13:00:00,81.13,81.17,81.01,81.12,5800.0,74.7602,74.797,74.6496,74.7509,5800.0
2013-09-23 13:30:00,81.15,81.45,81.08,81.39,11800.0,74.7786,75.055,74.7141,74.9997,11800.0
2013-09-23 14:00:00,81.37,81.5,81.37,81.47,5900.0,74.9813,75.1011,74.9813,75.0735,5900.0
2013-09-23 14:30:00,81.48,81.66,81.47,81.64,7800.0,75.0827,75.2485,75.0735,75.2301,7800.0
2013-09-23 15:00:00,81.61,81.65,81.53,81.59,16100.0,75.2025,75.2393,75.1288,75.184,16100.0
2013-09-23 15:30:00,81.58,81.69,81.41,81.43,23000.0,75.1748,75.2762,75.0182,75.0366,23000.0
2013-09-24 09:30:00,81.27,81.47,81.17,81.39,14900.0,74.8892,75.0735,74.797,74.9997,14900.0
2013-09-24 10:00:00,81.45,81.52,81.27,81.45,16100.0,75.055,75.1195,74.8892,75.055,16100.0
2013-09-24 10:30:00,81.44,81.67,81.37,81.63,58900.0,75.0458,75.2578,74.9813,75.2209,58900.0
2013-09-24 11:00:00,81.63,81.88,81.61,81.76,8100.0,75.2209,75.4513,75.2025,75.3407,8100.0
2013-09-24 11:30:00,81.67,81.79,81.61,81.61,9800.0,75.2578,75.3683,75.2025,75.2025,9800.0
2013-09-24 12:00:00,81.69,81.91,81.67,81.84,9600.0,75.2762,75.4789,75.2578,75.4144,9600.0
2013-09-24 12:30:00,81.92,82.04,81.77,81.86,19900.0,75.4881,75.5987,75.3499,75.4328,19900.0
2013-09-24 13:00:00,81.87,82.08,81.83,81.95,5800.0,75.4421,75.6356,75.4052,75.5158,5800.0
2013-09-24 13:30:00,81.93,82.04,81.87,81.9,13600.0,75.4974,75.5987,75.4421,75.4697,13600.0
2013-09-24 14:00:00,81.9,81.98,81.83,81.87,11100.0,75.4697,75.5434,75.4052,75.4421,11100.0
2013-09-24 14:30:00,81.88,82.0,81.85,81.96,11300.0,75.4513,75.5619,75.4236,75.525,11300.0
2013-09-24 15:00:00,81.88,82.04,81.83,81.84,27500.0,75.4513,75.5987,75.4052,75.4144,27500.0
2013-09-24 15:30:00,81.84,81.97,81.51,81.74,101100.0,75.4144,75.5342,75.1103,75.3223,101100.0
2013-09-25 09:30:00,81.56,81.82,81.45,81.55,22600.0,75.1564,75.396,75.055,75.1472,22600.0
2013-09-25 10:00:00,81.54,81.87,81.37,81.53,32400.0,75.138,75.4421,74.9813,75.1288,32400.0
2013-09-25 10:30:00,81.49,81.65,81.4,81.52,8700.0,75.0919,75.2393,75.009,75.1195,8700.0
2013-09-25 11:00:00,81.55,81.59,81.44,81.5,32500.0,75.1472,75.184,75.0458,75.1011,32500.0
2013-09-25 11:30:00,81.5,81.55,81.39,81.39,11200.0,75.1011,75.1472,74.9997,74.9997,11200.0
2013-09-25 12:00:00,81.39,81.67,81.39,81.49,10600.0,74.9997,75.2578,74.9997,75.0919,10600.0
2013-09-25 12:30:00,81.51,81.58,81.39,81.45,8900.0,75.1103,75.1748,74.9997,75.055,8900.0
2013-09-25 13:00:00,81.45,81.51,81.4,81.41,12800.0,75.055,75.1103,75.009,75.0182,12800.0
2013-09-25 13:30:00,81.37,81.4,81.23,81.34,18400.0,74.9813,75.009,74.8523,74.9537,18400.0
2013-09-25 14:00:00,81.36,81.55,81.34,81.46,15000.0,74.9721,75.1472,74.9537,75.0643,15000.0
2013-09-25 14:30:00,81.46,81.53,81.34,81.41,25000.0,75.0643,75.1288,74.9537,75.0182,25000.0
2013-09-25 15:00:00,81.4,81.8,81.39,81.7,42700.0,75.009,75.3776,74.9997,75.2854,42700.0
2013-09-25 15:30:00,81.7,81.7,81.4,81.42,77200.0,75.2854,75.2854,75.009,75.0274,77200.0
2013-09-26 09:30:00,81.63,81.8,81.43,81.43,6600.0,75.2209,75.3776,75.0366,75.0366,6600.0
2013-09-26 10:00:00,81.44,81.61,81.32,81.47,5300.0,75.0458,75.2025,74.9352,75.0735,5300.0
2013-09-26 10:30:00,81.47,81.47,80.9,81.0,9700.0,75.0735,75.0735,74.5482,74.6404,9700.0
2013-09-26 11:00:00,80.99,81.28,80.91,81.16,10500.0,74.6312,74.8984,74.5574,74.7878,10500.0
2013-09-26 11:30:00,81.17,81.24,81.07,81.17,4200.0,74.797,74.8615,74.7049,74.797,4200.0
2013-09-26 12:00:00,81.24,81.24,80.9,80.99,3800.0,74.8615,74.8615,74.5482,74.6312,3800.0
2013-09-26 12:30:00,81.06,81.22,81.03,81.17,6000.0,74.6957,74.8431,74.668,74.797,6000.0
2013-09-26 13:00:00,81.15,81.28,81.14,81.2,7100.0,74.7786,74.8984,74.7694,74.8247,7100.0
2013-09-26 13:30:00,81.15,81.28,81.05,81.24,5200.0,74.7786,74.8984,74.6864,74.8615,5200.0
2013-09-26 14:00:00,81.2,81.32,81.02,81.23,7300.0,74.8247,74.9352,74.6588,74.8523,7300.0
2013-09-26 14:30:00,81.23,81.26,81.16,81.25,14500.0,74.8523,74.88,74.7878,74.8707,14500.0
2013-09-26 15:00:00,81.22,81.23,81.11,81.13,19000.0,74.8431,74.8523,74.7417,74.7602,19000.0
2013-09-26 15:30:00,81.13,81.52,81.13,81.5,40000.0,74.7602,75.1195,74.7602,75.1011,40000.0
2013-09-27 09:30:00,81.11,81.82,81.11,81.21,11500.0,74.7417,75.396,74.7417,74.8339,11500.0
2013-09-27 10:00:00,81.23,81.23,80.97,81.07,12300.0,74.8523,74.8523,74.6127,74.7049,12300.0
2013-09-27 10:30:00,81.3,81.42,81.17,81.35,6600.0,74.9168,75.0274,74.797,74.9629,6600.0
2013-09-27 11:00:00,81.38,81.44,81.16,81.27,5800.0,74.9905,75.0458,74.7878,74.8892,5800.0
2013-09-27 11:30:00,81.33,81.74,81.33,81.5,8000.0,74.9445,75.3223,74.9445,75.1011,8000.0
2013-09-27 12:00:00,81.5,81.67,81.47,81.61,5200.0,75.1011,75.2578,75.0735,75.2025,5200.0
2013-09-27 12:30:00,81.68,81.78,81.55,81.55,6600.0,75.267,75.3591,75.1472,75.1472,6600.0
2013-09-27 13:00:00,81.48,81.7,81.47,81.5,10500.0,75.0827,75.2854,75.0735,75.1011,10500.0
2013-09-27 13:30:00,81.5,81.65,81.5,81.55,6100.0,75.1011,75.2393,75.1011,75.1472,6100.0
2013-09-27 14:00:00,81.56,81.73,81.56,81.71,15900.0,75.1564,75.3131,75.1564,75.2946,15900.0
2013-09-27 14:30:00,81.74,81.91,81.6,81.71,12600.0,75.3223,75.4789,75.1933,75.2946,12600.0
2013-09-27 15:00:00,81.7,81.78,81.61,81.73,16800.0,75.2854,75.3591,75.2025,75.3131,16800.0
2013-09-27 15:30:00,81.73,82.0,81.73,81.98,73700.0,75.3131,75.5619,75.3131,75.5434,73700.0
2013-09-30 09:30:00,81.05,81.95,81.05,81.55,19300.0,74.6864,75.5158,74.6864,75.1472,19300.0
2013-09-30 10:00:00,81.63,82.01,81.61,81.89,19700.0,75.2209,75.5711,75.2025,75.4605,19700.0
2013-09-30 10:30:00,81.84,82.0,81.73,81.88,16700.0,75.4144,75.5619,75.3131,75.4513,16700.0
2013-09-30 11:00:00,81.9,82.04,81.83,81.98,17500.0,75.4697,75.5987,75.4052,75.5434,17500.0
2013-09-30 11:30:00,81.98,82.13,81.76,82.01,11800.0,75.5434,75.6816,75.3407,75.5711,11800.0
2013-09-30 12:00:00,81.97,82.04,81.86,81.86,6800.0,75.5342,75.5987,75.4328,75.4328,6800.0
2013-09-30 12:30:00,81.93,82.06,81.88,81.96,60800.0,75.4974,75.6171,75.4513,75.525,60800.0
2013-09-30 13:00:00,82.02,82.38,81.93,82.12,36100.0,75.5803,75.912,75.4974,75.6724,36100.0
2013-09-30 13:30:00,82.15,82.15,81.96,82.01,12900.0,75.7001,75.7001,75.525,75.5711,12900.0
2013-09-30 14:00:00,82.02,82.44,81.99,82.3,53600.0,75.5803,75.9673,75.5526,75.8383,53600.0
2013-09-30 14:30:00,82.21,82.56,82.03,82.15,13300.0,75.7554,76.0779,75.5895,75.7001,13300.0
2013-09-30 15:00:00,82.07,82.7,82.03,82.18,40700.0,75.6264,76.2069,75.5895,75.7277,40700.0
2013-09-30 15:30:00,82.13,82.41,82.09,82.28,57400.0,75.6816,75.9397,75.6448,75.8199,57400.0
2013-10-01 09:30:00,82.03,82.73,82.02,82.34,17900.0,75.5895,76.2345,75.5803,75.8752,17900.0
2013-10-01 10:00:00,82.5,82.62,82.15,82.29,36400.0,76.0226,76.1332,75.7001,75.8291,36400.0
2013-10-01 10:30:00,82.36,82.75,82.31,82.48,18000.0,75.8936,76.253,75.8475,76.0042,18000.0
2013-10-01 11:00:00,82.58,82.82,82.5,82.59,15400.0,76.0963,76.3175,76.0226,76.1055,15400.0
2013-10-01 11:30:00,82.54,82.83,82.54,82.7,15200.0,76.0595,76.3267,76.0595,76.2069,15200.0
2013-10-01 12:00:00,82.67,82.75,82.46,82.61,9800.0,76.1793,76.253,75.9857,76.124,9800.0
2013-10-01 12:30:00,82.6,82.6,82.35,82.45,12900.0,76.1147,76.1147,75.8844,75.9765,12900.0
2013-10-01 13:00:00,82.4,82.67,82.37,82.39,24100.0,75.9304,76.1793,75.9028,75.9212,24100.0
2013-10-01 13:30:00,82.34,82.69,82.34,82.6,15700.0,75.8752,76.1977,75.8752,76.1147,15700.0
2013-10-01 14:00:00,82.6,82.7,82.37,82.4,36800.0,76.1147,76.2069,75.9028,75.9304,36800.0
2013-10-01 14:30:00,82.38,82.5,82.3,82.48,18400.0,75.912,76.0226,75.8383,76.0042,18400.0
2013-10-01 15:00:00,82.45,82.52,82.34,82.35,20600.0,75.9765,76.041,75.8752,75.8844,20600.0
2013-10-01 15:30:00,82.39,82.55,82.28,82.53,82900.0,75.9212,76.0687,75.8199,76.0502,82900.0
2013-10-02 09:30:00,82.27,82.27,81.64,81.99,12100.0,75.8107,75.8107,75.2301,75.5526,12100.0
2013-10-02 10:00:00,82.01,82.07,81.68,81.89,8300.0,75.5711,75.6264,75.267,75.4605,8300.0
2013-10-02 10:30:00,81.84,82.18,81.81,82.05,9000.0,75.4144,75.7277,75.3868,75.6079,9000.0
2013-10-02 11:00:00,82.04,82.26,81.92,82.23,14800.0,75.5987,75.8014,75.4881,75.7738,14800.0
2013-10-02 11:30:00,82.24,82.43,82.24,82.43,7400.0,75.783,75.9581,75.783,75.9581,7400.0
2013-10-02 12:00:00,82.41,82.43,82.31,82.34,5400.0,75.9397,75.9581,75.8475,75.8752,5400.0
2013-10-02 12:30:00,82.35,82.5,82.33,82.34,8700.0,75.8844,76.0226,75.8659,75.8752,8700.0
2013-10-02 13:00:00,82.37,82.7,82.31,82.7,27300.0,75.9028,76.2069,75.8475,76.2069,27300.0
2013-10-02 13:30:00,82.66,82.74,82.57,82.6,9400.0,76.17,76.2438,76.0871,76.1147,9400.0
2013-10-02 14:00:00,82.61,82.61,82.36,82.43,6600.0,76.124,76.124,75.8936,75.9581,6600.0
2013-10-02 14:30:00,82.41,82.52,82.33,82.42,13100.0,75.9397,76.041,75.8659,75.9489,13100.0
2013-10-02 15:00:00,82.38,82.44,82.33,82.44,16800.0,75.912,75.9673,75.8659,75.9673,16800.0
2013-10-02 15:30:00,82.45,82.55,82.34,82.49,25600.0,75.9765,76.0687,75.8752,76.0134,25600.0
2013-10-03 09:30:00,82.5,82.5,81.61,81.99,11000.0,76.0226,76.0226,75.2025,75.5526,11000.0
2013-10-03 10:00:00,82.02,82.14,81.89,82.02,16200.0,75.5803,75.6909,75.4605,75.5803,16200.0
2013-10-03 10:30:00,82.0,82.22,81.89,82.2,14700.0,75.5619,75.7646,75.4605,75.7462,14700.0
2013-10-03 11:00:00,82.18,82.26,82.05,82.05,7100.0,75.7277,75.8014,75.6079,75.6079,7100.0
2013-10-03 11:30:00,82.13,82.13,81.79,81.8,7000.0,75.6816,75.6816,75.3683,75.3776,7000.0
2013-10-03 12:00:00,81.81,81.89,81.72,81.89,7300.0,75.3868,75.4605,75.3038,75.4605,7300.0
2013-10-03 12:30:00,81.95,82.25,81.76,82.24,6900.0,75.5158,75.7922,75.3407,75.783,6900.0
2013-10-03 13:00:00,82.2,82.81,82.13,82.76,15900.0,75.7462,76.3083,75.6816,76.2622,15900.0
2013-10-03 13:30:00,82.84,83.02,82.6,83.0,40800.0,76.3359,76.5018,76.1147,76.4833,40800.0
2013-10-03 14:00:00,82.86,83.05,82.76,83.05,11500.0,76.3543,76.5294,76.2622,76.5294,11500.0
2013-10-03 14:30:00,83.04,83.04,82.69,82.82,12100.0,76.5202,76.5202,76.1977,76.3175,12100.0
2013-10-03 15:00:00,82.82,82.84,82.63,82.73,23800.0,76.3175,76.3359,76.1424,76.2345,23800.0
2013-10-03 15:30:00,82.73,82.85,82.4,82.42,62100.0,76.2345,76.3451,75.9304,75.9489,62100.0
2013-10-04 09:30:00,82.32,82.53,82.26,82.49,4700.0,75.8567,76.0502,75.8014,76.0134,4700.0
2013-10-04 10:00:00,82.57,82.64,82.47,82.6,4600.0,76.0871,76.1516,75.995,76.1147,4600.0
2013-10-04 10:30:00,82.53,82.57,82.37,82.39,5700.0,76.0502,76.0871,75.9028,75.9212,5700.0
2013-10-04 11:00:00,82.36,82.47,82.35,82.39,6600.0,75.8936,75.995,75.8844,75.9212,6600.0
2013-10-04 11:30:00,82.37,82.44,82.28,82.3,3800.0,75.9028,75.9673,75.8199,75.8383,3800.0
2013-10-04 12:00:00,82.27,82.48,82.27,82.36,9900.0,75.8107,76.0042,75.8107,75.8936,9900.0
2013-10-04 12:30:00,82.4,82.51,82.4,82.44,3600.0,75.9304,76.0318,75.9304,75.9673,3600.0
2013-10-04 13:00:00,82.51,82.52,82.31,82.35,4500.0,76.0318,76.041,75.8475,75.8844,4500.0
2013-10-04 13:30:00,82.29,82.35,82.25,82.25,2400.0,75.8291,75.8844,75.7922,75.7922,2400.0
2013-10-04 14:00:00,82.25,82.39,82.25,82.3,7300.0,75.7922,75.9212,75.7922,75.8383,7300.0
2013-10-04 14:30:00,82.33,82.54,82.29,82.51,14400.0,75.8659,76.0595,75.8291,76.0318,14400.0
2013-10-04 15:00:00,82.49,82.56,82.42,82.47,8900.0,76.0134,76.0779,75.9489,75.995,8900.0
2013-10-04 15:30:00,82.46,82.47,82.31,82.38,27500.0,75.9857,75.995,75.8475,75.912,27500.0
2013-10-07 09:30:00,81.94,82.36,81.55,82.04,9400.0,75.5066,75.8936,75.1472,75.5987,9400.0
2013-10-07 10:00:00,82.08,82.69,82.06,82.68,7000.0,75.6356,76.1977,75.6171,76.1885,7000.0
2013-10-07 10:30:00,82.76,82.81,82.61,82.79,8200.0,76.2622,76.3083,76.124,76.2898,8200.0
2013-10-07 11:00:00,82.8,82.86,82.62,82.69,13800.0,76.299,76.3543,76.1332,76.1977,13800.0
2013-10-07 11:30:00,82.69,82.72,82.63,82.63,6000.0,76.1977,76.2253,76.1424,76.1424,6000.0
2013-10-07 12:00:00,82.64,82.66,82.48,82.51,7600.0,76.1516,76.17,76.0042,76.0318,7600.0
2013-10-07 12:30:00,82.46,82.53,82.25,82.4,36600.0,75.9857,76.0502,75.7922,75.9304,36600.0
2013-10-07 13:00:00,82.41,82.75,82.41,82.68,5700.0,75.9397,76.253,75.9397,76.1885,5700.0
2013-10-07 13:30:00,82.67,82.71,82.58,82.65,4200.0,76.1793,76.2161,76.0963,76.1608,4200.0
2013-10-07 14:00:00,82.66,82.83,82.63,82.8,13700.0,76.17,76.3267,76.1424,76.299,13700.0
2013-10-07 14:30:00,82.78,82.86,82.61,82.79,5700.0,76.2806,76.3543,76.124,76.2898,5700.0
2013-10-07 15:00:00,82.78,82.79,82.43,82.51,18100.0,76.2806,76.2898,75.9581,76.0318,18100.0
2013-10-07 15:30:00,82.51,82.55,82.35,82.38,37500.0,76.0318,76.0687,75.8844,75.912,37500.0
2013-10-08 09:30:00,82.29,82.6,82.18,82.5,11500.0,75.8291,76.1147,75.7277,76.0226,11500.0
2013-10-08 10:00:00,82.41,82.65,82.37,82.51,22600.0,75.9397,76.1608,75.9028,76.0318,22600.0
2013-10-08 10:30:00,82.53,82.53,82.28,82.28,7600.0,76.0502,76.0502,75.8199,75.8199,7600.0
2013-10-08 11:00:00,82.36,82.54,82.25,82.4,14900.0,75.8936,76.0595,75.7922,75.9304,14900.0
2013-10-08 11:30:00,82.4,82.42,82.22,82.27,9200.0,75.9304,75.9489,75.7646,75.8107,9200.0
2013-10-08 12:00:00,82.25,82.34,81.96,82.0,8600.0,75.7922,75.8752,75.525,75.5619,8600.0
2013-10-08 12:30:00,82.0,82.09,81.97,81.97,8100.0,75.5619,75.6448,75.5342,75.5342,8100.0
2013-10-08 13:00:00,81.98,82.1,81.95,82.1,7000.0,75.5434,75.654,75.5158,75.654,7000.0
2013-10-08 13:30:00,82.1,82.12,82.01,82.04,10500.0,75.654,75.6724,75.5711,75.5987,10500.0
2013-10-08 14:00:00,82.04,82.15,82.01,82.13,9900.0,75.5987,75.7001,75.5711,75.6816,9900.0
2013-10-08 14:30:00,82.13,82.15,82.02,82.12,17200.0,75.6816,75.7001,75.5803,75.6724,17200.0
2013-10-08 15:00:00,82.07,82.23,81.92,82.15,18600.0,75.6264,75.7738,75.4881,75.7001,18600.0
2013-10-08 15:30:00,82.16,82.26,82.01,82.05,26400.0,75.7093,75.8014,75.5711,75.6079,26400.0
2013-10-09 09:30:00,82.07,82.26,82.06,82.26,4400.0,75.6264,75.8014,75.6171,75.8014,4400.0
2013-10-09 10:00:00,82.17,82.26,82.02,82.15,11000.0,75.7185,75.8014,75.5803,75.7001,11000.0
2013-10-09 10:30:00,82.2,82.43,82.08,82.13,11800.0,75.7462,75.9581,75.6356,75.6816,11800.0
2013-10-09 11:00:00,82.18,82.34,82.1,82.26,12300.0,75.7277,75.8752,75.654,75.8014,12300.0
2013-10-09 11:30:00,82.26,82.58,82.26,82.38,9300.0,75.8014,76.0963,75.8014,75.912,9300.0
2013-10-09 12:00:00,82.37,82.5,82.31,82.36,25700.0,75.9028,76.0226,75.8475,75.8936,25700.0
2013-10-09 12:30:00,82.36,82.48,82.3,82.34,12500.0,75.8936,76.0042,75.8383,75.8752,12500.0
2013-10-09 13:00:00,82.38,82.77,82.35,82.71,14100.0,75.912,76.2714,75.8844,76.2161,14100.0
2013-10-09 13:30:00,82.73,82.85,82.56,82.8,13700.0,76.2345,76.3451,76.0779,76.299,13700.0
2013-10-09 14:00:00,82.74,82.81,82.64,82.73,18000.0,76.2438,76.3083,76.1516,76.2345,18000.0
2013-10-09 14:30:00,82.78,82.93,82.7,82.87,24500.0,76.2806,76.4188,76.2069,76.3635,24500.0
2013-10-09 15:00:00,82.87,82.89,82.66,82.79,25700.0,76.3635,76.382,76.17,76.2898,25700.0
2013-10-09 15:30:00,82.8,82.94,82.48,82.71,50900.0,76.299,76.4281,76.0042,76.2161,50900.0
2013-10-10 09:30:00,83.1,83.49,83.09,83.42,8700.0,76.5755,76.9349,76.5663,76.8704,8700.0
2013-10-10 10:00:00,83.41,83.44,83.27,83.38,4200.0,76.8612,76.8888,76.7321,76.8335,4200.0
2013-10-10 10:30:00,83.35,83.5,83.17,83.22,11500.0,76.8059,76.9441,76.64,76.6861,11500.0
2013-10-10 11:00:00,83.13,83.14,82.91,83.13,7600.0,76.6031,76.6123,76.4004,76.6031,7600.0
2013-10-10 11:30:00,83.14,83.46,83.14,83.37,9800.0,76.6123,76.9072,76.6123,76.8243,9800.0
2013-10-10 12:00:00,83.38,83.38,83.03,83.09,10600.0,76.8335,76.8335,76.511,76.5663,10600.0
2013-10-10 12:30:00,82.98,83.04,82.91,83.0,4600.0,76.4649,76.5202,76.4004,76.4833,4600.0
2013-10-10 13:00:00,83.01,83.01,82.88,82.89,6300.0,76.4926,76.4926,76.3728,76.382,6300.0
2013-10-10 13:30:00,82.9,82.94,82.78,82.82,9500.0,76.3912,76.4281,76.2806,76.3175,9500.0
2013-10-10 14:00:00,82.9,83.04,82.85,82.97,10300.0,76.3912,76.5202,76.3451,76.4557,10300.0
2013-10-10 14:30:00,82.94,82.95,82.81,82.9,10100.0,76.4281,76.4373,76.3083,76.3912,10100.0
2013-10-10 15:00:00,82.85,83.17,82.84,83.09,21000.0,76.3451,76.64,76.3359,76.5663,21000.0
2013-10-10 15:30:00,83.07,83.28,82.94,83.27,22700.0,76.5478,76.7414,76.4281,76.7321,22700.0
2013-10-11 09:30:00,83.01,83.81,82.79,83.6,20400.0,76.4926,77.2297,76.2898,77.0362,20400.0
2013-10-11 10:00:00,83.62,83.81,83.55,83.81,5000.0,77.0547,77.2297,76.9902,77.2297,5000.0
2013-10-11 10:30:00,83.9,83.9,83.7,83.74,6900.0,77.3127,77.3127,77.1284,77.1652,6900.0
2013-10-11 11:00:00,83.79,83.79,83.53,83.7,6400.0,77.2113,77.2113,76.9717,77.1284,6400.0
2013-10-11 11:30:00,83.72,83.84,83.68,83.78,10100.0,77.1468,77.2574,77.11,77.2021,10100.0
2013-10-11 12:00:00,83.81,83.97,83.8,83.97,2400.0,77.2297,77.3772,77.2205,77.3772,2400.0
2013-10-11 12:30:00,83.91,84.01,83.91,84.01,3300.0,77.3219,77.414,77.3219,77.414,3300.0
2013-10-11 13:00:00,83.98,84.0,83.71,83.71,6300.0,77.3864,77.4048,77.1376,77.1376,6300.0
2013-10-11 13:30:00,83.76,83.85,83.72,83.83,4300.0,77.1837,77.2666,77.1468,77.2482,4300.0
2013-10-11 14:00:00,83.98,83.98,83.8,83.85,12100.0,77.3864,77.3864,77.2205,77.2666,12100.0
2013-10-11 14:30:00,83.83,83.97,83.83,83.92,5800.0,77.2482,77.3772,77.2482,77.3311,5800.0
2013-10-11 15:00:00,83.89,83.95,83.8,83.85,9300.0,77.3035,77.3588,77.2205,77.2666,9300.0
2013-10-11 15:30:00,83.86,84.1,83.8,84.06,52600.0,77.2758,77.497,77.2205,77.4601,52600.0
2013-10-14 09:30:00,83.89,84.26,83.85,84.23,8900.0,77.3035,77.6444,77.2666,77.6168,8900.0
2013-10-14 10:00:00,84.23,84.36,84.13,84.36,12800.0,77.6168,77.7366,77.5246,77.7366,12800.0
2013-10-14 10:30:00,84.39,84.63,84.08,84.52,26100.0,77.7642,77.9854,77.4785,77.884,26100.0
2013-10-14 11:00:00,84.55,84.66,84.47,84.49,6700.0,77.9116,78.013,77.8379,77.8564,6700.0
2013-10-14 11:30:00,84.52,84.69,84.49,84.62,12000.0,77.884,78.0407,77.8564,77.9761,12000.0
2013-10-14 12:00:00,84.61,84.66,84.46,84.6,10600.0,77.9669,78.013,77.8287,77.9577,10600.0
2013-10-14 12:30:00,84.62,84.62,84.46,84.5,9000.0,77.9761,77.9761,77.8287,77.8656,9000.0
2013-10-14 13:00:00,84.48,84.61,84.42,84.55,11900.0,77.8471,77.9669,77.7919,77.9116,11900.0
2013-10-14 13:30:00,84.55,84.66,84.48,84.64,10600.0,77.9116,78.013,77.8471,77.9946,10600.0
2013-10-14 14:00:00,84.63,85.12,84.63,85.01,9700.0,77.9854,78.4369,77.9854,78.3355,9700.0
2013-10-14 14:30:00,85.01,85.19,84.96,84.98,9500.0,78.3355,78.5014,78.2895,78.3079,9500.0
2013-10-14 15:00:00,84.98,85.27,84.98,85.15,9500.0,78.3079,78.5751,78.3079,78.4645,9500.0
2013-10-14 15:30:00,85.16,85.22,85.07,85.2,60400.0,78.4738,78.529,78.3908,78.5106,60400.0
2013-10-15 09:30:00,84.83,84.86,84.69,84.84,900.0,78.1697,78.1973,78.0407,78.1789,900.0
2013-10-15 10:00:00,84.8,84.84,84.75,84.8,5900.0,78.142,78.1789,78.0959,78.142,5900.0
2013-10-15 10:30:00,84.8,84.8,84.51,84.58,3100.0,78.142,78.142,77.8748,77.9393,3100.0
2013-10-15 11:00:00,84.64,84.9,84.54,84.9,20600.0,77.9946,78.2342,77.9024,78.2342,20600.0
2013-10-15 11:30:00,84.92,84.99,84.89,84.92,19600.0,78.2526,78.3171,78.2249,78.2526,19600.0
2013-10-15 12:00:00,84.91,84.91,84.5,84.5,5500.0,78.2434,78.2434,77.8656,77.8656,5500.0
2013-10-15 12:30:00,84.54,84.63,84.48,84.58,14900.0,77.9024,77.9854,77.8471,77.9393,14900.0
2013-10-15 13:00:00,84.6,84.6,84.44,84.56,4500.0,77.9577,77.9577,77.8103,77.9209,4500.0
2013-10-15 13:30:00,84.51,84.65,84.44,84.51,32100.0,77.8748,78.0038,77.8103,77.8748,32100.0
2013-10-15 14:00:00,84.47,84.61,84.47,84.59,9900.0,77.8379,77.9669,77.8379,77.9485,9900.0
2013-10-15 14:30:00,84.62,84.7,84.43,84.61,11300.0,77.9761,78.0499,77.8011,77.9669,11300.0
2013-10-15 15:00:00,84.57,84.82,84.52,84.74,14700.0,77.9301,78.1604,77.884,78.0867,14700.0
2013-10-15 15:30:00,84.72,84.72,84.3,84.34,26300.0,78.0683,78.0683,77.6813,77.7181,26300.0
2013-10-16 09:30:00,84.93,85.28,84.79,85.25,7500.0,78.2618,78.5843,78.1328,78.5567,7500.0
2013-10-16 10:00:00,85.26,85.3,85.02,85.24,9500.0,78.5659,78.6028,78.3447,78.5475,9500.0
2013-10-16 10:30:00,85.28,85.36,85.08,85.14,3800.0,78.5843,78.658,78.4,78.4553,3800.0
2013-10-16 11:00:00,85.1,85.16,84.85,85.0,11000.0,78.4185,78.4738,78.1881,78.3263,11000.0
2013-10-16 11:30:00,85.0,85.15,85.0,85.08,7900.0,78.3263,78.4645,78.3263,78.4,7900.0
2013-10-16 12:00:00,85.08,85.1,84.98,84.98,5400.0,78.4,78.4185,78.3079,78.3079,5400.0
2013-10-16 12:30:00,84.99,85.2,84.99,85.15,29800.0,78.3171,78.5106,78.3171,78.4645,29800.0
2013-10-16 13:00:00,85.13,85.26,85.12,85.2,3000.0,78.4461,78.5659,78.4369,78.5106,3000.0
2013-10-16 13:30:00,85.25,85.49,85.25,85.43,4600.0,78.5567,78.7778,78.5567,78.7226,4600.0
2013-10-16 14:00:00,85.48,85.51,85.33,85.38,4600.0,78.7686,78.7963,78.6304,78.6765,4600.0
2013-10-16 14:30:00,85.3,85.55,85.27,85.49,7500.0,78.6028,78.8331,78.5751,78.7778,7500.0
2013-10-16 15:00:00,85.48,85.52,85.38,85.43,20900.0,78.7686,78.8055,78.6765,78.7226,20900.0
2013-10-16 15:30:00,85.41,85.42,85.27,85.37,44800.0,78.7041,78.7133,78.5751,78.6673,44800.0
2013-10-17 09:30:00,85.06,85.37,84.92,85.35,13600.0,78.3816,78.6673,78.2526,78.6488,13600.0
2013-10-17 10:00:00,85.2,85.62,85.2,85.5,4700.0,78.5106,78.8976,78.5106,78.7871,4700.0
2013-10-17 10:30:00,85.55,85.72,85.52,85.67,1500.0,78.8331,78.9898,78.8055,78.9437,1500.0
2013-10-17 11:00:00,85.72,85.78,85.61,85.68,4800.0,78.9898,79.0451,78.8884,78.9529,4800.0
2013-10-17 11:30:00,85.66,85.78,85.62,85.66,5600.0,78.9345,79.0451,78.8976,78.9345,5600.0
2013-10-17 12:00:00,85.66,85.72,85.56,85.71,3200.0,78.9345,78.9898,78.8423,78.9806,3200.0
2013-10-17 12:30:00,85.73,85.77,85.65,85.76,6800.0,78.999,79.0359,78.9253,79.0266,6800.0
2013-10-17 13:00:00,85.76,85.77,85.67,85.68,3500.0,79.0266,79.0359,78.9437,78.9529,3500.0
2013-10-17 13:30:00,85.67,85.83,85.67,85.78,5100.0,78.9437,79.0911,78.9437,79.0451,5100.0
2013-10-17 14:00:00,85.77,85.77,85.68,85.73,12300.0,79.0359,79.0359,78.9529,78.999,12300.0
2013-10-17 14:30:00,85.68,85.75,85.6,85.68,30000.0,78.9529,79.0174,78.8792,78.9529,30000.0
2013-10-17 15:00:00,85.74,85.95,85.74,85.95,5600.0,79.0082,79.2017,79.0082,79.2017,5600.0
2013-10-17 15:30:00,85.91,86.37,85.85,86.3,32100.0,79.1649,79.5887,79.1096,79.5242,32100.0
2013-10-18 09:30:00,86.39,86.39,84.89,86.05,5400.0,79.6072,79.6072,78.2249,79.2939,5400.0
2013-10-18 10:00:00,86.06,86.26,86.02,86.26,5700.0,79.3031,79.4874,79.2662,79.4874,5700.0
2013-10-18 10:30:00,86.23,86.28,86.12,86.12,2400.0,79.4597,79.5058,79.3584,79.3584,2400.0
2013-10-18 11:00:00,86.15,86.28,86.12,86.18,10400.0,79.386,79.5058,79.3584,79.4137,10400.0
2013-10-18 11:30:00,86.3,86.32,86.19,86.19,26800.0,79.5242,79.5427,79.4229,79.4229,26800.0
2013-10-18 12:00:00,86.19,86.27,86.18,86.24,2100.0,79.4229,79.4966,79.4137,79.469,2100.0
2013-10-18 12:30:00,86.25,86.25,86.17,86.23,24900.0,79.4782,79.4782,79.4045,79.4597,24900.0
2013-10-18 13:00:00,86.23,86.35,86.23,86.35,8900.0,79.4597,79.5703,79.4597,79.5703,8900.0
2013-10-18 13:30:00,86.43,86.43,86.27,86.31,13900.0,79.644,79.644,79.4966,79.5335,13900.0
2013-10-18 14:00:00,86.32,86.38,86.25,86.26,24900.0,79.5427,79.598,79.4782,79.4874,24900.0
2013-10-18 14:30:00,86.27,86.32,86.07,86.14,7800.0,79.4966,79.5427,79.3123,79.3768,7800.0
2013-10-18 15:00:00,86.13,86.17,85.92,86.02,14700.0,79.3676,79.4045,79.1741,79.2662,14700.0
2013-10-18 15:30:00,86.04,86.26,85.94,86.24,31300.0,79.2847,79.4874,79.1925,79.469,31300.0
2013-10-21 09:30:00,86.17,86.35,85.95,86.31,2200.0,79.4045,79.5703,79.2017,79.5335,2200.0
2013-10-21 10:00:00,86.31,86.38,86.17,86.18,3800.0,79.5335,79.598,79.4045,79.4137,3800.0
2013-10-21 10:30:00,86.13,86.4,86.13,86.2,12800.0,79.3676,79.6164,79.3676,79.4321,12800.0
2013-10-21 11:00:00,86.21,86.34,86.04,86.34,20600.0,79.4413,79.5611,79.2847,79.5611,20600.0
2013-10-21 11:30:00,86.3,86.42,86.2,86.36,3700.0,79.5242,79.6348,79.4321,79.5795,3700.0
2013-10-21 12:00:00,86.37,86.66,86.31,86.66,5800.0,79.5887,79.856,79.5335,79.856,5800.0
2013-10-21 12:30:00,86.61,86.83,86.57,86.65,4500.0,79.8099,80.0126,79.773,79.8468,4500.0
2013-10-21 13:00:00,86.75,86.95,86.75,86.79,4900.0,79.9389,80.1232,79.9389,79.9758,4900.0
2013-10-21 13:30:00,86.78,86.86,86.47,86.53,12300.0,79.9666,80.0403,79.6809,79.7362,12300.0
2013-10-21 14:00:00,86.55,86.6,86.28,86.37,14100.0,79.7546,79.8007,79.5058,79.5887,14100.0
2013-10-21 14:30:00,86.38,86.43,86.27,86.35,7600.0,79.598,79.644,79.4966,79.5703,7600.0
2013-10-21 15:00:00,86.3,86.5,86.27,86.44,10000.0,79.5242,79.7085,79.4966,79.6533,10000.0
2013-10-21 15:30:00,86.44,86.46,86.26,86.41,28300.0,79.6533,79.6717,79.4874,79.6256,28300.0
2013-10-22 09:30:00,86.48,86.69,86.23,86.68,4700.0,79.6901,79.8836,79.4597,79.8744,4700.0
2013-10-22 10:00:00,86.72,86.95,86.71,86.82,5500.0,79.9113,80.1232,79.9021,80.0034,5500.0
2013-10-22 10:30:00,86.78,86.79,86.55,86.62,2700.0,79.9666,79.9758,79.7546,79.8191,2700.0
2013-10-22 11:00:00,86.6,86.64,86.34,86.35,20300.0,79.8007,79.8376,79.5611,79.5703,20300.0
2013-10-22 11:30:00,86.35,86.47,86.31,86.4,52600.0,79.5703,79.6809,79.5335,79.6164,52600.0
2013-10-22 12:00:00,86.38,86.38,86.31,86.33,7900.0,79.598,79.598,79.5335,79.5519,7900.0
2013-10-22 12:30:00,86.33,86.36,86.0,86.12,21200.0,79.5519,79.5795,79.2478,79.3584,21200.0
2013-10-22 13:00:00,86.11,86.2,86.11,86.19,4300.0,79.3492,79.4321,79.3492,79.4229,4300.0
2013-10-22 13:30:00,86.2,86.24,86.11,86.15,5400.0,79.4321,79.469,79.3492,79.386,5400.0
2013-10-22 14:00:00,86.16,86.37,86.16,86.36,10400.0,79.3952,79.5887,79.3952,79.5795,10400.0
2013-10-22 14:30:00,86.32,86.58,86.3,86.47,6100.0,79.5427,79.7823,79.5242,79.6809,6100.0
2013-10-22 15:00:00,86.49,86.78,86.49,86.78,8800.0,79.6993,79.9666,79.6993,79.9666,8800.0
2013-10-22 15:30:00,86.76,86.77,86.39,86.45,24300.0,79.9481,79.9573,79.6072,79.6625,24300.0
2013-10-23 09:30:00,86.26,86.67,86.26,86.67,1000.0,79.4874,79.8652,79.4874,79.8652,1000.0
2013-10-23 10:00:00,86.63,86.68,86.33,86.35,5500.0,79.8283,79.8744,79.5519,79.5703,5500.0
2013-10-23 10:30:00,86.35,86.52,86.24,86.52,1100.0,79.5703,79.727,79.469,79.727,1100.0
2013-10-23 11:00:00,86.53,86.75,86.46,86.75,3000.0,79.7362,79.9389,79.6717,79.9389,3000.0
2013-10-23 11:30:00,86.66,86.99,86.66,86.99,700.0,79.856,80.1601,79.856,80.1601,700.0
2013-10-23 12:00:00,86.96,87.26,86.92,87.16,7700.0,80.1324,80.4089,80.0956,80.3167,7700.0
2013-10-23 12:30:00,87.18,87.18,87.05,87.09,3400.0,80.3352,80.3352,80.2154,80.2522,3400.0
2013-10-23 13:00:00,87.07,87.17,87.06,87.16,2700.0,80.2338,80.3259,80.2246,80.3167,2700.0
2013-10-23 13:30:00,87.23,87.23,87.11,87.23,1800.0,80.3812,80.3812,80.2706,80.3812,1800.0
2013-10-23 14:00:00,87.21,87.23,87.0,87.11,3800.0,80.3628,80.3812,80.1693,80.2706,3800.0
2013-10-23 14:30:00,87.15,87.2,87.01,87.14,4600.0,80.3075,80.3536,80.1785,80.2983,4600.0
2013-10-23 15:00:00,87.06,87.13,86.81,86.87,7500.0,80.2246,80.2891,79.9942,80.0495,7500.0
2013-10-23 15:30:00,86.84,87.31,86.84,87.19,57100.0,80.0218,80.4549,80.0218,80.3444,57100.0
2013-10-24 09:30:00,87.36,87.65,87.17,87.36,2000.0,80.501,80.7683,80.3259,80.501,2000.0
2013-10-24 10:00:00,87.26,87.26,86.69,86.7,7300.0,80.4089,80.4089,79.8836,79.8928,7300.0
2013-10-24 10:30:00,86.75,86.8,86.62,86.73,3600.0,79.9389,79.985,79.8191,79.9205,3600.0
2013-10-24 11:00:00,86.74,86.81,86.65,86.74,4800.0,79.9297,79.9942,79.8468,79.9297,4800.0
2013-10-24 11:30:00,86.7,86.7,86.45,86.45,3100.0,79.8928,79.8928,79.6625,79.6625,3100.0
2013-10-24 12:00:00,86.47,86.55,86.46,86.55,3500.0,79.6809,79.7546,79.6717,79.7546,3500.0
2013-10-24 12:30:00,86.56,86.57,86.45,86.57,5100.0,79.7638,79.773,79.6625,79.773,5100.0
2013-10-24 13:00:00,86.55,86.58,86.4,86.58,13100.0,79.7546,79.7823,79.6164,79.7823,13100.0
2013-10-24 13:30:00,86.53,86.6,86.46,86.52,36600.0,79.7362,79.8007,79.6717,79.727,36600.0
2013-10-24 14:00:00,86.48,86.56,86.47,86.5,5200.0,79.6901,79.7638,79.6809,79.7085,5200.0
2013-10-24 14:30:00,86.5,86.54,86.39,86.42,9600.0,79.7085,79.7454,79.6072,79.6348,9600.0
2013-10-24 15:00:00,86.39,86.5,86.34,86.36,9900.0,79.6072,79.7085,79.5611,79.5795,9900.0
2013-10-24 15:30:00,86.33,86.52,86.23,86.37,32600.0,79.5519,79.727,79.4597,79.5887,32600.0
2013-10-25 09:30:00,86.48,86.73,86.13,86.13,3400.0,79.6901,79.9205,79.3676,79.3676,3400.0
2013-10-25 10:00:00,86.26,86.43,86.16,86.25,1600.0,79.4874,79.644,79.3952,79.4782,1600.0
2013-10-25 10:30:00,86.27,86.4,86.14,86.22,6800.0,79.4966,79.6164,79.3768,79.4505,6800.0
2013-10-25 11:00:00,86.24,86.37,86.24,86.28,2800.0,79.469,79.5887,79.469,79.5058,2800.0
2013-10-25 11:30:00,86.34,86.37,86.17,86.22,3000.0,79.5611,79.5887,79.4045,79.4505,3000.0
2013-10-25 12:00:00,86.24,86.24,86.08,86.19,2300.0,79.469,79.469,79.3215,79.4229,2300.0
2013-10-25 12:30:00,86.23,86.8,86.23,86.8,11600.0,79.4597,79.985,79.4597,79.985,11600.0
2013-10-25 13:00:00,86.78,86.85,86.47,86.47,15300.0,79.9666,80.0311,79.6809,79.6809,15300.0
2013-10-25 13:30:00,86.43,86.67,86.43,86.53,2400.0,79.644,79.8652,79.644,79.7362,2400.0
2013-10-25 14:00:00,86.51,86.78,86.47,86.52,5600.0,79.7178,79.9666,79.6809,79.727,5600.0
2013-10-25 14:30:00,86.52,86.65,86.47,86.57,4300.0,79.727,79.8468,79.6809,79.773,4300.0
2013-10-25 15:00:00,86.51,86.65,86.47,86.59,8200.0,79.7178,79.8468,79.6809,79.7915,8200.0
2013-10-25 15:30:00,86.6,86.73,86.54,86.7,35900.0,79.8007,79.9205,79.7454,79.8928,35900.0
2013-10-28 09:30:00,86.57,86.6,86.21,86.6,4500.0,79.773,79.8007,79.4413,79.8007,4500.0
2013-10-28 10:00:00,86.56,87.16,86.46,87.16,12300.0,79.7638,80.3167,79.6717,80.3167,12300.0
2013-10-28 10:30:00,87.09,87.25,86.82,86.86,4700.0,80.2522,80.3997,80.0034,80.0403,4700.0
2013-10-28 11:00:00,86.87,87.02,86.74,86.95,12600.0,80.0495,80.1877,79.9297,80.1232,12600.0
2013-10-28 11:30:00,86.97,87.01,86.83,86.86,4000.0,80.1416,80.1785,80.0126,80.0403,4000.0
2013-10-28 12:00:00,86.87,86.95,86.78,86.88,18600.0,80.0495,80.1232,79.9666,80.0587,18600.0
2013-10-28 12:30:00,86.85,86.91,86.81,86.85,4100.0,80.0311,80.0864,79.9942,80.0311,4100.0
2013-10-28 13:00:00,86.85,86.91,86.82,86.82,2700.0,80.0311,80.0864,80.0034,80.0034,2700.0
2013-10-28 13:30:00,86.85,86.86,86.83,86.84,1700.0,80.0311,80.0403,80.0126,80.0218,1700.0
2013-10-28 14:00:00,86.82,87.0,86.78,86.94,11000.0,80.0034,80.1693,79.9666,80.114,11000.0
2013-10-28 14:30:00,86.91,86.96,86.82,86.93,3200.0,80.0864,80.1324,80.0034,80.1048,3200.0
2013-10-28 15:00:00,86.85,86.9,86.75,86.8,12700.0,80.0311,80.0771,79.9389,79.985,12700.0
2013-10-28 15:30:00,86.71,86.86,86.58,86.71,18900.0,79.9021,80.0403,79.7823,79.9021,18900.0
2013-10-29 09:30:00,86.95,86.95,86.58,86.69,5900.0,80.1232,80.1232,79.7823,79.8836,5900.0
2013-10-29 10:00:00,86.63,87.05,86.57,86.78,8600.0,79.8283,80.2154,79.773,79.9666,8600.0
2013-10-29 10:30:00,86.78,86.93,86.62,86.92,11300.0,79.9666,80.1048,79.8191,80.0956,11300.0
2013-10-29 11:00:00,86.91,87.03,86.69,86.7,23700.0,80.0864,80.1969,79.8836,79.8928,23700.0
2013-10-29 11:30:00,86.79,86.88,86.67,86.69,15500.0,79.9758,80.0587,79.8652,79.8836,15500.0
2013-10-29 12:00:00,86.7,86.96,86.62,86.96,14800.0,79.8928,80.1324,79.8191,80.1324,14800.0
2013-10-29 12:30:00,86.96,87.11,86.83,87.0,17600.0,80.1324,80.2706,80.0126,80.1693,17600.0
2013-10-29 13:00:00,86.98,87.19,86.94,87.01,8500.0,80.1509,80.3444,80.114,80.1785,8500.0
2013-10-29 13:30:00,86.99,87.05,86.71,86.96,9600.0,80.1601,80.2154,79.9021,80.1324,9600.0
2013-10-29 14:00:00,86.92,87.0,86.84,86.99,20700.0,80.0956,80.1693,80.0218,80.1601,20700.0
2013-10-29 14:30:00,87.0,87.02,86.94,87.02,30100.0,80.1693,80.1877,80.114,80.1877,30100.0
2013-10-29 15:00:00,87.02,87.24,86.98,87.24,22600.0,80.1877,80.3904,80.1509,80.3904,22600.0
2013-10-29 15:30:00,87.23,87.41,87.01,87.41,48100.0,80.3812,80.5471,80.1785,80.5471,48100.0
2013-10-30 09:30:00,88.53,91.14,87.4,90.28,58200.0,81.5792,83.9842,80.5379,83.1918,58200.0
2013-10-30 10:00:00,90.29,90.69,90.0,90.0,28300.0,83.201,83.5696,82.9337,82.9337,28300.0
2013-10-30 10:30:00,90.0,90.18,90.0,90.18,32800.0,82.9337,83.0996,82.9337,83.0996,32800.0
2013-10-30 11:00:00,90.29,91.0,90.17,90.41,23200.0,83.201,83.8552,83.0904,83.3116,23200.0
2013-10-30 11:30:00,90.38,90.5,90.15,90.44,33000.0,83.2839,83.3945,83.072,83.3392,33000.0
2013-10-30 12:00:00,90.39,90.43,90.12,90.37,40100.0,83.2931,83.33,83.0443,83.2747,40100.0
2013-10-30 12:30:00,90.4,90.68,90.4,90.58,9200.0,83.3023,83.5604,83.3023,83.4682,9200.0
2013-10-30 13:00:00,90.61,90.77,90.47,90.47,10600.0,83.4958,83.6433,83.3668,83.3668,10600.0
2013-10-30 13:30:00,90.51,91.01,90.5,90.89,10800.0,83.4037,83.8644,83.3945,83.7539,10800.0
2013-10-30 14:00:00,90.94,91.13,90.77,90.97,33200.0,83.7999,83.975,83.6433,83.8276,33200.0
2013-10-30 14:30:00,91.06,91.34,90.94,91.3,12100.0,83.9105,84.1685,83.7999,84.1317,12100.0
2013-10-30 15:00:00,91.34,91.75,91.05,91.24,62600.0,84.1685,84.5463,83.9013,84.0764,62600.0
2013-10-30 15:30:00,91.22,91.91,91.02,91.54,83800.0,84.058,84.6938,83.8737,84.3528,83800.0
2013-10-31 09:30:00,91.66,92.89,91.56,91.86,15600.0,84.4634,85.5968,84.3713,84.6477,15600.0
2013-10-31 10:00:00,91.87,91.92,91.63,91.8,15500.0,84.6569,84.703,84.4358,84.5924,15500.0
2013-10-31 10:30:00,91.88,91.98,91.53,91.88,22900.0,84.6661,84.7583,84.3436,84.6661,22900.0
2013-10-31 11:00:00,91.89,92.2,91.89,92.15,31300.0,84.6754,84.961,84.6754,84.9149,31300.0
2013-10-31 11:30:00,92.16,92.25,92.09,92.12,13900.0,84.9242,85.0071,84.8596,84.8873,13900.0
2013-10-31 12:00:00,92.09,92.3,92.06,92.22,15600.0,84.8596,85.0532,84.832,84.9794,15600.0
2013-10-31 12:30:00,92.2,92.3,92.14,92.23,15700.0,84.961,85.0532,84.9057,84.9887,15700.0
2013-10-31 13:00:00,92.23,92.46,92.2,92.46,14900.0,84.9887,85.2006,84.961,85.2006,14900.0
2013-10-31 13:30:00,92.42,92.46,92.15,92.26,7000.0,85.1637,85.2006,84.9149,85.0163,7000.0
2013-10-31 14:00:00,92.26,92.48,92.26,92.3,14900.0,85.0163,85.219,85.0163,85.0532,14900.0
2013-10-31 14:30:00,92.34,92.38,92.23,92.24,20800.0,85.09,85.1269,84.9887,84.9979,20800.0
2013-10-31 15:00:00,92.2,92.36,92.14,92.33,36600.0,84.961,85.1085,84.9057,85.0808,36600.0
2013-10-31 15:30:00,92.33,92.48,92.17,92.18,86400.0,85.0808,85.219,84.9334,84.9426,86400.0
2013-11-01 09:30:00,92.25,92.44,92.05,92.37,8500.0,85.0071,85.1822,84.8228,85.1177,8500.0
2013-11-01 10:00:00,92.49,92.59,92.15,92.15,6900.0,85.2282,85.3204,84.9149,84.9149,6900.0
2013-11-01 10:30:00,92.18,92.45,92.18,92.22,17600.0,84.9426,85.1914,84.9426,84.9794,17600.0
2013-11-01 11:00:00,92.17,92.17,91.57,91.91,11400.0,84.9334,84.9334,84.3805,84.6938,11400.0
2013-11-01 11:30:00,92.06,92.22,91.93,91.93,8900.0,84.832,84.9794,84.7122,84.7122,8900.0
2013-11-01 12:00:00,91.93,92.18,91.82,92.14,8600.0,84.7122,84.9426,84.6108,84.9057,8600.0
2013-11-01 12:30:00,92.16,92.28,92.12,92.28,22000.0,84.9242,85.0347,84.8873,85.0347,22000.0
2013-11-01 13:00:00,92.25,92.31,92.23,92.23,8000.0,85.0071,85.0624,84.9887,84.9887,8000.0
2013-11-01 13:30:00,92.25,92.61,92.25,92.52,6900.0,85.0071,85.3388,85.0071,85.2559,6900.0
2013-11-01 14:00:00,92.54,92.66,92.54,92.66,4500.0,85.2743,85.3849,85.2743,85.3849,4500.0
2013-11-01 14:30:00,92.67,92.85,92.67,92.72,11500.0,85.3941,85.56,85.3941,85.4402,11500.0
2013-11-01 15:00:00,92.75,92.94,92.64,92.66,8600.0,85.4678,85.6429,85.3665,85.3849,8600.0
2013-11-01 15:30:00,92.64,92.72,92.48,92.52,38400.0,85.3665,85.4402,85.219,85.2559,38400.0
2013-11-04 09:30:00,92.97,92.97,92.23,92.42,12200.0,85.6706,85.6706,84.9887,85.1637,12200.0
2013-11-04 10:00:00,92.43,92.43,92.0,92.27,19100.0,85.173,85.173,84.7767,85.0255,19100.0
2013-11-04 10:30:00,92.27,92.64,92.22,92.42,26400.0,85.0255,85.3665,84.9794,85.1637,26400.0
2013-11-04 11:00:00,92.39,92.47,92.23,92.37,20300.0,85.1361,85.2098,84.9887,85.1177,20300.0
2013-11-04 11:30:00,92.37,92.4,92.29,92.36,16400.0,85.1177,85.1453,85.0439,85.1085,16400.0
2013-11-04 12:00:00,92.3,92.37,92.28,92.31,14800.0,85.0532,85.1177,85.0347,85.0624,14800.0
2013-11-04 12:30:00,92.3,92.42,92.28,92.28,23500.0,85.0532,85.1637,85.0347,85.0347,23500.0
2013-11-04 13:00:00,92.28,92.65,92.28,92.59,31100.0,85.0347,85.3757,85.0347,85.3204,31100.0
2013-11-04 13:30:00,92.59,92.65,92.52,92.54,15900.0,85.3204,85.3757,85.2559,85.2743,15900.0
2013-11-04 14:00:00,92.54,93.05,92.52,93.0,19100.0,85.2743,85.7443,85.2559,85.6982,19100.0
2013-11-04 14:30:00,93.06,93.17,92.87,93.14,29300.0,85.7535,85.8549,85.5784,85.8272,29300.0
2013-11-04 15:00:00,93.12,93.4,93.1,93.4,33600.0,85.8088,86.0668,85.7903,86.0668,33600.0
2013-11-04 15:30:00,93.35,93.43,93.14,93.4,75900.0,86.0207,86.0944,85.8272,86.0668,75900.0
2013-11-05 09:30:00,92.77,93.15,92.25,92.31,12400.0,85.4863,85.8364,85.0071,85.0624,12400.0
2013-11-05 10:00:00,92.31,92.56,92.26,92.5,10200.0,85.0624,85.2927,85.0163,85.2375,10200.0
2013-11-05 10:30:00,92.58,92.84,92.56,92.81,3000.0,85.3112,85.5508,85.2927,85.5231,3000.0
2013-11-05 11:00:00,92.81,92.94,92.21,92.59,12400.0,85.5231,85.6429,84.9702,85.3204,12400.0
2013-11-05 11:30:00,92.62,92.64,92.53,92.61,2400.0,85.348,85.3665,85.2651,85.3388,2400.0
2013-11-05 12:00:00,92.64,93.01,92.58,92.96,32800.0,85.3665,85.7074,85.3112,85.6613,32800.0
2013-11-05 12:30:00,92.95,93.1,92.9,93.02,8100.0,85.6521,85.7903,85.6061,85.7166,8100.0
2013-11-05 13:00:00,93.0,93.14,92.94,92.96,4700.0,85.6982,85.8272,85.6429,85.6613,4700.0
2013-11-05 13:30:00,92.98,92.98,92.88,92.88,4500.0,85.6798,85.6798,85.5876,85.5876,4500.0
2013-11-05 14:00:00,92.88,92.88,92.73,92.8,4400.0,85.5876,85.5876,85.4494,85.5139,4400.0
2013-11-05 14:30:00,92.88,92.98,92.84,92.95,5100.0,85.5876,85.6798,85.5508,85.6521,5100.0
2013-11-05 15:00:00,92.93,93.12,92.9,92.92,19600.0,85.6337,85.8088,85.6061,85.6245,19600.0
2013-11-05 15:30:00,92.94,93.04,92.94,93.02,36500.0,85.6429,85.7351,85.6429,85.7166,36500.0
2013-11-06 09:30:00,93.21,93.43,92.81,93.36,4400.0,85.8917,86.0944,85.5231,86.0299,4400.0
2013-11-06 10:00:00,93.3,93.3,92.89,92.89,5100.0,85.9746,85.9746,85.5968,85.5968,5100.0
2013-11-06 10:30:00,92.89,93.03,92.56,92.56,4200.0,85.5968,85.7258,85.2927,85.2927,4200.0
2013-11-06 11:00:00,92.64,92.83,92.59,92.71,7700.0,85.3665,85.5415,85.3204,85.431,7700.0
2013-11-06 11:30:00,92.64,92.73,92.45,92.65,7000.0,85.3665,85.4494,85.1914,85.3757,7000.0
2013-11-06 12:00:00,92.55,92.83,92.55,92.72,6600.0,85.2835,85.5415,85.2835,85.4402,6600.0
2013-11-06 12:30:00,92.72,92.88,92.67,92.88,3100.0,85.4402,85.5876,85.3941,85.5876,3100.0
2013-11-06 13:00:00,92.87,93.0,92.77,92.97,12400.0,85.5784,85.6982,85.4863,85.6706,12400.0
2013-11-06 13:30:00,92.95,93.04,92.91,93.02,10600.0,85.6521,85.7351,85.6153,85.7166,10600.0
2013-11-06 14:00:00,93.06,93.06,92.99,93.02,11600.0,85.7535,85.7535,85.689,85.7166,11600.0
2013-11-06 14:30:00,93.04,93.12,92.85,92.87,9000.0,85.7351,85.8088,85.56,85.5784,9000.0
2013-11-06 15:00:00,92.86,93.05,92.81,92.99,27800.0,85.5692,85.7443,85.5231,85.689,27800.0
2013-11-06 15:30:00,93.01,93.08,92.96,93.01,45100.0,85.7074,85.7719,85.6613,85.7074,45100.0
2013-11-07 09:30:00,93.03,93.63,93.0,93.44,13300.0,85.7258,86.2787,85.6982,86.1037,13300.0
2013-11-07 10:00:00,93.65,93.65,93.0,93.2,7900.0,86.2972,86.2972,85.6982,85.8825,7900.0
2013-11-07 10:30:00,93.17,93.17,92.85,92.85,6100.0,85.8549,85.8549,85.56,85.56,6100.0
2013-11-07 11:00:00,92.85,93.05,92.63,92.88,8800.0,85.56,85.7443,85.3573,85.5876,8800.0
2013-11-07 11:30:00,92.86,93.27,92.83,93.27,6600.0,85.5692,85.947,85.5415,85.947,6600.0
2013-11-07 12:00:00,93.15,93.41,93.05,93.29,6100.0,85.8364,86.076,85.7443,85.9654,6100.0
2013-11-07 12:30:00,93.33,93.34,93.0,93.08,11900.0,86.0023,86.0115,85.6982,85.7719,11900.0
2013-11-07 13:00:00,93.1,93.24,93.03,93.07,8400.0,85.7903,85.9194,85.7258,85.7627,8400.0
2013-11-07 13:30:00,93.1,93.25,93.05,93.21,5200.0,85.7903,85.9286,85.7443,85.8917,5200.0
2013-11-07 14:00:00,93.16,93.19,92.7,92.75,23500.0,85.8456,85.8733,85.4218,85.4678,23500.0
2013-11-07 14:30:00,92.67,92.87,92.55,92.81,16300.0,85.3941,85.5784,85.2835,85.5231,16300.0
2013-11-07 15:00:00,92.77,92.88,92.44,92.47,21200.0,85.4863,85.5876,85.1822,85.2098,21200.0
2013-11-07 15:30:00,92.47,92.59,92.27,92.32,53500.0,85.2098,85.3204,85.0255,85.0716,53500.0
2013-11-08 09:30:00,91.89,92.73,91.89,92.38,10300.0,84.6754,85.4494,84.6754,85.1269,10300.0
2013-11-08 10:00:00,92.43,92.49,92.28,92.28,4900.0,85.173,85.2282,85.0347,85.0347,4900.0
2013-11-08 10:30:00,92.31,92.61,92.1,92.34,20100.0,85.0624,85.3388,84.8689,85.09,20100.0
2013-11-08 11:00:00,92.36,92.38,92.11,92.19,8800.0,85.1085,85.1269,84.8781,84.9518,8800.0
2013-11-08 11:30:00,92.27,92.37,92.12,92.34,3400.0,85.0255,85.1177,84.8873,85.09,3400.0
2013-11-08 12:00:00,92.39,92.57,92.36,92.45,4900.0,85.1361,85.302,85.1085,85.1914,4900.0
2013-11-08 12:30:00,92.4,92.78,92.38,92.75,5000.0,85.1453,85.4955,85.1269,85.4678,5000.0
2013-11-08 13:00:00,92.73,92.96,92.61,92.95,5100.0,85.4494,85.6613,85.3388,85.6521,5100.0
2013-11-08 13:30:00,92.93,93.02,92.61,92.68,3900.0,85.6337,85.7166,85.3388,85.4033,3900.0
2013-11-08 14:00:00,92.69,92.83,92.63,92.72,1800.0,85.4125,85.5415,85.3573,85.4402,1800.0
2013-11-08 14:30:00,92.74,92.86,92.53,92.64,19700.0,85.4586,85.5692,85.2651,85.3665,19700.0
2013-11-08 15:00:00,92.59,92.67,92.44,92.59,6400.0,85.3204,85.3941,85.1822,85.3204,6400.0
2013-11-08 15:30:00,92.57,93.03,92.51,93.01,26300.0,85.302,85.7258,85.2467,85.7074,26300.0
2013-11-11 09:30:00,92.44,93.76,92.16,93.68,21200.0,85.1822,86.3985,84.9242,86.3248,21200.0
2013-11-11 10:00:00,93.59,93.92,93.44,93.47,10800.0,86.2419,86.546,86.1037,86.1313,10800.0
2013-11-11 10:30:00,93.45,93.93,93.45,93.92,36900.0,86.1129,86.5552,86.1129,86.546,36900.0
2013-11-11 11:00:00,93.95,94.11,93.78,94.05,7900.0,86.5736,86.7211,86.417,86.6658,7900.0
2013-11-11 11:30:00,94.08,94.17,94.0,94.1,14300.0,86.6934,86.7763,86.6197,86.7118,14300.0
2013-11-11 12:00:00,94.11,94.26,94.01,94.26,16900.0,86.7211,86.8593,86.6289,86.8593,16900.0
2013-11-11 12:30:00,94.19,94.19,93.97,94.06,14000.0,86.7948,86.7948,86.592,86.675,14000.0
2013-11-11 13:00:00,94.06,94.17,94.0,94.11,16900.0,86.675,86.7763,86.6197,86.7211,16900.0
2013-11-11 13:30:00,94.1,94.23,94.06,94.15,9600.0,86.7118,86.8316,86.675,86.7579,9600.0
2013-11-11 14:00:00,94.15,94.15,93.96,94.02,16400.0,86.7579,86.7579,86.5828,86.6381,16400.0
2013-11-11 14:30:00,94.02,94.16,94.02,94.09,13100.0,86.6381,86.7671,86.6381,86.7026,13100.0
2013-11-11 15:00:00,94.08,94.16,94.01,94.03,16300.0,86.6934,86.7671,86.6289,86.6473,16300.0
2013-11-11 15:30:00,94.02,94.1,93.99,94.01,30100.0,86.6381,86.7118,86.6105,86.6289,30100.0
2013-11-12 09:30:00,93.99,94.13,93.6,94.09,27300.0,86.6105,86.7395,86.2511,86.7026,27300.0
2013-11-12 10:00:00,94.13,94.13,93.71,93.89,31500.0,86.7395,86.7395,86.3525,86.5183,31500.0
2013-11-12 10:30:00,93.96,94.15,93.85,94.09,17300.0,86.5828,86.7579,86.4815,86.7026,17300.0
2013-11-12 11:00:00,94.1,94.45,94.09,94.45,11100.0,86.7118,87.0344,86.7026,87.0344,11100.0
2013-11-12 11:30:00,94.52,94.59,94.33,94.36,18200.0,87.0989,87.1634,86.9238,86.9514,18200.0
2013-11-12 12:00:00,94.36,94.4,93.83,93.99,13200.0,86.9514,86.9883,86.463,86.6105,13200.0
2013-11-12 12:30:00,93.96,94.07,93.92,94.04,13700.0,86.5828,86.6842,86.546,86.6565,13700.0
2013-11-12 13:00:00,94.11,94.59,94.07,94.5,9400.0,86.7211,87.1634,86.6842,87.0804,9400.0
2013-11-12 13:30:00,94.5,94.7,94.34,94.67,8600.0,87.0804,87.2647,86.933,87.2371,8600.0
2013-11-12 14:00:00,94.68,94.74,94.39,94.52,13100.0,87.2463,87.3016,86.9791,87.0989,13100.0
2013-11-12 14:30:00,94.51,94.6,94.39,94.48,22300.0,87.0896,87.1726,86.9791,87.062,22300.0
2013-11-12 15:00:00,94.47,94.55,94.34,94.34,25900.0,87.0528,87.1265,86.933,86.933,25900.0
2013-11-12 15:30:00,94.35,94.5,94.32,94.5,39700.0,86.9422,87.0804,86.9146,87.0804,39700.0
2013-11-13 09:30:00,94.0,94.25,93.89,94.25,13300.0,86.9287,87.1599,86.827,87.1599,13300.0
2013-11-13 10:00:00,94.03,94.55,94.03,94.36,10400.0,86.9565,87.4373,86.9565,87.2616,10400.0
2013-11-13 10:30:00,94.2,94.7,94.19,94.62,9600.0,87.1137,87.5761,87.1044,87.5021,9600.0
2013-11-13 11:00:00,94.65,94.82,94.46,94.73,13700.0,87.5298,87.687,87.3541,87.6038,13700.0
2013-11-13 11:30:00,94.73,94.9,94.63,94.63,7700.0,87.6038,87.761,87.5113,87.5113,7700.0
2013-11-13 12:00:00,94.83,94.97,94.63,94.92,8900.0,87.6963,87.8257,87.5113,87.7795,8900.0
2013-11-13 12:30:00,94.99,95.14,94.86,94.89,24400.0,87.8442,87.983,87.724,87.7518,24400.0
2013-11-13 13:00:00,94.88,94.97,94.78,94.88,13400.0,87.7425,87.8257,87.65,87.7425,13400.0
2013-11-13 13:30:00,94.9,95.03,94.87,94.99,10500.0,87.761,87.8812,87.7333,87.8442,10500.0
2013-11-13 14:00:00,94.99,95.15,94.89,95.05,30900.0,87.8442,87.9922,87.7518,87.8997,30900.0
2013-11-13 14:30:00,95.03,95.11,94.73,94.77,15100.0,87.8812,87.9552,87.6038,87.6408,15100.0
2013-11-13 15:00:00,94.76,95.16,94.74,95.1,18400.0,87.6315,88.0015,87.6131,87.946,18400.0
2013-11-13 15:30:00,95.07,95.33,95.04,95.23,46200.0,87.9182,88.1587,87.8905,88.0662,46200.0
2013-11-14 09:30:00,95.31,95.34,94.81,95.03,14400.0,88.1402,88.1679,87.6778,87.8812,14400.0
2013-11-14 10:00:00,95.03,95.31,94.84,95.1,23500.0,87.8812,88.1402,87.7055,87.946,23500.0
2013-11-14 10:30:00,95.14,95.62,95.14,95.22,16600.0,87.983,88.4269,87.983,88.0569,16600.0
2013-11-14 11:00:00,95.25,95.31,95.0,95.01,21900.0,88.0847,88.1402,87.8535,87.8627,21900.0
2013-11-14 11:30:00,95.0,95.1,94.87,95.1,12600.0,87.8535,87.946,87.7333,87.946,12600.0
2013-11-14 12:00:00,95.1,95.5,95.1,95.5,7200.0,87.946,88.3159,87.946,88.3159,7200.0
2013-11-14 12:30:00,95.47,95.47,94.85,94.96,16100.0,88.2881,88.2881,87.7148,87.8165,16100.0
2013-11-14 13:00:00,94.9,95.02,94.89,94.92,10300.0,87.761,87.872,87.7518,87.7795,10300.0
2013-11-14 13:30:00,94.96,94.99,94.9,94.92,11100.0,87.8165,87.8442,87.761,87.7795,11100.0
2013-11-14 14:00:00,94.94,94.99,94.9,94.93,10800.0,87.798,87.8442,87.761,87.7888,10800.0
2013-11-14 14:30:00,94.95,95.14,94.89,95.03,23600.0,87.8073,87.983,87.7518,87.8812,23600.0
2013-11-14 15:00:00,95.08,95.21,94.95,95.16,15500.0,87.9275,88.0477,87.8073,88.0015,15500.0
2013-11-14 15:30:00,95.16,95.17,94.94,95.03,37200.0,88.0015,88.0107,87.798,87.8812,37200.0
2013-11-15 09:30:00,94.78,94.95,94.63,94.95,9600.0,87.65,87.8073,87.5113,87.8073,9600.0
2013-11-15 10:00:00,94.98,95.0,94.74,94.82,9100.0,87.835,87.8535,87.6131,87.687,9100.0
2013-11-15 10:30:00,94.74,94.85,94.66,94.75,5500.0,87.6131,87.7148,87.5391,87.6223,5500.0
2013-11-15 11:00:00,94.77,95.12,94.77,95.05,12500.0,87.6408,87.9645,87.6408,87.8997,12500.0
2013-11-15 11:30:00,95.05,95.07,94.69,94.76,9200.0,87.8997,87.9182,87.5668,87.6315,9200.0
2013-11-15 12:00:00,94.78,95.0,94.78,94.88,10900.0,87.65,87.8535,87.65,87.7425,10900.0
2013-11-15 12:30:00,94.85,94.93,94.81,94.82,12900.0,87.7148,87.7888,87.6778,87.687,12900.0
2013-11-15 13:00:00,94.86,94.99,94.85,94.87,8000.0,87.724,87.8442,87.7148,87.7333,8000.0
2013-11-15 13:30:00,94.87,94.9,94.69,94.72,8300.0,87.7333,87.761,87.5668,87.5946,8300.0
2013-11-15 14:00:00,94.68,94.88,94.68,94.77,4000.0,87.5576,87.7425,87.5576,87.6408,4000.0
2013-11-15 14:30:00,94.78,94.82,94.69,94.79,6600.0,87.65,87.687,87.5668,87.6593,6600.0
2013-11-15 15:00:00,94.75,94.9,94.75,94.87,12900.0,87.6223,87.761,87.6223,87.7333,12900.0
2013-11-15 15:30:00,94.84,94.85,94.64,94.64,38000.0,87.7055,87.7148,87.5206,87.5206,38000.0
2013-11-18 09:30:00,94.64,95.1,94.64,94.82,33400.0,87.5206,87.946,87.5206,87.687,33400.0
2013-11-18 10:00:00,94.77,95.13,94.71,94.94,16900.0,87.6408,87.9737,87.5853,87.798,16900.0
2013-11-18 10:30:00,95.0,95.05,94.92,94.92,10900.0,87.8535,87.8997,87.7795,87.7795,10900.0
2013-11-18 11:00:00,94.98,95.1,94.89,95.1,22200.0,87.835,87.946,87.7518,87.946,22200.0
2013-11-18 11:30:00,95.1,95.17,94.94,94.99,55500.0,87.946,88.0107,87.798,87.8442,55500.0
2013-11-18 12:00:00,95.02,95.13,95.0,95.03,5200.0,87.872,87.9737,87.8535,87.8812,5200.0
2013-11-18 12:30:00,95.0,95.18,94.95,95.13,19300.0,87.8535,88.02,87.8073,87.9737,19300.0
2013-11-18 13:00:00,95.2,95.39,95.2,95.31,19200.0,88.0384,88.2142,88.0384,88.1402,19200.0
2013-11-18 13:30:00,95.28,95.33,95.24,95.31,5800.0,88.1124,88.1587,88.0754,88.1402,5800.0
2013-11-18 14:00:00,95.29,95.38,95.23,95.38,4200.0,88.1217,88.2049,88.0662,88.2049,4200.0
2013-11-18 14:30:00,95.38,95.38,94.84,94.84,11100.0,88.2049,88.2049,87.7055,87.7055,11100.0
2013-11-18 15:00:00,94.83,95.0,94.42,94.46,12500.0,87.6963,87.8535,87.3171,87.3541,12500.0
2013-11-18 15:30:00,94.46,94.69,94.37,94.53,21100.0,87.3541,87.5668,87.2709,87.4188,21100.0
2013-11-19 09:30:00,94.55,94.8,94.44,94.65,7600.0,87.4373,87.6685,87.3356,87.5298,7600.0
2013-11-19 10:00:00,94.65,95.09,94.57,95.07,11100.0,87.5298,87.9367,87.4558,87.9182,11100.0
2013-11-19 10:30:00,95.12,95.61,95.06,95.55,13100.0,87.9645,88.4176,87.909,88.3621,13100.0
2013-11-19 11:00:00,95.64,95.68,95.39,95.6,9300.0,88.4453,88.4823,88.2142,88.4084,9300.0
2013-11-19 11:30:00,95.63,95.76,95.09,95.69,37500.0,88.4361,88.5563,87.9367,88.4916,37500.0
2013-11-19 12:00:00,95.74,95.95,95.69,95.84,11500.0,88.5378,88.732,88.4916,88.6303,11500.0
2013-11-19 12:30:00,95.85,95.85,95.64,95.77,8300.0,88.6395,88.6395,88.4453,88.5656,8300.0
2013-11-19 13:00:00,95.64,95.74,95.49,95.49,8300.0,88.4453,88.5378,88.3066,88.3066,8300.0
2013-11-19 13:30:00,95.44,95.69,95.44,95.63,11500.0,88.2604,88.4916,88.2604,88.4361,11500.0
2013-11-19 14:00:00,95.65,95.82,95.65,95.74,13600.0,88.4546,88.6118,88.4546,88.5378,13600.0
2013-11-19 14:30:00,95.75,96.12,95.74,96.01,26000.0,88.5471,88.8892,88.5378,88.7875,26000.0
2013-11-19 15:00:00,96.06,96.15,95.99,96.1,17800.0,88.8338,88.917,88.769,88.8707,17800.0
2013-11-19 15:30:00,96.11,96.25,95.82,95.98,40000.0,88.88,89.0095,88.6118,88.7598,40000.0
2013-11-20 09:30:00,96.29,96.29,95.02,95.31,20400.0,89.0465,89.0465,87.872,88.1402,20400.0
2013-11-20 10:00:00,95.31,95.51,95.18,95.3,12900.0,88.1402,88.3251,88.02,88.1309,12900.0
2013-11-20 10:30:00,95.31,95.49,95.24,95.43,10800.0,88.1402,88.3066,88.0754,88.2511,10800.0
2013-11-20 11:00:00,95.35,95.35,95.05,95.1,10900.0,88.1772,88.1772,87.8997,87.946,10900.0
2013-11-20 11:30:00,95.05,95.16,94.99,95.16,11000.0,87.8997,88.0015,87.8442,88.0015,11000.0
2013-11-20 12:00:00,95.19,95.45,95.19,95.4,8600.0,88.0292,88.2696,88.0292,88.2234,8600.0
2013-11-20 12:30:00,95.5,95.5,95.35,95.43,8700.0,88.3159,88.3159,88.1772,88.2511,8700.0
2013-11-20 13:00:00,95.47,95.89,95.44,95.89,40200.0,88.2881,88.6765,88.2604,88.6765,40200.0
2013-11-20 13:30:00,95.91,96.32,95.91,96.1,9100.0,88.695,89.0742,88.695,88.8707,9100.0
2013-11-20 14:00:00,96.04,96.28,95.81,95.89,6400.0,88.8153,89.0372,88.6026,88.6765,6400.0
2013-11-20 14:30:00,95.89,96.25,95.89,96.01,20300.0,88.6765,89.0095,88.6765,88.7875,20300.0
2013-11-20 15:00:00,95.97,96.22,95.97,96.22,18100.0,88.7505,88.9817,88.7505,88.9817,18100.0
2013-11-20 15:30:00,96.18,96.24,96.02,96.19,32100.0,88.9447,89.0002,88.7968,88.954,32100.0
2013-11-21 09:30:00,96.21,96.92,96.17,96.83,2100.0,88.9725,89.6291,88.9355,89.5458,2100.0
2013-11-21 10:00:00,97.09,97.33,97.06,97.17,6000.0,89.7863,90.0082,89.7585,89.8603,6000.0
2013-11-21 10:30:00,97.15,97.33,97.11,97.3,10900.0,89.8418,90.0082,89.8048,89.9805,10900.0
2013-11-21 11:00:00,97.28,97.36,97.21,97.3,22200.0,89.962,90.036,89.8972,89.9805,22200.0
2013-11-21 11:30:00,97.37,97.37,97.19,97.32,6800.0,90.0452,90.0452,89.8787,89.999,6800.0
2013-11-21 12:00:00,97.32,97.32,97.19,97.24,5200.0,89.999,89.999,89.8787,89.925,5200.0
2013-11-21 12:30:00,97.22,97.26,97.19,97.19,7200.0,89.9065,89.9435,89.8787,89.8787,7200.0
2013-11-21 13:00:00,97.19,97.39,97.19,97.32,10700.0,89.8787,90.0637,89.8787,89.999,10700.0
2013-11-21 13:30:00,97.3,97.48,97.3,97.44,7900.0,89.9805,90.1469,89.9805,90.1099,7900.0
2013-11-21 14:00:00,97.44,97.44,97.19,97.19,10200.0,90.1099,90.1099,89.8787,89.8787,10200.0
2013-11-21 14:30:00,97.2,97.2,97.06,97.07,8700.0,89.888,89.888,89.7585,89.7678,8700.0
2013-11-21 15:00:00,97.15,97.15,97.02,97.05,13200.0,89.8418,89.8418,89.7215,89.7493,13200.0
2013-11-21 15:30:00,97.04,97.36,97.04,97.31,39000.0,89.74,90.036,89.74,89.9897,39000.0
2013-11-22 09:30:00,97.23,97.9,96.52,97.43,13100.0,89.9157,90.5353,89.2591,90.1007,13100.0
2013-11-22 10:00:00,97.38,97.38,97.0,97.03,2600.0,90.0545,90.0545,89.703,89.7308,2600.0
2013-11-22 10:30:00,97.02,97.16,96.97,97.1,2000.0,89.7215,89.851,89.6753,89.7955,2000.0
2013-11-22 11:00:00,97.1,97.1,96.8,96.85,3700.0,89.7955,89.7955,89.5181,89.5643,3700.0
2013-11-22 11:30:00,96.98,97.21,96.98,97.21,5000.0,89.6845,89.8972,89.6845,89.8972,5000.0
2013-11-22 12:00:00,97.21,97.3,97.03,97.06,5900.0,89.8972,89.9805,89.7308,89.7585,5900.0
2013-11-22 12:30:00,97.06,97.09,97.03,97.03,2000.0,89.7585,89.7863,89.7308,89.7308,2000.0
2013-11-22 13:00:00,97.0,97.0,96.89,96.9,7900.0,89.703,89.703,89.6013,89.6106,7900.0
2013-11-22 13:30:00,96.9,97.02,96.86,97.02,2600.0,89.6106,89.7215,89.5736,89.7215,2600.0
2013-11-22 14:00:00,97.06,97.09,96.86,96.96,25500.0,89.7585,89.7863,89.5736,89.666,25500.0
2013-11-22 14:30:00,96.96,97.09,96.9,96.95,34700.0,89.666,89.7863,89.6106,89.6568,34700.0
2013-11-22 15:00:00,96.96,97.48,96.96,97.48,17400.0,89.666,90.1469,89.666,90.1469,17400.0
2013-11-22 15:30:00,97.48,97.48,97.27,97.3,31600.0,90.1469,90.1469,89.9527,89.9805,31600.0
2013-11-25 09:30:00,97.21,98.18,97.21,98.18,5400.0,89.8972,90.7943,89.8972,90.7943,5400.0
2013-11-25 10:00:00,98.04,98.71,98.03,98.71,7700.0,90.6648,91.2844,90.6556,91.2844,7700.0
2013-11-25 10:30:00,98.71,99.08,98.62,98.78,10800.0,91.2844,91.6266,91.2012,91.3491,10800.0
2013-11-25 11:00:00,98.79,98.79,98.43,98.63,7200.0,91.3584,91.3584,91.0255,91.2104,7200.0
2013-11-25 11:30:00,98.63,98.63,98.18,98.23,6700.0,91.2104,91.2104,90.7943,90.8405,6700.0
2013-11-25 12:00:00,98.21,98.21,98.04,98.16,9000.0,90.822,90.822,90.6648,90.7758,9000.0
2013-11-25 12:30:00,98.08,98.19,98.02,98.18,4800.0,90.7018,90.8035,90.6463,90.7943,4800.0
2013-11-25 13:00:00,98.15,98.18,98.04,98.12,4200.0,90.7665,90.7943,90.6648,90.7388,4200.0
2013-11-25 13:30:00,98.03,98.22,98.01,98.01,3800.0,90.6556,90.8313,90.6371,90.6371,3800.0
2013-11-25 14:00:00,98.02,98.09,97.96,97.99,11700.0,90.6463,90.711,90.5908,90.6186,11700.0
2013-11-25 14:30:00,98.0,98.09,97.87,98.09,8300.0,90.6278,90.711,90.5076,90.711,8300.0
2013-11-25 15:00:00,98.0,98.02,97.72,97.94,18500.0,90.6278,90.6463,90.3689,90.5723,18500.0
2013-11-25 15:30:00,97.89,97.95,97.75,97.93,24900.0,90.5261,90.5816,90.3966,90.5631,24900.0
2013-11-26 09:30:00,97.72,98.53,97.44,98.01,7000.0,90.3689,91.1179,90.1099,90.6371,7000.0
2013-11-26 10:00:00,98.2,98.41,98.09,98.4,4100.0,90.8128,91.007,90.711,90.9977,4100.0
2013-11-26 10:30:00,98.31,98.41,97.74,97.8,11100.0,90.9145,91.007,90.3874,90.4429,11100.0
2013-11-26 11:00:00,97.8,98.13,97.77,98.02,9000.0,90.4429,90.748,90.4151,90.6463,9000.0
2013-11-26 11:30:00,98.0,98.12,97.9,97.96,7100.0,90.6278,90.7388,90.5353,90.5908,7100.0
2013-11-26 12:00:00,97.96,98.38,97.96,98.38,9300.0,90.5908,90.9792,90.5908,90.9792,9300.0
2013-11-26 12:30:00,98.42,98.55,98.35,98.46,6300.0,91.0162,91.1364,90.9515,91.0532,6300.0
2013-11-26 13:00:00,98.53,98.61,98.49,98.59,8300.0,91.1179,91.1919,91.081,91.1734,8300.0
2013-11-26 13:30:00,98.58,99.01,98.57,98.86,24700.0,91.1642,91.5618,91.1549,91.4231,24700.0
2013-11-26 14:00:00,98.85,99.13,98.85,99.01,13600.0,91.4139,91.6728,91.4139,91.5618,13600.0
2013-11-26 14:30:00,99.02,99.12,98.92,98.98,46000.0,91.5711,91.6636,91.4786,91.5341,46000.0
2013-11-26 15:00:00,98.97,99.04,98.82,98.82,18300.0,91.5248,91.5896,91.3861,91.3861,18300.0
2013-11-26 15:30:00,98.81,98.95,98.7,98.83,47800.0,91.3769,91.5063,91.2752,91.3954,47800.0
2013-11-27 09:30:00,98.87,98.87,98.56,98.69,2500.0,91.4324,91.4324,91.1457,91.2659,2500.0
2013-11-27 10:00:00,98.69,98.8,98.66,98.71,2400.0,91.2659,91.3676,91.2382,91.2844,2400.0
2013-11-27 10:30:00,98.72,98.95,98.72,98.88,3000.0,91.2937,91.5063,91.2937,91.4416,3000.0
2013-11-27 11:00:00,98.92,98.95,98.75,98.75,5800.0,91.4786,91.5063,91.3214,91.3214,5800.0
2013-11-27 11:30:00,98.71,99.0,98.7,98.84,24600.0,91.2844,91.5526,91.2752,91.4046,24600.0
2013-11-27 12:00:00,98.82,98.85,98.5,98.56,40800.0,91.3861,91.4139,91.0902,91.1457,40800.0
2013-11-27 12:30:00,98.62,98.88,98.52,98.7,8200.0,91.2012,91.4416,91.1087,91.2752,8200.0
2013-11-27 13:00:00,98.67,98.74,98.63,98.65,5200.0,91.2474,91.3121,91.2104,91.2289,5200.0
2013-11-27 13:30:00,98.65,98.81,98.56,98.77,4900.0,91.2289,91.3769,91.1457,91.3399,4900.0
2013-11-27 14:00:00,98.74,99.08,98.57,98.89,16400.0,91.3121,91.6266,91.1549,91.4509,16400.0
2013-11-27 14:30:00,98.9,98.96,98.68,98.72,11500.0,91.4601,91.5156,91.2567,91.2937,11500.0
2013-11-27 15:00:00,98.73,98.88,98.64,98.71,25100.0,91.3029,91.4416,91.2197,91.2844,25100.0
2013-11-27 15:30:00,98.69,98.77,98.62,98.63,32200.0,91.2659,91.3399,91.2012,91.2104,32200.0
2013-11-29 09:30:00,98.68,98.87,98.53,98.86,1300.0,91.2567,91.4324,91.1179,91.4231,1300.0
2013-11-29 10:00:00,98.79,99.06,98.48,98.49,7400.0,91.3584,91.6081,91.0717,91.081,7400.0
2013-11-29 10:30:00,98.51,98.54,98.12,98.27,8000.0,91.0994,91.1272,90.7388,90.8775,8000.0
2013-11-29 11:00:00,98.25,98.38,98.19,98.36,6000.0,90.859,90.9792,90.8035,90.9607,6000.0
2013-11-29 11:30:00,98.33,98.43,98.2,98.41,7300.0,90.933,91.0255,90.8128,91.007,7300.0
2013-11-29 12:00:00,98.36,98.78,98.36,98.76,9200.0,90.9607,91.3491,90.9607,91.3306,9200.0
2013-11-29 12:30:00,98.74,98.86,98.23,98.25,21300.0,91.3121,91.4231,90.8405,90.859,21300.0
2013-12-02 09:30:00,98.33,98.33,97.78,98.03,8400.0,90.933,90.933,90.4244,90.6556,8400.0
2013-12-02 10:00:00,97.96,98.6,97.87,97.88,12900.0,90.5908,91.1827,90.5076,90.5168,12900.0
2013-12-02 10:30:00,97.84,98.0,97.54,97.69,10400.0,90.4798,90.6278,90.2024,90.3411,10400.0
2013-12-02 11:00:00,97.72,97.81,97.21,97.21,11500.0,90.3689,90.4521,89.8972,89.8972,11500.0
2013-12-02 11:30:00,97.19,97.34,96.85,97.34,16500.0,89.8787,90.0175,89.5643,90.0175,16500.0
2013-12-02 12:00:00,97.25,97.38,96.71,97.09,24000.0,89.9342,90.0545,89.4349,89.7863,24000.0
2013-12-02 12:30:00,97.09,97.45,96.85,97.22,22400.0,89.7863,90.1192,89.5643,89.9065,22400.0
2013-12-02 13:00:00,97.28,97.83,97.09,97.83,30900.0,89.962,90.4706,89.7863,90.4706,30900.0
2013-12-02 13:30:00,97.75,97.8,97.02,97.22,19300.0,90.3966,90.4429,89.7215,89.9065,19300.0
2013-12-02 14:00:00,97.17,97.56,97.12,97.42,23900.0,89.8603,90.2209,89.814,90.0914,23900.0
2013-12-02 14:30:00,97.36,97.43,97.0,97.37,32200.0,90.036,90.1007,89.703,90.0452,32200.0
2013-12-02 15:00:00,97.39,97.59,97.31,97.34,33700.0,90.0637,90.2487,89.9897,90.0175,33700.0
2013-12-02 15:30:00,97.34,97.58,97.28,97.43,54700.0,90.0175,90.2394,89.962,90.1007,54700.0
2013-12-03 09:30:00,97.09,97.21,96.04,96.91,7400.0,89.7863,89.8972,88.8153,89.6198,7400.0
2013-12-03 10:00:00,97.0,97.05,96.87,97.0,14700.0,89.703,89.7493,89.5828,89.703,14700.0
2013-12-03 10:30:00,97.0,97.1,96.97,97.07,15400.0,89.703,89.7955,89.6753,89.7678,15400.0
2013-12-03 11:00:00,97.04,97.07,96.91,96.93,10200.0,89.74,89.7678,89.6198,89.6383,10200.0
2013-12-03 11:30:00,97.01,97.03,96.81,97.0,8600.0,89.7123,89.7308,89.5273,89.703,8600.0
2013-12-03 12:00:00,96.99,97.12,96.98,97.1,9000.0,89.6938,89.814,89.6845,89.7955,9000.0
2013-12-03 12:30:00,97.08,97.24,97.03,97.2,18600.0,89.777,89.925,89.7308,89.888,18600.0
2013-12-03 13:00:00,97.18,97.19,96.7,96.7,6800.0,89.8695,89.8787,89.4256,89.4256,6800.0
2013-12-03 13:30:00,96.77,97.0,96.77,96.98,6100.0,89.4903,89.703,89.4903,89.6845,6100.0
2013-12-03 14:00:00,97.0,97.0,96.94,96.94,9800.0,89.703,89.703,89.6476,89.6476,9800.0
2013-12-03 14:30:00,96.94,96.96,96.9,96.94,23100.0,89.6476,89.666,89.6106,89.6476,23100.0
2013-12-03 15:00:00,96.94,97.0,96.83,97.0,26000.0,89.6476,89.703,89.5458,89.703,26000.0
2013-12-03 15:30:00,97.0,97.15,96.96,97.08,50500.0,89.703,89.8418,89.666,89.777,50500.0
2013-12-04 09:30:00,96.59,97.37,96.44,96.67,3700.0,89.3239,90.0452,89.1852,89.3979,3700.0
2013-12-04 10:00:00,96.8,97.05,96.68,96.88,4600.0,89.5181,89.7493,89.4071,89.5921,4600.0
2013-12-04 10:30:00,96.93,97.01,96.79,96.96,11200.0,89.6383,89.7123,89.5088,89.666,11200.0
2013-12-04 11:00:00,96.92,96.93,96.02,96.2,24500.0,89.6291,89.6383,88.7968,88.9632,24500.0
2013-12-04 11:30:00,96.29,96.65,96.29,96.49,8100.0,89.0465,89.3794,89.0465,89.2314,8100.0
2013-12-04 12:00:00,96.5,96.5,96.05,96.12,6200.0,89.2407,89.2407,88.8245,88.8892,6200.0
2013-12-04 12:30:00,96.12,96.34,96.11,96.26,9100.0,88.8892,89.0927,88.88,89.0187,9100.0
2013-12-04 13:00:00,96.25,96.37,96.06,96.07,10100.0,89.0095,89.1204,88.8338,88.843,10100.0
2013-12-04 13:30:00,96.01,96.15,95.89,95.97,11600.0,88.7875,88.917,88.6765,88.7505,11600.0
2013-12-04 14:00:00,95.98,96.01,95.89,95.95,15900.0,88.7598,88.7875,88.6765,88.732,15900.0
2013-12-04 14:30:00,96.0,96.38,96.0,96.28,20100.0,88.7783,89.1297,88.7783,89.0372,20100.0
2013-12-04 15:00:00,96.29,96.73,96.28,96.7,17400.0,89.0465,89.4534,89.0372,89.4256,17400.0
2013-12-04 15:30:00,96.7,96.92,96.69,96.85,44200.0,89.4256,89.6291,89.4164,89.5643,44200.0
2013-12-05 09:30:00,96.72,97.17,95.77,96.9,8600.0,89.4441,89.8603,88.5656,89.6106,8600.0
2013-12-05 10:00:00,96.88,97.07,96.56,96.56,6800.0,89.5921,89.7678,89.2961,89.2961,6800.0
2013-12-05 10:30:00,96.57,96.81,96.3,96.47,5900.0,89.3054,89.5273,89.0557,89.2129,5900.0
2013-12-05 11:00:00,96.41,96.5,96.19,96.3,6900.0,89.1574,89.2407,88.954,89.0557,6900.0
2013-12-05 11:30:00,96.32,96.53,96.25,96.42,5200.0,89.0742,89.2684,89.0095,89.1667,5200.0
2013-12-05 12:00:00,96.46,96.55,96.42,96.46,4700.0,89.2037,89.2869,89.1667,89.2037,4700.0
2013-12-05 12:30:00,96.44,96.45,96.3,96.34,7300.0,89.1852,89.1944,89.0557,89.0927,7300.0
2013-12-05 13:00:00,96.34,96.34,95.99,95.99,8700.0,89.0927,89.0927,88.769,88.769,8700.0
2013-12-05 13:30:00,96.01,96.1,95.96,96.04,6500.0,88.7875,88.8707,88.7413,88.8153,6500.0
2013-12-05 14:00:00,96.1,96.22,96.04,96.11,9900.0,88.8707,88.9817,88.8153,88.88,9900.0
2013-12-05 14:30:00,96.11,96.32,96.1,96.13,16800.0,88.88,89.0742,88.8707,88.8985,16800.0
2013-12-05 15:00:00,96.13,96.23,96.07,96.13,11000.0,88.8985,88.991,88.843,88.8985,11000.0
2013-12-05 15:30:00,96.13,96.41,96.09,96.37,38800.0,88.8985,89.1574,88.8615,89.1204,38800.0
2013-12-06 09:30:00,96.56,97.65,96.45,97.65,7200.0,89.2961,90.3041,89.1944,90.3041,7200.0
2013-12-06 10:00:00,97.59,97.89,97.55,97.6,3200.0,90.2487,90.5261,90.2117,90.2579,3200.0
2013-12-06 10:30:00,97.5,97.6,97.3,97.3,6600.0,90.1654,90.2579,89.9805,89.9805,6600.0
2013-12-06 11:00:00,97.25,97.41,97.22,97.24,6400.0,89.9342,90.0822,89.9065,89.925,6400.0
2013-12-06 11:30:00,97.24,97.35,97.16,97.32,8200.0,89.925,90.0267,89.851,89.999,8200.0
2013-12-06 12:00:00,97.34,97.36,97.24,97.3,3800.0,90.0175,90.036,89.925,89.9805,3800.0
2013-12-06 12:30:00,97.29,97.56,97.29,97.48,3100.0,89.9712,90.2209,89.9712,90.1469,3100.0
2013-12-06 13:00:00,97.55,97.58,97.37,97.37,5400.0,90.2117,90.2394,90.0452,90.0452,5400.0
2013-12-06 13:30:00,97.36,97.62,97.3,97.31,5600.0,90.036,90.2764,89.9805,89.9897,5600.0
2013-12-06 14:00:00,97.28,97.36,97.28,97.31,2800.0,89.962,90.036,89.962,89.9897,2800.0
2013-12-06 14:30:00,97.31,97.36,97.29,97.3,6900.0,89.9897,90.036,89.9712,89.9805,6900.0
2013-12-06 15:00:00,97.3,97.3,97.16,97.21,14900.0,89.9805,89.9805,89.851,89.8972,14900.0
2013-12-06 15:30:00,97.19,97.34,97.14,97.17,26500.0,89.8787,90.0175,89.8325,89.8603,26500.0
2013-12-09 09:30:00,97.28,97.86,96.05,97.05,13600.0,89.962,90.4983,88.8245,89.7493,13600.0
2013-12-09 10:00:00,97.06,97.47,97.02,97.24,8100.0,89.7585,90.1377,89.7215,89.925,8100.0
2013-12-09 10:30:00,97.16,97.26,97.1,97.22,6200.0,89.851,89.9435,89.7955,89.9065,6200.0
2013-12-09 11:00:00,97.22,97.27,97.1,97.16,6400.0,89.9065,89.9527,89.7955,89.851,6400.0
2013-12-09 11:30:00,97.15,97.21,97.13,97.14,3800.0,89.8418,89.8972,89.8233,89.8325,3800.0
2013-12-09 12:00:00,97.14,97.18,97.09,97.09,5100.0,89.8325,89.8695,89.7863,89.7863,5100.0
2013-12-09 12:30:00,97.13,97.27,97.06,97.24,9700.0,89.8233,89.9527,89.7585,89.925,9700.0
2013-12-09 13:00:00,97.26,97.64,97.26,97.49,14100.0,89.9435,90.2949,89.9435,90.1562,14100.0
2013-12-09 13:30:00,97.53,97.67,97.48,97.56,7700.0,90.1932,90.3226,90.1469,90.2209,7700.0
2013-12-09 14:00:00,97.59,97.66,97.5,97.58,8300.0,90.2487,90.3134,90.1654,90.2394,8300.0
2013-12-09 14:30:00,97.61,97.66,97.43,97.44,11800.0,90.2672,90.3134,90.1007,90.1099,11800.0
2013-12-09 15:00:00,97.42,97.47,96.93,96.96,20000.0,90.0914,90.1377,89.6383,89.666,20000.0
2013-12-09 15:30:00,97.01,97.29,96.99,97.14,59600.0,89.7123,89.9712,89.6938,89.8325,59600.0
2013-12-10 09:30:00,96.79,97.0,96.45,96.74,7400.0,89.5088,89.703,89.1944,89.4626,7400.0
2013-12-10 10:00:00,96.92,96.97,96.82,96.89,9400.0,89.6291,89.6753,89.5366,89.6013,9400.0
2013-12-10 10:30:00,96.91,96.96,96.77,96.95,16500.0,89.6198,89.666,89.4903,89.6568,16500.0
2013-12-10 11:00:00,96.93,96.97,96.74,96.94,20400.0,89.6383,89.6753,89.4626,89.6476,20400.0
2013-12-10 11:30:00,96.84,96.89,96.68,96.72,6900.0,89.5551,89.6013,89.4071,89.4441,6900.0
2013-12-10 12:00:00,96.66,96.71,96.43,96.71,9700.0,89.3886,89.4349,89.1759,89.4349,9700.0
2013-12-10 12:30:00,96.73,96.81,96.55,96.57,8800.0,89.4534,89.5273,89.2869,89.3054,8800.0
2013-12-10 13:00:00,96.53,96.79,96.49,96.6,7100.0,89.2684,89.5088,89.2314,89.3331,7100.0
2013-12-10 13:30:00,96.55,96.64,96.43,96.58,15500.0,89.2869,89.3701,89.1759,89.3146,15500.0
2013-12-10 14:00:00,96.58,96.73,96.52,96.52,8500.0,89.3146,89.4534,89.2591,89.2591,8500.0
2013-12-10 14:30:00,96.52,96.66,96.47,96.55,5700.0,89.2591,89.3886,89.2129,89.2869,5700.0
2013-12-10 15:00:00,96.5,96.59,96.26,96.37,22400.0,89.2407,89.3239,89.0187,89.1204,22400.0
2013-12-10 15:30:00,96.38,96.54,96.31,96.38,42400.0,89.1297,89.2776,89.0649,89.1297,42400.0
2013-12-11 09:30:00,96.66,96.66,95.65,95.79,6700.0,89.3886,89.3886,88.4546,88.5841,6700.0
2013-12-11 10:00:00,95.8,95.89,95.3,95.39,12800.0,88.5933,88.6765,88.1309,88.2142,12800.0
2013-12-11 10:30:00,95.36,95.55,95.2,95.48,17300.0,88.1864,88.3621,88.0384,88.2974,17300.0
2013-12-11 11:00:00,95.5,95.5,94.87,95.11,13300.0,88.3159,88.3159,87.7333,87.9552,13300.0
2013-12-11 11:30:00,95.16,95.16,94.73,94.8,16500.0,88.0015,88.0015,87.6038,87.6685,16500.0
2013-12-11 12:00:00,94.79,94.94,94.72,94.74,10300.0,87.6593,87.798,87.5946,87.6131,10300.0
2013-12-11 12:30:00,94.72,94.97,94.72,94.82,10800.0,87.5946,87.8257,87.5946,87.687,10800.0
2013-12-11 13:00:00,94.88,94.98,94.88,94.92,10600.0,87.7425,87.835,87.7425,87.7795,10600.0
2013-12-11 13:30:00,94.93,95.13,94.88,95.13,7400.0,87.7888,87.9737,87.7425,87.9737,7400.0
2013-12-11 14:00:00,95.22,95.22,94.94,95.0,13000.0,88.0569,88.0569,87.798,87.8535,13000.0
2013-12-11 14:30:00,94.96,95.14,94.87,94.92,12500.0,87.8165,87.983,87.7333,87.7795,12500.0
2013-12-11 15:00:00,94.95,95.05,94.78,94.8,17400.0,87.8073,87.8997,87.65,87.6685,17400.0
2013-12-11 15:30:00,94.8,94.97,94.67,94.74,83500.0,87.6685,87.8257,87.5483,87.6131,83500.0
2013-12-12 09:30:00,94.8,94.99,94.36,94.91,7600.0,87.6685,87.8442,87.2616,87.7703,7600.0
2013-12-12 10:00:00,94.92,94.94,94.67,94.72,10900.0,87.7795,87.798,87.5483,87.5946,10900.0
2013-12-12 10:30:00,94.6,94.94,94.6,94.82,6800.0,87.4836,87.798,87.4836,87.687,6800.0
2013-12-12 11:00:00,94.91,95.06,94.7,94.94,7100.0,87.7703,87.909,87.5761,87.798,7100.0
2013-12-12 11:30:00,94.91,95.3,94.87,95.22,15500.0,87.7703,88.1309,87.7333,88.0569,15500.0
2013-12-12 12:00:00,95.2,95.2,94.71,94.82,7200.0,88.0384,88.0384,87.5853,87.687,7200.0
2013-12-12 12:30:00,94.81,94.97,94.71,94.81,4700.0,87.6778,87.8257,87.5853,87.6778,4700.0
2013-12-12 13:00:00,94.8,95.16,94.79,95.13,11700.0,87.6685,88.0015,87.6593,87.9737,11700.0
2013-12-12 13:30:00,95.12,95.33,95.12,95.24,13800.0,87.9645,88.1587,87.9645,88.0754,13800.0
2013-12-12 14:00:00,95.2,95.48,95.2,95.42,15400.0,88.0384,88.2974,88.0384,88.2419,15400.0
2013-12-12 14:30:00,95.39,95.58,95.24,95.45,20500.0,88.2142,88.3899,88.0754,88.2696,20500.0
2013-12-12 15:00:00,95.46,95.54,95.28,95.35,17100.0,88.2789,88.3529,88.1124,88.1772,17100.0
2013-12-12 15:30:00,95.36,95.39,94.88,94.96,42700.0,88.1864,88.2142,87.7425,87.8165,42700.0
2013-12-13 09:30:00,95.37,96.31,94.56,95.33,6200.0,88.1957,89.0649,87.4466,88.1587,6200.0
2013-12-13 10:00:00,95.3,95.34,94.62,94.71,6700.0,88.1309,88.1679,87.5021,87.5853,6700.0
2013-12-13 10:30:00,94.76,94.9,94.52,94.54,8600.0,87.6315,87.761,87.4096,87.4281,8600.0
2013-12-13 11:00:00,94.56,94.73,94.42,94.48,11400.0,87.4466,87.6038,87.3171,87.3726,11400.0
2013-12-13 11:30:00,94.47,94.69,94.47,94.56,7600.0,87.3634,87.5668,87.3634,87.4466,7600.0
2013-12-13 12:00:00,94.59,94.91,94.51,94.82,10000.0,87.4743,87.7703,87.4004,87.687,10000.0
2013-12-13 12:30:00,94.87,94.95,94.8,94.95,6800.0,87.7333,87.8073,87.6685,87.8073,6800.0
2013-12-13 13:00:00,94.91,94.94,94.77,94.83,5000.0,87.7703,87.798,87.6408,87.6963,5000.0
2013-12-13 13:30:00,94.89,94.94,94.82,94.83,13800.0,87.7518,87.798,87.687,87.6963,13800.0
2013-12-13 14:00:00,94.83,94.83,94.28,94.37,13600.0,87.6963,87.6963,87.1877,87.2709,13600.0
2013-12-13 14:30:00,94.36,94.45,94.29,94.38,14500.0,87.2616,87.3449,87.1969,87.2801,14500.0
2013-12-13 15:00:00,94.38,94.51,94.0,94.5,29300.0,87.2801,87.4004,86.9287,87.3911,29300.0
2013-12-13 15:30:00,94.49,94.49,94.08,94.19,72500.0,87.3819,87.3819,87.0027,87.1044,72500.0
2013-12-16 09:30:00,94.93,95.94,94.71,95.7,23100.0,87.7888,88.7228,87.5853,88.5008,23100.0
2013-12-16 10:00:00,95.73,95.73,94.88,95.0,20400.0,88.5286,88.5286,87.7425,87.8535,20400.0
2013-12-16 10:30:00,94.93,95.09,94.9,94.94,22700.0,87.7888,87.9367,87.761,87.798,22700.0
2013-12-16 11:00:00,94.99,95.09,94.49,94.75,21900.0,87.8442,87.9367,87.3819,87.6223,21900.0
2013-12-16 11:30:00,94.75,94.97,94.69,94.83,29400.0,87.6223,87.8257,87.5668,87.6963,29400.0
2013-12-16 12:00:00,94.85,95.31,94.75,95.29,29700.0,87.7148,88.1402,87.6223,88.1217,29700.0
2013-12-16 12:30:00,95.33,95.81,95.3,95.72,20600.0,88.1587,88.6026,88.1309,88.5193,20600.0
2013-12-16 13:00:00,95.73,95.73,95.14,95.3,16200.0,88.5286,88.5286,87.983,88.1309,16200.0
2013-12-16 13:30:00,95.31,95.38,95.13,95.15,15600.0,88.1402,88.2049,87.9737,87.9922,15600.0
2013-12-16 14:00:00,95.14,95.17,95.05,95.06,19900.0,87.983,88.0107,87.8997,87.909,19900.0
2013-12-16 14:30:00,95.04,95.07,94.91,94.91,24600.0,87.8905,87.9182,87.7703,87.7703,24600.0
2013-12-16 15:00:00,94.91,94.94,94.5,94.52,32300.0,87.7703,87.798,87.3911,87.4096,32300.0
2013-12-16 15:30:00,94.54,94.78,94.51,94.61,77600.0,87.4281,87.65,87.4004,87.4928,77600.0
2013-12-17 09:30:00,94.4,94.4,92.97,93.17,42800.0,87.2986,87.2986,85.9762,86.1612,42800.0
2013-12-17 10:00:00,93.2,93.33,92.77,92.83,42500.0,86.1889,86.3091,85.7912,85.8467,42500.0
2013-12-17 10:30:00,92.82,93.02,92.36,92.7,22600.0,85.8375,86.0224,85.4121,85.7265,22600.0
2013-12-17 11:00:00,92.71,92.87,92.59,92.8,27100.0,85.7358,85.8837,85.6248,85.819,27100.0
2013-12-17 11:30:00,92.88,93.23,92.88,93.13,28500.0,85.893,86.2166,85.893,86.1242,28500.0
2013-12-17 12:00:00,93.13,93.47,93.13,93.43,13900.0,86.1242,86.4386,86.1242,86.4016,13900.0
2013-12-17 12:30:00,93.41,93.9,93.41,93.9,11800.0,86.3831,86.8362,86.3831,86.8362,11800.0
2013-12-17 13:00:00,93.92,94.22,93.91,94.22,11100.0,86.8547,87.1322,86.8455,87.1322,11100.0
2013-12-17 13:30:00,94.13,94.23,94.03,94.13,13200.0,87.0489,87.1414,86.9565,87.0489,13200.0
2013-12-17 14:00:00,94.09,94.24,93.96,93.96,23000.0,87.0119,87.1507,86.8917,86.8917,23000.0
2013-12-17 14:30:00,93.99,94.08,93.86,94.04,14200.0,86.9195,87.0027,86.7993,86.9657,14200.0
2013-12-17 15:00:00,94.07,94.24,93.93,94.23,23600.0,86.9935,87.1507,86.864,87.1414,23600.0
2013-12-17 15:30:00,94.23,94.23,93.4,93.88,74000.0,87.1414,87.1414,86.3739,86.8177,74000.0
2013-12-18 09:30:00,93.86,93.86,93.2,93.77,9800.0,86.7993,86.7993,86.1889,86.716,9800.0
2013-12-18 10:00:00,93.81,94.0,93.71,93.77,10300.0,86.753,86.9287,86.6605,86.716,10300.0
2013-12-18 10:30:00,93.72,93.9,93.64,93.9,8700.0,86.6698,86.8362,86.5958,86.8362,8700.0
2013-12-18 11:00:00,93.88,94.09,93.81,93.88,6900.0,86.8177,87.0119,86.753,86.8177,6900.0
2013-12-18 11:30:00,93.88,93.91,93.52,93.58,8000.0,86.8177,86.8455,86.4848,86.5403,8000.0
2013-12-18 12:00:00,93.58,93.66,93.49,93.59,6600.0,86.5403,86.6143,86.4571,86.5496,6600.0
2013-12-18 12:30:00,93.6,93.62,93.42,93.47,7500.0,86.5588,86.5773,86.3923,86.4386,7500.0
2013-12-18 13:00:00,93.38,93.43,93.12,93.35,6100.0,86.3554,86.4016,86.1149,86.3276,6100.0
2013-12-18 13:30:00,93.27,93.35,93.18,93.34,8300.0,86.2536,86.3276,86.1704,86.3184,8300.0
2013-12-18 14:00:00,93.28,94.31,92.89,94.08,16200.0,86.2629,87.2154,85.9022,87.0027,16200.0
2013-12-18 14:30:00,94.09,94.51,94.09,94.51,12200.0,87.0119,87.4004,87.0119,87.4004,12200.0
2013-12-18 15:00:00,94.45,94.46,94.2,94.34,34800.0,87.3449,87.3541,87.1137,87.2431,34800.0
2013-12-18 15:30:00,94.36,94.64,94.34,94.45,60800.0,87.2616,87.5206,87.2431,87.3449,60800.0
2013-12-19 09:30:00,94.33,94.71,93.43,93.43,14100.0,87.2339,87.5853,86.4016,86.4016,14100.0
2013-12-19 10:00:00,93.41,93.44,92.91,93.29,24900.0,86.3831,86.4108,85.9207,86.2721,24900.0
2013-12-19 10:30:00,93.29,93.36,93.06,93.22,15300.0,86.2721,86.3369,86.0594,86.2074,15300.0
2013-12-19 11:00:00,93.29,93.63,93.16,93.44,32400.0,86.2721,86.5866,86.1519,86.4108,32400.0
2013-12-19 11:30:00,93.5,93.71,93.39,93.7,14900.0,86.4663,86.6605,86.3646,86.6513,14900.0
2013-12-19 12:00:00,93.67,93.77,93.57,93.73,8400.0,86.6235,86.716,86.5311,86.679,8400.0
2013-12-19 12:30:00,93.73,93.77,93.62,93.63,19400.0,86.679,86.716,86.5773,86.5866,19400.0
2013-12-19 13:00:00,93.67,93.75,93.53,93.65,11400.0,86.6235,86.6975,86.4941,86.605,11400.0
2013-12-19 13:30:00,93.59,93.65,93.19,93.19,27600.0,86.5496,86.605,86.1797,86.1797,27600.0
2013-12-19 14:00:00,93.19,93.26,93.02,93.22,28000.0,86.1797,86.2444,86.0224,86.2074,28000.0
2013-12-19 14:30:00,93.22,93.37,93.2,93.37,22500.0,86.2074,86.3461,86.1889,86.3461,22500.0
2013-12-19 15:00:00,93.39,93.72,93.33,93.66,22400.0,86.3646,86.6698,86.3091,86.6143,22400.0
2013-12-19 15:30:00,93.66,93.73,93.31,93.49,68000.0,86.6143,86.679,86.2906,86.4571,68000.0
2013-12-20 09:30:00,93.31,93.97,93.08,93.25,34000.0,86.2906,86.901,86.0779,86.2351,34000.0
2013-12-20 10:00:00,93.29,93.35,93.18,93.26,11400.0,86.2721,86.3276,86.1704,86.2444,11400.0
2013-12-20 10:30:00,93.19,93.26,92.93,92.93,12200.0,86.1797,86.2444,85.9392,85.9392,12200.0
2013-12-20 11:00:00,92.91,93.18,92.91,93.14,8500.0,85.9207,86.1704,85.9207,86.1334,8500.0
2013-12-20 11:30:00,93.12,93.29,93.07,93.21,18000.0,86.1149,86.2721,86.0687,86.1981,18000.0
2013-12-20 12:00:00,93.22,93.47,93.14,93.46,12600.0,86.2074,86.4386,86.1334,86.4293,12600.0
2013-12-20 12:30:00,93.51,93.85,93.51,93.78,6300.0,86.4756,86.79,86.4756,86.7253,6300.0
2013-12-20 13:00:00,93.79,93.94,93.79,93.94,6500.0,86.7345,86.8732,86.7345,86.8732,6500.0
2013-12-20 13:30:00,93.97,93.99,93.35,93.84,22500.0,86.901,86.9195,86.3276,86.7808,22500.0
2013-12-20 14:00:00,93.83,93.93,93.71,93.76,12800.0,86.7715,86.864,86.6605,86.7068,12800.0
2013-12-20 14:30:00,93.77,93.79,93.43,93.5,20100.0,86.716,86.7345,86.4016,86.4663,20100.0
2013-12-20 15:00:00,93.5,93.6,93.38,93.47,36900.0,86.4663,86.5588,86.3554,86.4386,36900.0
2013-12-20 15:30:00,93.49,93.57,93.31,93.54,83800.0,86.4571,86.5311,86.2906,86.5033,83800.0
2013-12-23 09:30:00,93.54,93.62,93.07,93.39,8300.0,86.5033,86.5773,86.0687,86.3646,8300.0
2013-12-23 10:00:00,93.57,93.76,93.47,93.71,8000.0,86.5311,86.7068,86.4386,86.6605,8000.0
2013-12-23 10:30:00,93.7,93.91,93.59,93.91,12100.0,86.6513,86.8455,86.5496,86.8455,12100.0
2013-12-23 11:00:00,93.83,93.83,93.48,93.61,9000.0,86.7715,86.7715,86.4478,86.5681,9000.0
2013-12-23 11:30:00,93.63,93.9,93.58,93.8,9100.0,86.5866,86.8362,86.5403,86.7438,9100.0
2013-12-23 12:00:00,93.88,93.94,93.72,93.75,10400.0,86.8177,86.8732,86.6698,86.6975,10400.0
2013-12-23 12:30:00,93.69,93.78,93.66,93.66,12200.0,86.642,86.7253,86.6143,86.6143,12200.0
2013-12-23 13:00:00,93.72,93.77,93.65,93.77,7000.0,86.6698,86.716,86.605,86.716,7000.0
2013-12-23 13:30:00,93.75,93.75,93.55,93.68,10200.0,86.6975,86.6975,86.5126,86.6328,10200.0
2013-12-23 14:00:00,93.67,93.93,93.65,93.81,10700.0,86.6235,86.864,86.605,86.753,10700.0
2013-12-23 14:30:00,93.85,94.05,93.81,94.0,6300.0,86.79,86.975,86.753,86.9287,6300.0
2013-12-23 15:00:00,94.01,94.31,93.99,94.29,15200.0,86.938,87.2154,86.9195,87.1969,15200.0
2013-12-23 15:30:00,94.27,94.39,94.16,94.34,53100.0,87.1784,87.2894,87.0767,87.2431,53100.0
2013-12-24 09:30:00,94.56,95.0,94.01,94.76,8700.0,87.4466,87.8535,86.938,87.6315,8700.0
2013-12-24 10:00:00,94.84,94.96,94.75,94.96,11100.0,87.7055,87.8165,87.6223,87.8165,11100.0
2013-12-24 10:30:00,94.89,95.07,94.89,94.93,7800.0,87.7518,87.9182,87.7518,87.7888,7800.0
2013-12-24 11:00:00,94.95,94.99,94.65,94.69,12900.0,87.8073,87.8442,87.5298,87.5668,12900.0
2013-12-24 11:30:00,94.76,94.83,94.62,94.75,9700.0,87.6315,87.6963,87.5021,87.6223,9700.0
2013-12-24 12:00:00,94.74,94.87,94.51,94.56,8200.0,87.6131,87.7333,87.4004,87.4466,8200.0
2013-12-24 12:30:00,94.56,94.58,94.13,94.35,32300.0,87.4466,87.4651,87.0489,87.2524,32300.0
2013-12-26 09:30:00,94.48,94.69,93.68,94.22,8000.0,87.3726,87.5668,86.6328,87.1322,8000.0
2013-12-26 10:00:00,94.39,94.93,94.39,94.92,5300.0,87.2894,87.7888,87.2894,87.7795,5300.0
2013-12-26 10:30:00,94.79,94.85,94.56,94.57,7000.0,87.6593,87.7148,87.4466,87.4558,7000.0
2013-12-26 11:00:00,94.75,94.79,94.52,94.7,7300.0,87.6223,87.6593,87.4096,87.5761,7300.0
2013-12-26 11:30:00,94.7,94.78,94.42,94.44,6700.0,87.5761,87.65,87.3171,87.3356,6700.0
2013-12-26 12:00:00,94.46,94.61,94.41,94.48,4800.0,87.3541,87.4928,87.3079,87.3726,4800.0
2013-12-26 12:30:00,94.5,94.68,94.4,94.49,2600.0,87.3911,87.5576,87.2986,87.3819,2600.0
2013-12-26 13:00:00,94.58,94.58,94.48,94.55,3000.0,87.4651,87.4651,87.3726,87.4373,3000.0
2013-12-26 13:30:00,94.58,94.65,94.37,94.65,6800.0,87.4651,87.5298,87.2709,87.5298,6800.0
2013-12-26 14:00:00,94.67,94.73,94.38,94.44,8400.0,87.5483,87.6038,87.2801,87.3356,8400.0
2013-12-26 14:30:00,94.46,94.61,94.45,94.47,8100.0,87.3541,87.4928,87.3449,87.3634,8100.0
2013-12-26 15:00:00,94.51,94.63,94.47,94.51,7900.0,87.4004,87.5113,87.3634,87.4004,7900.0
2013-12-26 15:30:00,94.54,94.56,94.34,94.4,25200.0,87.4281,87.4466,87.2431,87.2986,25200.0
2013-12-27 09:30:00,94.54,94.54,93.66,94.02,5100.0,87.4281,87.4281,86.6143,86.9472,5100.0
2013-12-27 10:00:00,93.97,94.09,93.61,93.62,11100.0,86.901,87.0119,86.5681,86.5773,11100.0
2013-12-27 10:30:00,93.62,93.96,93.57,93.85,13500.0,86.5773,86.8917,86.5311,86.79,13500.0
2013-12-27 11:00:00,93.77,93.86,93.62,93.74,11300.0,86.716,86.7993,86.5773,86.6883,11300.0
2013-12-27 11:30:00,93.71,93.78,93.59,93.75,11400.0,86.6605,86.7253,86.5496,86.6975,11400.0
2013-12-27 12:00:00,93.7,93.75,93.58,93.65,9500.0,86.6513,86.6975,86.5403,86.605,9500.0
2013-12-27 12:30:00,93.67,93.74,93.57,93.74,10700.0,86.6235,86.6883,86.5311,86.6883,10700.0
2013-12-27 13:00:00,93.74,93.87,93.68,93.83,5000.0,86.6883,86.8085,86.6328,86.7715,5000.0
2013-12-27 13:30:00,93.85,93.92,93.8,93.92,6800.0,86.79,86.8547,86.7438,86.8547,6800.0
2013-12-27 14:00:00,93.9,94.25,93.9,94.25,8300.0,86.8362,87.1599,86.8362,87.1599,8300.0
2013-12-27 14:30:00,94.22,94.26,94.0,94.08,12300.0,87.1322,87.1692,86.9287,87.0027,12300.0
2013-12-27 15:00:00,94.06,94.21,93.97,94.02,20500.0,86.9842,87.1229,86.901,86.9472,20500.0
2013-12-27 15:30:00,94.07,94.22,94.06,94.17,41600.0,86.9935,87.1322,86.9842,87.0859,41600.0
2013-12-30 09:30:00,94.13,94.52,93.7,94.27,8700.0,87.0489,87.4096,86.6513,87.1784,8700.0
2013-12-30 10:00:00,94.28,94.4,94.01,94.02,10500.0,87.1877,87.2986,86.938,86.9472,10500.0
2013-12-30 10:30:00,94.04,94.35,94.02,94.26,8600.0,86.9657,87.2524,86.9472,87.1692,8600.0
2013-12-30 11:00:00,94.12,94.34,94.12,94.24,8100.0,87.0397,87.2431,87.0397,87.1507,8100.0
2013-12-30 11:30:00,94.27,94.4,94.2,94.26,13000.0,87.1784,87.2986,87.1137,87.1692,13000.0
2013-12-30 12:00:00,94.25,94.27,94.1,94.19,6800.0,87.1599,87.1784,87.0212,87.1044,6800.0
2013-12-30 12:30:00,94.23,94.28,94.14,94.24,11000.0,87.1414,87.1877,87.0582,87.1507,11000.0
2013-12-30 13:00:00,94.19,94.2,94.07,94.12,8800.0,87.1044,87.1137,86.9935,87.0397,8800.0
2013-12-30 13:30:00,94.15,94.19,94.09,94.19,12100.0,87.0674,87.1044,87.0119,87.1044,12100.0
2013-12-30 14:00:00,94.15,94.28,94.09,94.13,11400.0,87.0674,87.1877,87.0119,87.0489,11400.0
2013-12-30 14:30:00,94.14,94.32,94.08,94.09,13600.0,87.0582,87.2246,87.0027,87.0119,13600.0
2013-12-30 15:00:00,94.1,94.16,94.03,94.11,16900.0,87.0212,87.0767,86.9565,87.0304,16900.0
2013-12-30 15:30:00,94.1,94.16,93.97,94.06,41500.0,87.0212,87.0767,86.901,86.9842,41500.0
2013-12-31 09:30:00,94.18,94.3,93.79,93.94,4800.0,87.0952,87.2062,86.7345,86.8732,4800.0
2013-12-31 10:00:00,93.99,94.32,93.99,94.2,4200.0,86.9195,87.2246,86.9195,87.1137,4200.0
2013-12-31 10:30:00,94.29,94.29,94.06,94.1,6600.0,87.1969,87.1969,86.9842,87.0212,6600.0
2013-12-31 11:00:00,94.15,94.34,94.1,94.26,7900.0,87.0674,87.2431,87.0212,87.1692,7900.0
2013-12-31 11:30:00,94.14,94.26,94.07,94.11,6100.0,87.0582,87.1692,86.9935,87.0304,6100.0
2013-12-31 12:00:00,94.16,94.38,94.16,94.24,7300.0,87.0767,87.2801,87.0767,87.1507,7300.0
2013-12-31 12:30:00,94.2,94.3,94.12,94.2,9700.0,87.1137,87.2062,87.0397,87.1137,9700.0
2013-12-31 13:00:00,94.18,94.23,94.06,94.14,6000.0,87.0952,87.1414,86.9842,87.0582,6000.0
2013-12-31 13:30:00,94.15,94.15,94.04,94.13,6600.0,87.0674,87.0674,86.9657,87.0489,6600.0
2013-12-31 14:00:00,94.1,94.16,93.86,93.93,7700.0,87.0212,87.0767,86.7993,86.864,7700.0
2013-12-31 14:30:00,93.89,93.98,93.64,93.69,8000.0,86.827,86.9102,86.5958,86.642,8000.0
2013-12-31 15:00:00,93.63,93.99,93.56,93.99,11600.0,86.5866,86.9195,86.5218,86.9195,11600.0
2013-12-31 15:30:00,93.99,94.09,93.8,93.85,40300.0,86.9195,87.0119,86.7438,86.79,40300.0
2014-01-02 09:30:00,93.65,93.65,93.01,93.33,20600.0,86.605,86.605,86.0132,86.3091,20600.0
2014-01-02 10:00:00,93.32,93.32,92.78,92.8,7100.0,86.2999,86.2999,85.8005,85.819,7100.0
2014-01-02 10:30:00,92.87,93.16,92.87,92.95,13600.0,85.8837,86.1519,85.8837,85.9577,13600.0
2014-01-02 11:00:00,92.94,92.94,92.72,92.75,17200.0,85.9485,85.9485,85.745,85.7728,17200.0
2014-01-02 11:30:00,92.75,92.88,92.72,92.74,21500.0,85.7728,85.893,85.745,85.7635,21500.0
2014-01-02 12:00:00,92.82,92.82,92.52,92.6,15600.0,85.8375,85.8375,85.5601,85.634,15600.0
2014-01-02 12:30:00,92.6,92.67,92.56,92.58,9700.0,85.634,85.6988,85.597,85.6155,9700.0
2014-01-02 13:00:00,92.58,92.62,92.47,92.52,8000.0,85.6155,85.6525,85.5138,85.5601,8000.0
2014-01-02 13:30:00,92.48,92.59,92.39,92.44,10300.0,85.5231,85.6248,85.4398,85.4861,10300.0
2014-01-02 14:00:00,92.49,92.89,92.49,92.63,29200.0,85.5323,85.9022,85.5323,85.6618,29200.0
2014-01-02 14:30:00,92.64,92.89,92.55,92.81,9500.0,85.671,85.9022,85.5878,85.8282,9500.0
2014-01-02 15:00:00,92.81,93.06,92.79,92.94,22700.0,85.8282,86.0594,85.8097,85.9485,22700.0
2014-01-02 15:30:00,92.94,92.95,92.66,92.73,64100.0,85.9485,85.9577,85.6895,85.7543,64100.0
2014-01-03 09:30:00,93.59,93.73,92.77,93.26,37400.0,86.5496,86.679,85.7912,86.2444,37400.0
2014-01-03 10:00:00,93.27,93.47,92.86,93.0,26500.0,86.2536,86.4386,85.8745,86.0039,26500.0
2014-01-03 10:30:00,93.03,93.05,92.91,93.03,10800.0,86.0317,86.0502,85.9207,86.0317,10800.0
2014-01-03 11:00:00,92.98,93.03,92.62,92.69,11100.0,85.9854,86.0317,85.6525,85.7173,11100.0
2014-01-03 11:30:00,92.69,92.76,92.58,92.58,9800.0,85.7173,85.782,85.6155,85.6155,9800.0
2014-01-03 12:00:00,92.62,92.75,92.62,92.66,8700.0,85.6525,85.7728,85.6525,85.6895,8700.0
2014-01-03 12:30:00,92.65,92.68,92.53,92.53,8800.0,85.6803,85.708,85.5693,85.5693,8800.0
2014-01-03 13:00:00,92.58,92.63,92.47,92.61,6300.0,85.6155,85.6618,85.5138,85.6433,6300.0
2014-01-03 13:30:00,92.61,92.69,92.55,92.65,9400.0,85.6433,85.7173,85.5878,85.6803,9400.0
2014-01-03 14:00:00,92.68,92.95,92.68,92.95,11000.0,85.708,85.9577,85.708,85.9577,11000.0
2014-01-03 14:30:00,92.95,93.3,92.95,93.18,16600.0,85.9577,86.2814,85.9577,86.1704,16600.0
2014-01-03 15:00:00,93.19,93.41,93.19,93.33,15100.0,86.1797,86.3831,86.1797,86.3091,15100.0
2014-01-03 15:30:00,93.33,93.33,92.79,92.85,87600.0,86.3091,86.3091,85.8097,85.8652,87600.0
2014-01-06 09:30:00,93.35,93.45,93.0,93.01,8800.0,86.3276,86.4201,86.0039,86.0132,8800.0
2014-01-06 10:00:00,93.05,93.27,92.88,93.13,11500.0,86.0502,86.2536,85.893,86.1242,11500.0
2014-01-06 10:30:00,93.19,93.23,92.81,92.81,10100.0,86.1797,86.2166,85.8282,85.8282,10100.0
2014-01-06 11:00:00,92.85,93.07,92.69,93.06,7500.0,85.8652,86.0687,85.7173,86.0594,7500.0
2014-01-06 11:30:00,93.06,93.13,92.95,93.11,15300.0,86.0594,86.1242,85.9577,86.1057,15300.0
2014-01-06 12:00:00,93.12,93.14,92.96,93.1,6400.0,86.1149,86.1334,85.967,86.0964,6400.0
2014-01-06 12:30:00,93.06,93.06,92.93,92.98,4000.0,86.0594,86.0594,85.9392,85.9854,4000.0
2014-01-06 13:00:00,92.98,93.03,92.8,92.88,6500.0,85.9854,86.0317,85.819,85.893,6500.0
2014-01-06 13:30:00,92.85,93.09,92.83,93.06,9300.0,85.8652,86.0872,85.8467,86.0594,9300.0
2014-01-06 14:00:00,93.04,93.18,93.0,93.12,6100.0,86.0409,86.1704,86.0039,86.1149,6100.0
2014-01-06 14:30:00,93.11,93.25,92.98,93.04,13300.0,86.1057,86.2351,85.9854,86.0409,13300.0
2014-01-06 15:00:00,92.97,93.1,92.87,93.04,15400.0,85.9762,86.0964,85.8837,86.0409,15400.0
2014-01-06 15:30:00,93.03,93.09,92.86,92.94,50400.0,86.0317,86.0872,85.8745,85.9485,50400.0
2014-01-07 09:30:00,93.07,93.72,92.88,93.46,5700.0,86.0687,86.6698,85.893,86.4293,5700.0
2014-01-07 10:00:00,93.56,94.0,93.55,93.94,14000.0,86.5218,86.9287,86.5126,86.8732,14000.0
2014-01-07 10:30:00,93.98,94.21,93.94,94.0,15400.0,86.9102,87.1229,86.8732,86.9287,15400.0
2014-01-07 11:00:00,94.03,94.17,93.98,94.16,4800.0,86.9565,87.0859,86.9102,87.0767,4800.0
2014-01-07 11:30:00,94.18,94.28,93.99,94.06,20200.0,87.0952,87.1877,86.9195,86.9842,20200.0
2014-01-07 12:00:00,93.98,94.25,93.88,94.25,8900.0,86.9102,87.1599,86.8177,87.1599,8900.0
2014-01-07 12:30:00,94.23,94.27,94.06,94.24,8900.0,87.1414,87.1784,86.9842,87.1507,8900.0
2014-01-07 13:00:00,94.23,94.35,94.15,94.22,4600.0,87.1414,87.2524,87.0674,87.1322,4600.0
2014-01-07 13:30:00,94.22,94.22,93.7,93.81,14400.0,87.1322,87.1322,86.6513,86.753,14400.0
2014-01-07 14:00:00,93.8,93.98,93.66,93.98,8100.0,86.7438,86.9102,86.6143,86.9102,8100.0
2014-01-07 14:30:00,93.95,94.05,93.74,93.74,16100.0,86.8825,86.975,86.6883,86.6883,16100.0
2014-01-07 15:00:00,93.78,94.13,93.76,94.13,25400.0,86.7253,87.0489,86.7068,87.0489,25400.0
2014-01-07 15:30:00,94.13,94.25,94.02,94.09,41200.0,87.0489,87.1599,86.9472,87.0119,41200.0
2014-01-08 09:30:00,94.12,94.57,94.12,94.34,6900.0,87.0397,87.4558,87.0397,87.2431,6900.0
2014-01-08 10:00:00,94.42,95.24,94.34,94.93,18000.0,87.3171,88.0754,87.2431,87.7888,18000.0
2014-01-08 10:30:00,94.94,95.09,94.85,95.01,14900.0,87.798,87.9367,87.7148,87.8627,14900.0
2014-01-08 11:00:00,94.94,95.01,94.75,95.0,13100.0,87.798,87.8627,87.6223,87.8535,13100.0
2014-01-08 11:30:00,95.01,95.4,94.93,95.18,24800.0,87.8627,88.2234,87.7888,88.02,24800.0
2014-01-08 12:00:00,95.27,95.45,94.88,94.92,10400.0,88.1032,88.2696,87.7425,87.7795,10400.0
2014-01-08 12:30:00,94.88,94.89,94.36,94.36,7600.0,87.7425,87.7518,87.2616,87.2616,7600.0
2014-01-08 13:00:00,94.48,94.59,94.46,94.59,5300.0,87.3726,87.4743,87.3541,87.4743,5300.0
2014-01-08 13:30:00,94.59,94.92,94.57,94.91,14500.0,87.4743,87.7795,87.4558,87.7703,14500.0
2014-01-08 14:00:00,94.9,94.93,94.62,94.74,9900.0,87.761,87.7888,87.5021,87.6131,9900.0
2014-01-08 14:30:00,94.74,94.74,94.45,94.6,7800.0,87.6131,87.6131,87.3449,87.4836,7800.0
2014-01-08 15:00:00,94.61,94.65,94.42,94.48,12500.0,87.4928,87.5298,87.3171,87.3726,12500.0
2014-01-08 15:30:00,94.48,94.76,94.36,94.61,34800.0,87.3726,87.6315,87.2616,87.4928,34800.0
2014-01-09 09:30:00,94.75,95.48,94.59,95.47,5400.0,87.6223,88.2974,87.4743,88.2881,5400.0
2014-01-09 10:00:00,95.49,95.61,95.17,95.5,23700.0,88.3066,88.4176,88.0107,88.3159,23700.0
2014-01-09 10:30:00,95.53,95.66,95.4,95.55,28100.0,88.3436,88.4638,88.2234,88.3621,28100.0
2014-01-09 11:00:00,95.5,95.81,95.41,95.81,12300.0,88.3159,88.6026,88.2326,88.6026,12300.0
2014-01-09 11:30:00,95.75,95.88,95.71,95.82,7100.0,88.5471,88.6673,88.5101,88.6118,7100.0
2014-01-09 12:00:00,95.79,95.88,95.76,95.83,5800.0,88.5841,88.6673,88.5563,88.6211,5800.0
2014-01-09 12:30:00,95.84,96.25,95.82,96.25,34000.0,88.6303,89.0095,88.6118,89.0095,34000.0
2014-01-09 13:00:00,96.3,96.84,96.27,96.82,21100.0,89.0557,89.5551,89.028,89.5366,21100.0
2014-01-09 13:30:00,96.82,96.86,96.44,96.57,24400.0,89.5366,89.5736,89.1852,89.3054,24400.0
2014-01-09 14:00:00,96.53,96.59,96.33,96.46,18100.0,89.2684,89.3239,89.0834,89.2037,18100.0
2014-01-09 14:30:00,96.5,97.0,96.5,96.93,19300.0,89.2407,89.703,89.2407,89.6383,19300.0
2014-01-09 15:00:00,96.94,96.98,96.73,96.75,27600.0,89.6476,89.6845,89.4534,89.4718,27600.0
2014-01-09 15:30:00,96.75,97.0,96.74,97.0,58300.0,89.4718,89.703,89.4626,89.703,58300.0
2014-01-10 09:30:00,96.87,97.49,96.19,96.99,8900.0,89.5828,90.1562,88.954,89.6938,8900.0
2014-01-10 10:00:00,96.81,97.38,96.55,97.34,8100.0,89.5273,90.0545,89.2869,90.0175,8100.0
2014-01-10 10:30:00,97.4,97.4,96.97,96.99,61900.0,90.0729,90.0729,89.6753,89.6938,61900.0
2014-01-10 11:00:00,96.98,97.03,96.77,96.92,33900.0,89.6845,89.7308,89.4903,89.6291,33900.0
2014-01-10 11:30:00,96.89,97.08,96.85,96.91,12600.0,89.6013,89.777,89.5643,89.6198,12600.0
2014-01-10 12:00:00,96.91,97.15,96.79,97.08,9000.0,89.6198,89.8418,89.5088,89.777,9000.0
2014-01-10 12:30:00,97.12,97.23,96.96,96.98,9000.0,89.814,89.9157,89.666,89.6845,9000.0
2014-01-10 13:00:00,96.95,97.07,96.95,97.04,4300.0,89.6568,89.7678,89.6568,89.74,4300.0
2014-01-10 13:30:00,96.93,97.09,96.9,96.98,8700.0,89.6383,89.7863,89.6106,89.6845,8700.0
2014-01-10 14:00:00,96.97,97.06,96.95,97.06,7800.0,89.6753,89.7585,89.6568,89.7585,7800.0
2014-01-10 14:30:00,97.06,97.15,97.06,97.1,16500.0,89.7585,89.8418,89.7585,89.7955,16500.0
2014-01-10 15:00:00,97.1,97.13,97.06,97.09,31400.0,89.7955,89.8233,89.7585,89.7863,31400.0
2014-01-10 15:30:00,97.1,97.13,97.03,97.1,45900.0,89.7955,89.8233,89.7308,89.7955,45900.0
2014-01-13 09:30:00,96.84,96.91,96.78,96.78,2200.0,89.5551,89.6198,89.4996,89.4996,2200.0
2014-01-13 10:00:00,96.95,97.1,96.82,96.86,3200.0,89.6568,89.7955,89.5366,89.5736,3200.0
2014-01-13 10:30:00,96.89,96.94,96.76,96.76,9800.0,89.6013,89.6476,89.4811,89.4811,9800.0
2014-01-13 11:00:00,96.75,96.75,96.57,96.6,8800.0,89.4718,89.4718,89.3054,89.3331,8800.0
2014-01-13 11:30:00,96.56,96.65,96.52,96.56,14800.0,89.2961,89.3794,89.2591,89.2961,14800.0
2014-01-13 12:00:00,96.54,96.62,96.41,96.48,17200.0,89.2776,89.3516,89.1574,89.2222,17200.0
2014-01-13 12:30:00,96.46,96.58,96.41,96.46,6500.0,89.2037,89.3146,89.1574,89.2037,6500.0
2014-01-13 13:00:00,96.41,96.41,96.17,96.23,10600.0,89.1574,89.1574,88.9355,88.991,10600.0
2014-01-13 13:30:00,96.3,96.43,96.29,96.43,9400.0,89.0557,89.1759,89.0465,89.1759,9400.0
2014-01-13 14:00:00,96.43,96.5,96.35,96.35,9000.0,89.1759,89.2407,89.1019,89.1019,9000.0
2014-01-13 14:30:00,96.35,96.47,96.2,96.21,12400.0,89.1019,89.2129,88.9632,88.9725,12400.0
2014-01-13 15:00:00,96.25,96.35,96.17,96.25,29500.0,89.0095,89.1019,88.9355,89.0095,29500.0
2014-01-13 15:30:00,96.22,96.4,96.19,96.37,31600.0,88.9817,89.1482,88.954,89.1204,31600.0
2014-01-14 09:30:00,96.56,96.64,95.86,96.43,28700.0,89.2961,89.3701,88.6488,89.1759,28700.0
2014-01-14 10:00:00,96.43,96.47,96.19,96.25,16000.0,89.1759,89.2129,88.954,89.0095,16000.0
2014-01-14 10:30:00,96.24,96.54,96.18,96.45,6500.0,89.0002,89.2776,88.9447,89.1944,6500.0
2014-01-14 11:00:00,96.59,96.93,96.52,96.65,11600.0,89.3239,89.6383,89.2591,89.3794,11600.0
2014-01-14 11:30:00,96.68,96.75,96.35,96.42,4800.0,89.4071,89.4718,89.1019,89.1667,4800.0
2014-01-14 12:00:00,96.41,96.67,96.27,96.61,23500.0,89.1574,89.3979,89.028,89.3424,23500.0
2014-01-14 12:30:00,96.6,96.67,96.55,96.57,9400.0,89.3331,89.3979,89.2869,89.3054,9400.0
2014-01-14 13:00:00,96.57,96.68,96.51,96.57,5500.0,89.3054,89.4071,89.2499,89.3054,5500.0
2014-01-14 13:30:00,96.64,96.88,96.63,96.65,2600.0,89.3701,89.5921,89.3609,89.3794,2600.0
2014-01-14 14:00:00,96.69,96.85,96.63,96.83,3300.0,89.4164,89.5643,89.3609,89.5458,3300.0
2014-01-14 14:30:00,96.75,96.88,96.67,96.76,12200.0,89.4718,89.5921,89.3979,89.4811,12200.0
2014-01-14 15:00:00,96.77,96.94,96.74,96.89,7600.0,89.4903,89.6476,89.4626,89.6013,7600.0
2014-01-14 15:30:00,96.89,96.95,96.65,96.88,15800.0,89.6013,89.6568,89.3794,89.5921,15800.0
2014-01-15 09:30:00,96.91,97.2,96.08,96.41,13200.0,89.6198,89.888,88.8522,89.1574,13200.0
2014-01-15 10:00:00,96.41,96.54,96.34,96.4,7600.0,89.1574,89.2776,89.0927,89.1482,7600.0
2014-01-15 10:30:00,96.47,96.56,96.39,96.56,10100.0,89.2129,89.2961,89.1389,89.2961,10100.0
2014-01-15 11:00:00,96.56,96.93,96.54,96.83,4900.0,89.2961,89.6383,89.2776,89.5458,4900.0
2014-01-15 11:30:00,96.69,96.97,96.68,96.97,10800.0,89.4164,89.6753,89.4071,89.6753,10800.0
2014-01-15 12:00:00,97.05,97.19,96.97,97.03,4300.0,89.7493,89.8787,89.6753,89.7308,4300.0
2014-01-15 12:30:00,97.02,97.02,96.83,96.89,4900.0,89.7215,89.7215,89.5458,89.6013,4900.0
2014-01-15 13:00:00,96.83,96.89,96.64,96.72,4300.0,89.5458,89.6013,89.3701,89.4441,4300.0
2014-01-15 13:30:00,96.65,96.75,96.65,96.69,4400.0,89.3794,89.4718,89.3794,89.4164,4400.0
2014-01-15 14:00:00,96.66,96.85,96.6,96.77,13000.0,89.3886,89.5643,89.3331,89.4903,13000.0
2014-01-15 14:30:00,96.75,97.21,96.72,97.2,15100.0,89.4718,89.8972,89.4441,89.888,15100.0
2014-01-15 15:00:00,97.25,97.25,96.76,96.76,12200.0,89.9342,89.9342,89.4811,89.4811,12200.0
2014-01-15 15:30:00,96.76,96.94,96.73,96.8,36600.0,89.4811,89.6476,89.4534,89.5181,36600.0
2014-01-16 09:30:00,96.5,96.6,96.28,96.4,8900.0,89.2407,89.3331,89.0372,89.1482,8900.0
2014-01-16 10:00:00,96.42,96.8,96.4,96.8,7600.0,89.1667,89.5181,89.1482,89.5181,7600.0
2014-01-16 10:30:00,96.76,96.8,96.65,96.79,11900.0,89.4811,89.5181,89.3794,89.5088,11900.0
2014-01-16 11:00:00,96.76,96.89,96.66,96.88,17700.0,89.4811,89.6013,89.3886,89.5921,17700.0
2014-01-16 11:30:00,96.88,97.25,96.88,97.25,8400.0,89.5921,89.9342,89.5921,89.9342,8400.0
2014-01-16 12:00:00,97.19,97.28,97.03,97.16,4700.0,89.8787,89.962,89.7308,89.851,4700.0
2014-01-16 12:30:00,97.18,97.21,96.99,97.03,3200.0,89.8695,89.8972,89.6938,89.7308,3200.0
2014-01-16 13:00:00,97.0,97.21,96.94,97.14,3800.0,89.703,89.8972,89.6476,89.8325,3800.0
2014-01-16 13:30:00,97.22,97.26,97.05,97.15,13300.0,89.9065,89.9435,89.7493,89.8418,13300.0
2014-01-16 14:00:00,97.13,97.3,96.99,97.25,29000.0,89.8233,89.9805,89.6938,89.9342,29000.0
2014-01-16 14:30:00,97.24,97.3,96.96,96.96,11500.0,89.925,89.9805,89.666,89.666,11500.0
2014-01-16 15:00:00,96.98,97.0,96.91,96.99,11600.0,89.6845,89.703,89.6198,89.6938,11600.0
2014-01-16 15:30:00,96.97,97.03,96.94,97.0,24100.0,89.6753,89.7308,89.6476,89.703,24100.0
2014-01-17 09:30:00,96.95,97.42,96.79,97.01,2200.0,89.6568,90.0914,89.5088,89.7123,2200.0
2014-01-17 10:00:00,97.11,97.28,96.92,97.01,4700.0,89.8048,89.962,89.6291,89.7123,4700.0
2014-01-17 10:30:00,96.82,96.83,96.33,96.34,7800.0,89.5366,89.5458,89.0834,89.0927,7800.0
2014-01-17 11:00:00,96.37,96.64,96.37,96.59,5100.0,89.1204,89.3701,89.1204,89.3239,5100.0
2014-01-17 11:30:00,96.47,96.63,96.44,96.63,3200.0,89.2129,89.3609,89.1852,89.3609,3200.0
2014-01-17 12:00:00,96.64,96.84,96.61,96.8,6800.0,89.3701,89.5551,89.3424,89.5181,6800.0
2014-01-17 12:30:00,96.88,97.0,96.88,96.93,3300.0,89.5921,89.703,89.5921,89.6383,3300.0
2014-01-17 13:00:00,96.99,97.05,96.81,96.81,2200.0,89.6938,89.7493,89.5273,89.5273,2200.0
2014-01-17 13:30:00,96.93,96.93,96.8,96.85,2600.0,89.6383,89.6383,89.5181,89.5643,2600.0
2014-01-17 14:00:00,96.88,96.9,96.76,96.82,2400.0,89.5921,89.6106,89.4811,89.5366,2400.0
2014-01-17 14:30:00,96.72,96.73,96.49,96.51,20200.0,89.4441,89.4534,89.2314,89.2499,20200.0
2014-01-17 15:00:00,96.57,96.64,96.44,96.5,5800.0,89.3054,89.3701,89.1852,89.2407,5800.0
2014-01-17 15:30:00,96.46,96.53,96.36,96.45,12800.0,89.2037,89.2684,89.1112,89.1944,12800.0
2014-01-21 09:30:00,96.78,96.84,96.18,96.43,6900.0,89.4996,89.5551,88.9447,89.1759,6900.0
2014-01-21 10:00:00,96.58,96.59,95.84,95.91,18300.0,89.3146,89.3239,88.6303,88.695,18300.0
2014-01-21 10:30:00,95.89,95.95,95.39,95.54,16400.0,88.6765,88.732,88.2142,88.3529,16400.0
2014-01-21 11:00:00,95.57,95.9,95.52,95.88,10200.0,88.3806,88.6858,88.3344,88.6673,10200.0
2014-01-21 11:30:00,95.99,96.0,95.78,95.84,4800.0,88.769,88.7783,88.5748,88.6303,4800.0
2014-01-21 12:00:00,96.01,96.35,95.72,96.03,5100.0,88.7875,89.1019,88.5193,88.806,5100.0
2014-01-21 12:30:00,96.24,96.39,96.12,96.29,4100.0,89.0002,89.1389,88.8892,89.0465,4100.0
2014-01-21 13:00:00,96.31,96.54,96.29,96.34,5600.0,89.0649,89.2776,89.0465,89.0927,5600.0
2014-01-21 13:30:00,96.34,96.45,96.28,96.29,5300.0,89.0927,89.1944,89.0372,89.0465,5300.0
2014-01-21 14:00:00,96.3,96.53,96.25,96.49,7500.0,89.0557,89.2684,89.0095,89.2314,7500.0
2014-01-21 14:30:00,96.47,96.7,96.35,96.56,28400.0,89.2129,89.4256,89.1019,89.2961,28400.0
2014-01-21 15:00:00,96.58,96.68,96.31,96.33,6700.0,89.3146,89.4071,89.0649,89.0834,6700.0
2014-01-21 15:30:00,96.36,96.67,96.36,96.66,21400.0,89.1112,89.3979,89.1112,89.3886,21400.0
2014-01-22 09:30:00,96.8,96.84,96.7,96.7,1000.0,89.5181,89.5551,89.4256,89.4256,1000.0
2014-01-22 10:00:00,96.7,96.82,96.39,96.7,4700.0,89.4256,89.5366,89.1389,89.4256,4700.0
2014-01-22 10:30:00,96.42,96.65,96.42,96.52,1500.0,89.1667,89.3794,89.1667,89.2591,1500.0
2014-01-22 11:00:00,96.47,96.53,96.31,96.5,2400.0,89.2129,89.2684,89.0649,89.2407,2400.0
2014-01-22 11:30:00,96.49,96.55,96.37,96.51,1000.0,89.2314,89.2869,89.1204,89.2499,1000.0
2014-01-22 12:00:00,96.59,96.69,96.47,96.67,2900.0,89.3239,89.4164,89.2129,89.3979,2900.0
2014-01-22 12:30:00,96.73,96.74,96.48,96.65,5000.0,89.4534,89.4626,89.2222,89.3794,5000.0
2014-01-22 13:00:00,96.63,96.77,96.62,96.66,1800.0,89.3609,89.4903,89.3516,89.3886,1800.0
2014-01-22 13:30:00,96.54,96.64,96.54,96.64,2400.0,89.2776,89.3701,89.2776,89.3701,2400.0
2014-01-22 14:00:00,96.7,96.74,96.61,96.72,1900.0,89.4256,89.4626,89.3424,89.4441,1900.0
2014-01-22 14:30:00,96.71,96.74,96.61,96.66,2700.0,89.4349,89.4626,89.3424,89.3886,2700.0
2014-01-22 15:00:00,96.68,96.76,96.6,96.66,1900.0,89.4071,89.4811,89.3331,89.3886,1900.0
2014-01-22 15:30:00,96.67,96.75,96.59,96.64,9200.0,89.3979,89.4718,89.3239,89.3701,9200.0
2014-01-23 09:30:00,96.23,96.74,96.01,96.01,1900.0,88.991,89.4626,88.7875,88.7875,1900.0
2014-01-23 10:00:00,96.13,96.13,95.89,95.89,6100.0,88.8985,88.8985,88.6765,88.6765,6100.0
2014-01-23 10:30:00,95.92,95.92,95.72,95.83,2200.0,88.7043,88.7043,88.5193,88.6211,2200.0
2014-01-23 11:00:00,95.87,96.2,95.81,96.2,4900.0,88.658,88.9632,88.6026,88.9632,4900.0
2014-01-23 11:30:00,96.13,96.25,96.04,96.25,22400.0,88.8985,89.0095,88.8153,89.0095,22400.0
2014-01-23 12:00:00,96.26,96.27,95.86,96.04,7300.0,89.0187,89.028,88.6488,88.8153,7300.0
2014-01-23 12:30:00,96.04,96.38,96.0,96.13,7500.0,88.8153,89.1297,88.7783,88.8985,7500.0
2014-01-23 13:00:00,96.13,96.23,96.04,96.14,4800.0,88.8985,88.991,88.8153,88.9077,4800.0
2014-01-23 13:30:00,96.16,96.19,95.93,95.93,6000.0,88.9262,88.954,88.7135,88.7135,6000.0
2014-01-23 14:00:00,95.78,96.03,95.78,95.78,6200.0,88.5748,88.806,88.5748,88.5748,6200.0
2014-01-23 14:30:00,95.81,96.01,95.77,96.01,5000.0,88.6026,88.7875,88.5656,88.7875,5000.0
2014-01-23 15:00:00,96.06,96.14,95.98,96.14,9200.0,88.8338,88.9077,88.7598,88.9077,9200.0
2014-01-23 15:30:00,96.14,96.47,96.09,96.45,28800.0,88.9077,89.2129,88.8615,89.1944,28800.0
2014-01-24 09:30:00,96.09,96.09,94.36,94.38,11300.0,88.8615,88.8615,87.2616,87.2801,11300.0
2014-01-24 10:00:00,94.5,94.95,94.3,94.31,8600.0,87.3911,87.8073,87.2062,87.2154,8600.0
2014-01-24 10:30:00,94.35,94.44,94.03,94.18,9900.0,87.2524,87.3356,86.9565,87.0952,9900.0
2014-01-24 11:00:00,94.14,94.16,93.2,93.2,12000.0,87.0582,87.0767,86.1889,86.1889,12000.0
2014-01-24 11:30:00,93.19,93.56,93.12,93.56,19300.0,86.1797,86.5218,86.1149,86.5218,19300.0
2014-01-24 12:00:00,93.63,93.99,93.56,93.95,10600.0,86.5866,86.9195,86.5218,86.8825,10600.0
2014-01-24 12:30:00,93.92,94.53,93.89,94.35,15200.0,86.8547,87.4188,86.827,87.2524,15200.0
2014-01-24 13:00:00,94.25,94.5,94.19,94.42,20400.0,87.1599,87.3911,87.1044,87.3171,20400.0
2014-01-24 13:30:00,94.42,94.56,94.37,94.48,12000.0,87.3171,87.4466,87.2709,87.3726,12000.0
2014-01-24 14:00:00,94.49,94.57,94.37,94.44,15800.0,87.3819,87.4558,87.2709,87.3356,15800.0
2014-01-24 14:30:00,94.41,94.52,94.0,94.07,121700.0,87.3079,87.4096,86.9287,86.9935,121700.0
2014-01-24 15:00:00,94.09,94.19,94.04,94.16,31800.0,87.0119,87.1044,86.9657,87.0767,31800.0
2014-01-24 15:30:00,94.14,94.43,94.11,94.38,51100.0,87.0582,87.3264,87.0304,87.2801,51100.0
2014-01-27 09:30:00,94.36,94.5,93.85,94.33,23600.0,87.2616,87.3911,86.79,87.2339,23600.0
2014-01-27 10:00:00,94.34,94.45,93.94,94.07,10300.0,87.2431,87.3449,86.8732,86.9935,10300.0
2014-01-27 10:30:00,94.08,94.44,94.0,94.37,5000.0,87.0027,87.3356,86.9287,87.2709,5000.0
2014-01-27 11:00:00,94.4,94.5,94.08,94.2,23900.0,87.2986,87.3911,87.0027,87.1137,23900.0
2014-01-27 11:30:00,94.16,94.17,93.76,93.76,4600.0,87.0767,87.0859,86.7068,86.7068,4600.0
2014-01-27 12:00:00,93.71,93.71,93.15,93.25,11900.0,86.6605,86.6605,86.1427,86.2351,11900.0
2014-01-27 12:30:00,93.14,93.64,93.14,93.54,23400.0,86.1334,86.5958,86.1334,86.5033,23400.0
2014-01-27 13:00:00,93.58,94.15,93.52,94.02,3900.0,86.5403,87.0674,86.4848,86.9472,3900.0
2014-01-27 13:30:00,93.97,94.03,93.71,93.72,12100.0,86.901,86.9565,86.6605,86.6698,12100.0
2014-01-27 14:00:00,93.7,93.92,93.7,93.84,7100.0,86.6513,86.8547,86.6513,86.7808,7100.0
2014-01-27 14:30:00,93.89,93.91,93.71,93.74,7200.0,86.827,86.8455,86.6605,86.6883,7200.0
2014-01-27 15:00:00,93.75,93.79,93.42,93.43,11100.0,86.6975,86.7345,86.3923,86.4016,11100.0
2014-01-27 15:30:00,93.43,93.55,93.09,93.09,38000.0,86.4016,86.5126,86.0872,86.0872,38000.0
2014-01-28 09:30:00,93.32,93.82,93.27,93.69,4100.0,86.2999,86.7623,86.2536,86.642,4100.0
2014-01-28 10:00:00,93.96,94.12,93.74,93.76,5100.0,86.8917,87.0397,86.6883,86.7068,5100.0
2014-01-28 10:30:00,93.76,94.14,93.76,94.04,4200.0,86.7068,87.0582,86.7068,86.9657,4200.0
2014-01-28 11:00:00,94.01,94.02,93.65,93.79,7800.0,86.938,86.9472,86.605,86.7345,7800.0
2014-01-28 11:30:00,93.79,93.79,93.49,93.68,13900.0,86.7345,86.7345,86.4571,86.6328,13900.0
2014-01-28 12:00:00,93.72,93.91,93.6,93.61,4400.0,86.6698,86.8455,86.5588,86.5681,4400.0
2014-01-28 12:30:00,93.72,93.86,93.28,93.46,11100.0,86.6698,86.7993,86.2629,86.4293,11100.0
2014-01-28 13:00:00,93.43,93.57,93.39,93.46,5600.0,86.4016,86.5311,86.3646,86.4293,5600.0
2014-01-28 13:30:00,93.48,93.53,93.32,93.32,5400.0,86.4478,86.4941,86.2999,86.2999,5400.0
2014-01-28 14:00:00,93.28,93.52,93.24,93.46,3900.0,86.2629,86.4848,86.2259,86.4293,3900.0
2014-01-28 14:30:00,93.45,93.56,93.38,93.49,13300.0,86.4201,86.5218,86.3554,86.4571,13300.0
2014-01-28 15:00:00,93.5,93.57,93.4,93.48,9000.0,86.4663,86.5311,86.3739,86.4478,9000.0
2014-01-28 15:30:00,93.55,93.68,93.42,93.61,21800.0,86.5126,86.6328,86.3923,86.5681,21800.0
2014-01-29 09:30:00,92.84,93.08,92.5,92.95,4500.0,85.856,86.0779,85.5416,85.9577,4500.0
2014-01-29 10:00:00,92.86,93.31,92.86,93.01,9200.0,85.8745,86.2906,85.8745,86.0132,9200.0
2014-01-29 10:30:00,93.19,93.41,93.09,93.41,5200.0,86.1797,86.3831,86.0872,86.3831,5200.0
2014-01-29 11:00:00,93.37,93.62,93.27,93.6,10800.0,86.3461,86.5773,86.2536,86.5588,10800.0
2014-01-29 11:30:00,93.59,93.59,93.29,93.35,4400.0,86.5496,86.5496,86.2721,86.3276,4400.0
2014-01-29 12:00:00,93.53,93.63,93.21,93.49,3700.0,86.4941,86.5866,86.1981,86.4571,3700.0
2014-01-29 12:30:00,93.46,93.61,93.31,93.55,6900.0,86.4293,86.5681,86.2906,86.5126,6900.0
2014-01-29 13:00:00,93.52,93.6,93.44,93.5,7800.0,86.4848,86.5588,86.4108,86.4663,7800.0
2014-01-29 13:30:00,93.56,93.71,93.48,93.64,7300.0,86.5218,86.6605,86.4478,86.5958,7300.0
2014-01-29 14:00:00,93.58,93.77,93.25,93.47,17800.0,86.5403,86.716,86.2351,86.4386,17800.0
2014-01-29 14:30:00,93.46,93.54,92.98,93.02,13500.0,86.4293,86.5033,85.9854,86.0224,13500.0
2014-01-29 15:00:00,93.05,93.44,93.05,93.35,22600.0,86.0502,86.4108,86.0502,86.3276,22600.0
2014-01-29 15:30:00,93.3,93.52,93.25,93.5,44400.0,86.2814,86.4848,86.2351,86.4663,44400.0
2014-01-30 09:30:00,93.89,94.33,93.11,93.87,11900.0,86.827,87.2339,86.1057,86.8085,11900.0
2014-01-30 10:00:00,93.76,94.1,93.5,94.0,12000.0,86.7068,87.0212,86.4663,86.9287,12000.0
2014-01-30 10:30:00,94.02,94.28,93.88,94.04,32000.0,86.9472,87.1877,86.8177,86.9657,32000.0
2014-01-30 11:00:00,94.07,94.21,93.81,94.08,15400.0,86.9935,87.1229,86.753,87.0027,15400.0
2014-01-30 11:30:00,93.99,94.06,93.77,94.06,2100.0,86.9195,86.9842,86.716,86.9842,2100.0
2014-01-30 12:00:00,94.0,94.01,93.73,93.97,14000.0,86.9287,86.938,86.679,86.901,14000.0
2014-01-30 12:30:00,93.86,94.27,93.86,94.2,5200.0,86.7993,87.1784,86.7993,87.1137,5200.0
2014-01-30 13:00:00,94.19,94.2,94.01,94.11,2000.0,87.1044,87.1137,86.938,87.0304,2000.0
2014-01-30 13:30:00,94.1,94.22,94.0,94.01,5200.0,87.0212,87.1322,86.9287,86.938,5200.0
2014-01-30 14:00:00,94.05,94.2,93.96,94.07,7400.0,86.975,87.1137,86.8917,86.9935,7400.0
2014-01-30 14:30:00,94.12,94.41,94.12,94.41,15800.0,87.0397,87.3079,87.0397,87.3079,15800.0
2014-01-30 15:00:00,94.41,94.65,94.36,94.54,16300.0,87.3079,87.5298,87.2616,87.4281,16300.0
2014-01-30 15:30:00,94.55,94.58,94.19,94.32,28300.0,87.4373,87.4651,87.1044,87.2246,28300.0
2014-01-31 09:30:00,93.84,93.84,92.99,93.48,12400.0,86.7808,86.7808,85.9947,86.4478,12400.0
2014-01-31 10:00:00,93.52,93.78,93.36,93.36,4700.0,86.4848,86.7253,86.3369,86.3369,4700.0
2014-01-31 10:30:00,93.32,93.59,93.27,93.27,10600.0,86.2999,86.5496,86.2536,86.2536,10600.0
2014-01-31 11:00:00,93.35,93.59,93.25,93.39,3900.0,86.3276,86.5496,86.2351,86.3646,3900.0
2014-01-31 11:30:00,93.4,93.56,93.32,93.51,4400.0,86.3739,86.5218,86.2999,86.4756,4400.0
2014-01-31 12:00:00,93.53,93.77,93.42,93.47,14400.0,86.4941,86.716,86.3923,86.4386,14400.0
2014-01-31 12:30:00,93.51,93.61,93.42,93.57,9800.0,86.4756,86.5681,86.3923,86.5311,9800.0
2014-01-31 13:00:00,93.47,93.48,93.27,93.27,3400.0,86.4386,86.4478,86.2536,86.2536,3400.0
2014-01-31 13:30:00,93.25,93.48,93.25,93.48,3500.0,86.2351,86.4478,86.2351,86.4478,3500.0
2014-01-31 14:00:00,93.55,93.77,93.41,93.77,7100.0,86.5126,86.716,86.3831,86.716,7100.0
2014-01-31 14:30:00,93.76,93.99,93.66,93.76,16100.0,86.7068,86.9195,86.6143,86.7068,16100.0
2014-01-31 15:00:00,93.79,93.79,93.54,93.61,21900.0,86.7345,86.7345,86.5033,86.5681,21900.0
2014-01-31 15:30:00,93.58,93.76,93.46,93.64,72600.0,86.5403,86.7068,86.4293,86.5958,72600.0
2014-02-03 09:30:00,93.64,93.95,92.66,92.72,16500.0,86.5958,86.8825,85.6895,85.745,16500.0
2014-02-03 10:00:00,92.75,92.82,91.68,92.09,28900.0,85.7728,85.8375,84.7832,85.1624,28900.0
2014-02-03 10:30:00,92.03,92.17,91.72,91.94,19700.0,85.1069,85.2364,84.8202,85.0237,19700.0
2014-02-03 11:00:00,91.94,92.07,91.63,91.76,30900.0,85.0237,85.1439,84.737,84.8572,30900.0
2014-02-03 11:30:00,91.72,91.79,91.23,91.61,23500.0,84.8202,84.885,84.3671,84.7185,23500.0
2014-02-03 12:00:00,91.47,91.69,91.27,91.68,24300.0,84.589,84.7925,84.4041,84.7832,24300.0
2014-02-03 12:30:00,91.65,91.76,91.31,91.73,21600.0,84.7555,84.8572,84.4411,84.8295,21600.0
2014-02-03 13:00:00,91.71,91.74,90.44,90.54,21800.0,84.811,84.8387,83.6365,83.729,21800.0
2014-02-03 13:30:00,90.53,90.77,90.15,90.72,20700.0,83.7198,83.9417,83.3683,83.8955,20700.0
2014-02-03 14:00:00,90.62,90.87,90.6,90.74,12900.0,83.803,84.0342,83.7845,83.914,12900.0
2014-02-03 14:30:00,90.7,90.74,90.38,90.57,18800.0,83.877,83.914,83.581,83.7567,18800.0
2014-02-03 15:00:00,90.61,91.22,90.58,91.13,25500.0,83.7937,84.3578,83.766,84.2746,25500.0
2014-02-03 15:30:00,91.09,91.17,90.69,90.94,77300.0,84.2376,84.3116,83.8677,84.0989,77300.0
2014-02-04 09:30:00,91.23,91.23,90.73,90.75,11100.0,84.3671,84.3671,83.9047,83.9232,11100.0
2014-02-04 10:00:00,90.81,90.87,90.48,90.87,25600.0,83.9787,84.0342,83.6735,84.0342,25600.0
2014-02-04 10:30:00,90.94,91.05,90.75,91.0,30000.0,84.0989,84.2006,83.9232,84.1544,30000.0
2014-02-04 11:00:00,91.0,91.2,90.92,91.17,38500.0,84.1544,84.3394,84.0804,84.3116,38500.0
2014-02-04 11:30:00,91.22,91.72,91.22,91.72,4400.0,84.3578,84.8202,84.3578,84.8202,4400.0
2014-02-04 12:00:00,91.72,91.79,91.49,91.58,5300.0,84.8202,84.885,84.6075,84.6908,5300.0
2014-02-04 12:30:00,91.7,91.7,91.48,91.63,17500.0,84.8017,84.8017,84.5983,84.737,17500.0
2014-02-04 13:00:00,91.68,91.68,91.39,91.5,3500.0,84.7832,84.7832,84.5151,84.6168,3500.0
2014-02-04 13:30:00,91.65,91.7,91.38,91.38,4200.0,84.7555,84.8017,84.5058,84.5058,4200.0
2014-02-04 14:00:00,91.37,91.51,91.29,91.41,14000.0,84.4966,84.626,84.4226,84.5336,14000.0
2014-02-04 14:30:00,91.4,91.48,91.36,91.41,2500.0,84.5243,84.5983,84.4873,84.5336,2500.0
2014-02-04 15:00:00,91.42,91.52,90.98,90.98,13500.0,84.5428,84.6353,84.1359,84.1359,13500.0
2014-02-04 15:30:00,91.02,91.23,90.97,91.19,39700.0,84.1729,84.3671,84.1267,84.3301,39700.0
2014-02-05 09:30:00,91.02,91.27,90.75,90.85,8600.0,84.1729,84.4041,83.9232,84.0157,8600.0
2014-02-05 10:00:00,91.09,91.32,90.97,91.26,32800.0,84.2376,84.4503,84.1267,84.3948,32800.0
2014-02-05 10:30:00,91.38,91.9,91.32,91.84,12600.0,84.5058,84.9867,84.4503,84.9312,12600.0
2014-02-05 11:00:00,91.8,92.18,91.65,92.18,11100.0,84.8942,85.2456,84.7555,85.2456,11100.0
2014-02-05 11:30:00,92.23,92.98,92.23,92.91,23600.0,85.2919,85.9854,85.2919,85.9207,23600.0
2014-02-05 12:00:00,92.92,93.01,92.78,92.87,7300.0,85.93,86.0132,85.8005,85.8837,7300.0
2014-02-05 12:30:00,92.74,92.75,92.55,92.65,13400.0,85.7635,85.7728,85.5878,85.6803,13400.0
2014-02-05 13:00:00,92.7,92.86,92.51,92.62,12700.0,85.7265,85.8745,85.5508,85.6525,12700.0
2014-02-05 13:30:00,92.53,92.6,92.43,92.44,7400.0,85.5693,85.634,85.4768,85.4861,7400.0
2014-02-05 14:00:00,92.42,92.46,92.19,92.25,9700.0,85.4676,85.5046,85.2549,85.3104,9700.0
2014-02-05 14:30:00,92.24,92.3,91.9,91.9,9200.0,85.3011,85.3566,84.9867,84.9867,9200.0
2014-02-05 15:00:00,91.85,92.17,91.74,92.05,23200.0,84.9405,85.2364,84.8387,85.1254,23200.0
2014-02-05 15:30:00,92.12,92.21,91.78,91.84,54600.0,85.1901,85.2734,84.8757,84.9312,54600.0
2014-02-06 09:30:00,92.07,92.8,91.85,92.62,11100.0,85.1439,85.819,84.9405,85.6525,11100.0
2014-02-06 10:00:00,92.67,92.83,92.15,92.25,53800.0,85.6988,85.8467,85.2179,85.3104,53800.0
2014-02-06 10:30:00,92.28,92.46,92.0,92.03,11400.0,85.3381,85.5046,85.0792,85.1069,11400.0
2014-02-06 11:00:00,92.02,92.2,91.8,91.86,4900.0,85.0977,85.2641,84.8942,84.9497,4900.0
2014-02-06 11:30:00,91.81,92.0,91.78,91.9,10900.0,84.9035,85.0792,84.8757,84.9867,10900.0
2014-02-06 12:00:00,91.97,92.0,91.58,91.71,12700.0,85.0514,85.0792,84.6908,84.811,12700.0
2014-02-06 12:30:00,91.68,91.71,91.48,91.54,7000.0,84.7832,84.811,84.5983,84.6538,7000.0
2014-02-06 13:00:00,91.54,91.6,91.33,91.39,10100.0,84.6538,84.7093,84.4596,84.5151,10100.0
2014-02-06 13:30:00,91.5,91.55,91.42,91.42,10800.0,84.6168,84.663,84.5428,84.5428,10800.0
2014-02-06 14:00:00,91.43,91.63,91.38,91.48,16200.0,84.5521,84.737,84.5058,84.5983,16200.0
2014-02-06 14:30:00,91.44,91.53,91.42,91.51,5800.0,84.5613,84.6445,84.5428,84.626,5800.0
2014-02-06 15:00:00,91.53,91.6,91.45,91.54,16100.0,84.6445,84.7093,84.5705,84.6538,16100.0
2014-02-06 15:30:00,91.5,91.57,91.41,91.46,19700.0,84.6168,84.6815,84.5336,84.5798,19700.0
2014-02-07 09:30:00,91.75,92.33,91.75,91.91,2900.0,84.848,85.3843,84.848,84.9959,2900.0
2014-02-07 10:00:00,91.95,92.18,91.84,92.09,29200.0,85.0329,85.2456,84.9312,85.1624,29200.0
2014-02-07 10:30:00,91.96,92.07,91.49,91.57,13600.0,85.0422,85.1439,84.6075,84.6815,13600.0
2014-02-07 11:00:00,91.57,91.75,91.55,91.58,6300.0,84.6815,84.848,84.663,84.6908,6300.0
2014-02-07 11:30:00,91.61,92.06,91.6,91.93,3600.0,84.7185,85.1347,84.7093,85.0144,3600.0
2014-02-07 12:00:00,91.93,92.29,91.93,92.18,7900.0,85.0144,85.3474,85.0144,85.2456,7900.0
2014-02-07 12:30:00,92.13,92.16,91.82,91.82,6200.0,85.1994,85.2271,84.9127,84.9127,6200.0
2014-02-07 13:00:00,91.9,91.91,91.86,91.86,1300.0,84.9867,84.9959,84.9497,84.9497,1300.0
2014-02-07 13:30:00,91.89,92.26,91.86,92.25,13900.0,84.9774,85.3196,84.9497,85.3104,13900.0
2014-02-07 14:00:00,92.24,92.39,92.24,92.33,2500.0,85.3011,85.4398,85.3011,85.3843,2500.0
2014-02-07 14:30:00,92.33,92.33,92.09,92.1,4300.0,85.3843,85.3843,85.1624,85.1716,4300.0
2014-02-07 15:00:00,92.15,92.66,92.14,92.61,8200.0,85.2179,85.6895,85.2086,85.6433,8200.0
2014-02-07 15:30:00,92.62,92.8,92.56,92.78,15000.0,85.6525,85.819,85.597,85.8005,15000.0
2014-02-10 09:30:00,92.6,93.23,92.24,92.72,7100.0,85.634,86.2166,85.3011,85.745,7100.0
2014-02-10 10:00:00,92.96,93.02,92.53,92.57,17700.0,85.967,86.0224,85.5693,85.6063,17700.0
2014-02-10 10:30:00,92.54,92.95,92.54,92.7,6300.0,85.5785,85.9577,85.5785,85.7265,6300.0
2014-02-10 11:00:00,92.79,92.79,92.56,92.64,13200.0,85.8097,85.8097,85.597,85.671,13200.0
2014-02-10 11:30:00,92.65,92.79,92.57,92.7,18000.0,85.6803,85.8097,85.6063,85.7265,18000.0
2014-02-10 12:00:00,92.82,92.96,92.69,92.72,8700.0,85.8375,85.967,85.7173,85.745,8700.0
2014-02-10 12:30:00,92.65,92.72,92.62,92.62,7200.0,85.6803,85.745,85.6525,85.6525,7200.0
2014-02-10 13:00:00,92.62,92.87,92.59,92.87,11600.0,85.6525,85.8837,85.6248,85.8837,11600.0
2014-02-10 13:30:00,92.88,93.06,92.86,92.97,10900.0,85.893,86.0594,85.8745,85.9762,10900.0
2014-02-10 14:00:00,93.0,93.0,92.74,92.74,10700.0,86.0039,86.0039,85.7635,85.7635,10700.0
2014-02-10 14:30:00,92.85,92.88,92.75,92.86,18900.0,85.8652,85.893,85.7728,85.8745,18900.0
2014-02-10 15:00:00,92.86,92.86,92.68,92.72,24600.0,85.8745,85.8745,85.708,85.745,24600.0
2014-02-10 15:30:00,92.71,92.73,92.62,92.64,52200.0,85.7358,85.7543,85.6525,85.671,52200.0
2014-02-11 09:30:00,92.86,92.86,92.16,92.51,21000.0,85.8745,85.8745,85.2271,85.5508,21000.0
2014-02-11 10:00:00,92.5,93.34,92.44,93.16,22600.0,85.5416,86.3184,85.4861,86.1519,22600.0
2014-02-11 10:30:00,93.27,93.27,92.94,93.12,12800.0,86.2536,86.2536,85.9485,86.1149,12800.0
2014-02-11 11:00:00,93.09,93.33,92.93,93.29,4400.0,86.0872,86.3091,85.9392,86.2721,4400.0
2014-02-11 11:30:00,93.37,93.53,93.35,93.49,2400.0,86.3461,86.4941,86.3276,86.4571,2400.0
2014-02-11 12:00:00,93.56,93.69,93.53,93.69,7200.0,86.5218,86.642,86.4941,86.642,7200.0
2014-02-11 12:30:00,93.74,93.81,93.57,93.6,4500.0,86.6883,86.753,86.5311,86.5588,4500.0
2014-02-11 13:00:00,93.7,93.99,93.7,93.8,14500.0,86.6513,86.9195,86.6513,86.7438,14500.0
2014-02-11 13:30:00,93.87,93.9,93.72,93.73,13400.0,86.8085,86.8362,86.6698,86.679,13400.0
2014-02-11 14:00:00,93.76,93.8,93.66,93.77,29700.0,86.7068,86.7438,86.6143,86.716,29700.0
2014-02-11 14:30:00,93.74,93.98,93.7,93.95,28900.0,86.6883,86.9102,86.6513,86.8825,28900.0
2014-02-11 15:00:00,93.97,94.1,93.82,94.03,23100.0,86.901,87.0212,86.7623,86.9565,23100.0
2014-02-11 15:30:00,94.01,94.11,93.88,94.11,38700.0,86.938,87.0304,86.8177,87.0304,38700.0
2014-02-12 09:30:00,94.1,94.63,93.68,94.63,7500.0,87.0212,87.5113,86.6328,87.5113,7500.0
2014-02-12 10:00:00,94.55,94.7,94.09,94.28,94300.0,87.4373,87.5761,87.0119,87.1877,94300.0
2014-02-12 10:30:00,94.39,94.45,94.21,94.31,18200.0,87.2894,87.3449,87.1229,87.2154,18200.0
2014-02-12 11:00:00,94.29,94.44,94.03,94.13,12000.0,87.1969,87.3356,86.9565,87.0489,12000.0
2014-02-12 11:30:00,94.16,94.32,94.09,94.31,23800.0,87.0767,87.2246,87.0119,87.2154,23800.0
2014-02-12 12:00:00,94.32,94.38,94.26,94.31,18500.0,87.2246,87.2801,87.1692,87.2154,18500.0
2014-02-12 12:30:00,94.36,94.41,94.2,94.35,17200.0,87.2616,87.3079,87.1137,87.2524,17200.0
2014-02-12 13:00:00,94.29,94.37,94.16,94.36,23800.0,87.1969,87.2709,87.0767,87.2616,23800.0
2014-02-12 13:30:00,94.33,94.6,94.28,94.44,8900.0,87.2339,87.4836,87.1877,87.3356,8900.0
2014-02-12 14:00:00,94.42,94.49,94.14,94.25,15400.0,87.3171,87.3819,87.0582,87.1599,15400.0
2014-02-12 14:30:00,94.19,94.21,93.94,94.16,7400.0,87.1044,87.1229,86.8732,87.0767,7400.0
2014-02-12 15:00:00,94.21,94.43,94.12,94.38,9000.0,87.1229,87.3264,87.0397,87.2801,9000.0
2014-02-12 15:30:00,94.4,94.62,94.37,94.62,39000.0,87.2986,87.5021,87.2709,87.5021,39000.0
2014-02-13 09:30:00,94.34,94.38,93.88,94.31,13500.0,87.2431,87.2801,86.8177,87.2154,13500.0
2014-02-13 10:00:00,94.31,95.03,94.31,94.47,64400.0,87.2154,87.8812,87.2154,87.3634,64400.0
2014-02-13 10:30:00,94.58,95.24,94.55,95.15,8400.0,87.4651,88.0754,87.4373,87.9922,8400.0
2014-02-13 11:00:00,95.16,95.48,95.16,95.48,4000.0,88.0015,88.2974,88.0015,88.2974,4000.0
2014-02-13 11:30:00,95.48,95.63,95.44,95.47,7500.0,88.2974,88.4361,88.2604,88.2881,7500.0
2014-02-13 12:00:00,95.45,95.59,95.32,95.49,9000.0,88.2696,88.3991,88.1494,88.3066,9000.0
2014-02-13 12:30:00,95.56,95.83,95.56,95.78,8100.0,88.3714,88.6211,88.3714,88.5748,8100.0
2014-02-13 13:00:00,95.79,96.1,95.7,96.07,9200.0,88.5841,88.8707,88.5008,88.843,9200.0
2014-02-13 13:30:00,96.13,96.31,96.01,96.25,5800.0,88.8985,89.0649,88.7875,89.0095,5800.0
2014-02-13 14:00:00,96.27,96.54,96.23,96.37,20900.0,89.028,89.2776,88.991,89.1204,20900.0
2014-02-13 14:30:00,96.36,96.47,96.34,96.46,7800.0,89.1112,89.2129,89.0927,89.2037,7800.0
2014-02-13 15:00:00,96.48,96.55,96.38,96.55,17200.0,89.2222,89.2869,89.1297,89.2869,17200.0
2014-02-13 15:30:00,96.49,96.55,96.36,96.4,28500.0,89.2314,89.2869,89.1112,89.1482,28500.0
2014-02-14 09:30:00,96.44,96.86,96.38,96.6,4300.0,89.1852,89.5736,89.1297,89.3331,4300.0
2014-02-14 10:00:00,96.75,97.06,96.54,97.01,9400.0,89.4718,89.7585,89.2776,89.7123,9400.0
2014-02-14 10:30:00,96.98,97.1,96.49,96.51,14700.0,89.6845,89.7955,89.2314,89.2499,14700.0
2014-02-14 11:00:00,96.53,96.76,96.48,96.54,5800.0,89.2684,89.4811,89.2222,89.2776,5800.0
2014-02-14 11:30:00,96.62,97.11,96.62,97.11,33800.0,89.3516,89.8048,89.3516,89.8048,33800.0
2014-02-14 12:00:00,97.11,97.11,96.54,96.64,30700.0,89.8048,89.8048,89.2776,89.3701,30700.0
2014-02-14 12:30:00,96.6,96.66,96.55,96.58,4300.0,89.3331,89.3886,89.2869,89.3146,4300.0
2014-02-14 13:00:00,96.58,96.79,96.54,96.78,4200.0,89.3146,89.5088,89.2776,89.4996,4200.0
2014-02-14 13:30:00,96.75,96.81,96.64,96.7,5500.0,89.4718,89.5273,89.3701,89.4256,5500.0
2014-02-14 14:00:00,96.67,96.79,96.3,96.36,11200.0,89.3979,89.5088,89.0557,89.1112,11200.0
2014-02-14 14:30:00,96.31,96.38,96.07,96.13,13100.0,89.0649,89.1297,88.843,88.8985,13100.0
2014-02-14 15:00:00,96.13,96.17,96.07,96.16,5600.0,88.8985,88.9355,88.843,88.9262,5600.0
2014-02-14 15:30:00,96.18,96.19,95.96,96.13,26100.0,88.9447,88.954,88.7413,88.8985,26100.0
2014-02-18 09:30:00,96.27,96.66,95.65,96.56,3000.0,89.028,89.3886,88.4546,89.2961,3000.0
2014-02-18 10:00:00,96.38,96.66,96.16,96.66,6000.0,89.1297,89.3886,88.9262,89.3886,6000.0
2014-02-18 10:30:00,96.71,97.0,96.64,97.0,4400.0,89.4349,89.703,89.3701,89.703,4400.0
2014-02-18 11:00:00,96.92,97.34,96.92,97.33,8100.0,89.6291,90.0175,89.6291,90.0082,8100.0
2014-02-18 11:30:00,97.26,97.63,97.16,97.16,9600.0,89.9435,90.2856,89.851,89.851,9600.0
2014-02-18 12:00:00,97.14,97.28,97.0,97.28,6200.0,89.8325,89.962,89.703,89.962,6200.0
2014-02-18 12:30:00,97.29,97.32,96.79,96.79,11500.0,89.9712,89.999,89.5088,89.5088,11500.0
2014-02-18 13:00:00,96.78,96.97,96.77,96.92,5800.0,89.4996,89.6753,89.4903,89.6291,5800.0
2014-02-18 13:30:00,96.92,97.13,96.81,97.13,6900.0,89.6291,89.8233,89.5273,89.8233,6900.0
2014-02-18 14:00:00,97.15,97.36,97.0,97.26,11200.0,89.8418,90.036,89.703,89.9435,11200.0
2014-02-18 14:30:00,97.25,97.45,97.17,97.34,12700.0,89.9342,90.1192,89.8603,90.0175,12700.0
2014-02-18 15:00:00,97.34,97.34,97.16,97.21,13900.0,90.0175,90.0175,89.851,89.8972,13900.0
2014-02-18 15:30:00,97.24,97.38,97.01,97.14,29600.0,89.925,90.0545,89.7123,89.8325,29600.0
2014-02-19 09:30:00,96.85,97.11,96.53,97.05,9800.0,89.5643,89.8048,89.2684,89.7493,9800.0
2014-02-19 10:00:00,97.13,97.62,96.95,97.61,7400.0,89.8233,90.2764,89.6568,90.2672,7400.0
2014-02-19 10:30:00,97.65,97.69,97.27,97.52,10200.0,90.3041,90.3411,89.9527,90.1839,10200.0
2014-02-19 11:00:00,97.47,97.77,97.06,97.72,11000.0,90.1377,90.4151,89.7585,90.3689,11000.0
2014-02-19 11:30:00,97.66,97.84,97.4,97.54,15100.0,90.3134,90.4798,90.0729,90.2024,15100.0
2014-02-19 12:00:00,97.15,97.26,96.84,96.92,6400.0,89.8418,89.9435,89.5551,89.6291,6400.0
2014-02-19 12:30:00,96.99,97.18,96.86,97.07,4500.0,89.6938,89.8695,89.5736,89.7678,4500.0
2014-02-19 13:00:00,97.05,97.29,96.97,97.23,6200.0,89.7493,89.9712,89.6753,89.9157,6200.0
2014-02-19 13:30:00,97.25,97.27,97.07,97.1,5200.0,89.9342,89.9527,89.7678,89.7955,5200.0
2014-02-19 14:00:00,97.13,97.27,96.86,96.98,9400.0,89.8233,89.9527,89.5736,89.6845,9400.0
2014-02-19 14:30:00,97.11,97.18,96.76,96.89,10600.0,89.8048,89.8695,89.4811,89.6013,10600.0
2014-02-19 15:00:00,96.95,97.0,96.48,96.59,10700.0,89.6568,89.703,89.2222,89.3239,10700.0
2014-02-19 15:30:00,96.58,96.7,96.48,96.6,40900.0,89.3146,89.4256,89.2222,89.3331,40900.0
2014-02-20 09:30:00,96.69,97.05,96.07,96.23,4600.0,89.4164,89.7493,88.843,88.991,4600.0
2014-02-20 10:00:00,96.12,96.45,96.04,96.45,18400.0,88.8892,89.1944,88.8153,89.1944,18400.0
2014-02-20 10:30:00,96.53,96.97,96.53,96.81,8500.0,89.2684,89.6753,89.2684,89.5273,8500.0
2014-02-20 11:00:00,96.76,96.76,96.53,96.62,11300.0,89.4811,89.4811,89.2684,89.3516,11300.0
2014-02-20 11:30:00,96.65,96.96,96.65,96.69,5900.0,89.3794,89.666,89.3794,89.4164,5900.0
2014-02-20 12:00:00,96.69,97.01,96.56,96.95,9700.0,89.4164,89.7123,89.2961,89.6568,9700.0
2014-02-20 12:30:00,97.12,97.18,96.85,97.18,10600.0,89.814,89.8695,89.5643,89.8695,10600.0
2014-02-20 13:00:00,97.06,97.23,97.0,97.23,3800.0,89.7585,89.9157,89.703,89.9157,3800.0
2014-02-20 13:30:00,97.27,97.31,96.97,96.97,10700.0,89.9527,89.9897,89.6753,89.6753,10700.0
2014-02-20 14:00:00,97.09,97.2,96.93,97.07,6700.0,89.7863,89.888,89.6383,89.7678,6700.0
2014-02-20 14:30:00,97.09,97.39,97.07,97.39,6000.0,89.7863,90.0637,89.7678,90.0637,6000.0
2014-02-20 15:00:00,97.43,97.52,97.28,97.34,26900.0,90.1007,90.1839,89.962,90.0175,26900.0
2014-02-20 15:30:00,97.34,97.82,97.3,97.7,62500.0,90.0175,90.4614,89.9805,90.3504,62500.0
2014-02-21 09:30:00,100.83,103.51,100.65,101.54,77100.0,93.2449,95.7233,93.0785,93.9015,77100.0
2014-02-21 10:00:00,101.61,101.7,100.86,101.0,144200.0,93.9662,94.0495,93.2727,93.4021,144200.0
2014-02-21 10:30:00,100.96,101.6,100.75,101.47,49400.0,93.3651,93.957,93.1709,93.8368,49400.0
2014-02-21 11:00:00,101.37,101.96,101.31,101.48,52800.0,93.7443,94.2899,93.6888,93.846,52800.0
2014-02-21 11:30:00,101.48,101.59,101.13,101.45,24900.0,93.846,93.9478,93.5224,93.8183,24900.0
2014-02-21 12:00:00,101.39,101.54,101.22,101.5,17000.0,93.7628,93.9015,93.6056,93.8645,17000.0
2014-02-21 12:30:00,101.52,101.53,101.33,101.4,12500.0,93.883,93.8923,93.7073,93.772,12500.0
2014-02-21 13:00:00,101.38,101.56,100.9,101.18,18500.0,93.7535,93.92,93.3097,93.5686,18500.0
2014-02-21 13:30:00,101.34,101.45,101.21,101.43,10300.0,93.7166,93.8183,93.5963,93.7998,10300.0
2014-02-21 14:00:00,101.39,101.53,101.28,101.48,19900.0,93.7628,93.8923,93.6611,93.846,19900.0
2014-02-21 14:30:00,101.45,101.52,100.67,100.67,29100.0,93.8183,93.883,93.097,93.097,29100.0
2014-02-21 15:00:00,100.67,101.26,100.36,101.25,24300.0,93.097,93.6426,92.8103,93.6333,24300.0
2014-02-21 15:30:00,101.24,101.28,100.55,101.05,69400.0,93.6241,93.6611,92.986,93.4484,69400.0
2014-02-24 09:30:00,101.47,102.51,100.85,101.75,26900.0,93.8368,94.7985,93.2634,94.0957,26900.0
2014-02-24 10:00:00,101.66,102.09,101.31,101.53,24900.0,94.0125,94.4101,93.6888,93.8923,24900.0
2014-02-24 10:30:00,101.56,101.83,101.29,101.38,23900.0,93.92,94.1697,93.6703,93.7535,23900.0
2014-02-24 11:00:00,101.32,101.36,100.78,100.88,24200.0,93.6981,93.7351,93.1987,93.2912,24200.0
2014-02-24 11:30:00,100.95,101.4,100.92,101.27,17400.0,93.3559,93.772,93.3282,93.6518,17400.0
2014-02-24 12:00:00,101.27,101.46,101.1,101.1,19800.0,93.6518,93.8275,93.4946,93.4946,19800.0
2014-02-24 12:30:00,101.1,101.3,101.05,101.21,10900.0,93.4946,93.6796,93.4484,93.5963,10900.0
2014-02-24 13:00:00,101.22,101.83,101.17,101.81,16100.0,93.6056,94.1697,93.5593,94.1512,16100.0
2014-02-24 13:30:00,101.8,101.95,101.38,101.47,84900.0,94.142,94.2807,93.7535,93.8368,84900.0
2014-02-24 14:00:00,101.43,101.7,101.41,101.59,16800.0,93.7998,94.0495,93.7813,93.9478,16800.0
2014-02-24 14:30:00,101.59,101.69,100.91,101.08,53900.0,93.9478,94.0402,93.3189,93.4761,53900.0
2014-02-24 15:00:00,101.08,101.08,100.57,100.57,25500.0,93.4761,93.4761,93.0045,93.0045,25500.0
2014-02-24 15:30:00,100.58,100.84,100.49,100.54,53000.0,93.0137,93.2542,92.9305,92.9767,53000.0
2014-02-25 09:30:00,100.87,100.95,100.21,100.52,12500.0,93.2819,93.3559,92.6716,92.9582,12500.0
2014-02-25 10:00:00,100.64,101.02,100.49,100.78,15900.0,93.0692,93.4206,92.9305,93.1987,15900.0
2014-02-25 10:30:00,100.84,101.35,100.8,101.23,10400.0,93.2542,93.7258,93.2172,93.6148,10400.0
2014-02-25 11:00:00,101.2,101.67,101.13,101.61,22400.0,93.5871,94.0217,93.5224,93.9662,22400.0
2014-02-25 11:30:00,101.6,101.66,101.1,101.13,13800.0,93.957,94.0125,93.4946,93.5224,13800.0
2014-02-25 12:00:00,101.09,101.09,100.71,100.88,6700.0,93.4854,93.4854,93.1339,93.2912,6700.0
2014-02-25 12:30:00,100.92,101.44,100.84,101.36,20000.0,93.3282,93.809,93.2542,93.7351,20000.0
2014-02-25 13:00:00,101.34,101.53,101.25,101.45,11100.0,93.7166,93.8923,93.6333,93.8183,11100.0
2014-02-25 13:30:00,101.51,101.51,101.25,101.31,10200.0,93.8738,93.8738,93.6333,93.6888,10200.0
2014-02-25 14:00:00,101.28,101.58,101.26,101.5,33200.0,93.6611,93.9385,93.6426,93.8645,33200.0
2014-02-25 14:30:00,101.42,101.73,101.34,101.73,16000.0,93.7905,94.0772,93.7166,94.0772,16000.0
2014-02-25 15:00:00,101.73,101.95,101.65,101.94,23400.0,94.0772,94.2807,94.0032,94.2714,23400.0
2014-02-25 15:30:00,101.93,102.48,101.93,102.13,44900.0,94.2622,94.7708,94.2622,94.4471,44900.0
2014-02-26 09:30:00,102.16,102.81,101.73,101.73,10400.0,94.4749,95.076,94.0772,94.0772,10400.0
2014-02-26 10:00:00,101.83,102.27,101.71,101.97,15400.0,94.1697,94.5766,94.0587,94.2992,15400.0
2014-02-26 10:30:00,101.97,102.1,101.66,101.66,27900.0,94.2992,94.4194,94.0125,94.0125,27900.0
2014-02-26 11:00:00,101.7,101.82,101.64,101.74,12000.0,94.0495,94.1604,93.994,94.0865,12000.0
2014-02-26 11:30:00,101.72,101.91,101.72,101.88,8200.0,94.068,94.2437,94.068,94.2159,8200.0
2014-02-26 12:00:00,101.86,102.05,101.85,102.02,3900.0,94.1974,94.3731,94.1882,94.3454,3900.0
2014-02-26 12:30:00,101.99,102.26,101.99,102.06,28200.0,94.3177,94.5673,94.3177,94.3824,28200.0
2014-02-26 13:00:00,101.97,102.18,101.93,102.09,15200.0,94.2992,94.4934,94.2622,94.4101,15200.0
2014-02-26 13:30:00,102.09,102.2,101.94,101.98,13400.0,94.4101,94.5119,94.2714,94.3084,13400.0
2014-02-26 14:00:00,101.9,102.0,101.34,101.34,14900.0,94.2344,94.3269,93.7166,93.7166,14900.0
2014-02-26 14:30:00,101.24,101.57,101.24,101.24,38400.0,93.6241,93.9293,93.6241,93.6241,38400.0
2014-02-26 15:00:00,101.29,101.36,100.88,101.26,34400.0,93.6703,93.7351,93.2912,93.6426,34400.0
2014-02-26 15:30:00,101.32,101.46,100.97,101.12,37000.0,93.6981,93.8275,93.3744,93.5131,37000.0
2014-02-27 09:30:00,101.12,101.91,100.51,100.74,9500.0,93.5131,94.2437,92.949,93.1617,9500.0
2014-02-27 10:00:00,100.75,100.95,100.36,100.81,15500.0,93.1709,93.3559,92.8103,93.2264,15500.0
2014-02-27 10:30:00,100.86,100.94,100.5,100.74,17000.0,93.2727,93.3466,92.9397,93.1617,17000.0
2014-02-27 11:00:00,100.65,101.49,100.65,101.39,10000.0,93.0785,93.8553,93.0785,93.7628,10000.0
2014-02-27 11:30:00,101.42,101.5,101.29,101.49,14900.0,93.7905,93.8645,93.6703,93.8553,14900.0
2014-02-27 12:00:00,101.49,101.61,101.33,101.61,5700.0,93.8553,93.9662,93.7073,93.9662,5700.0
2014-02-27 12:30:00,101.63,101.86,101.52,101.82,10600.0,93.9847,94.1974,93.883,94.1604,10600.0
2014-02-27 13:00:00,101.85,101.99,101.64,101.74,6800.0,94.1882,94.3177,93.994,94.0865,6800.0
2014-02-27 13:30:00,101.65,101.87,101.61,101.61,7000.0,94.0032,94.2067,93.9662,93.9662,7000.0
2014-02-27 14:00:00,101.67,101.72,101.42,101.44,7500.0,94.0217,94.068,93.7905,93.809,7500.0
2014-02-27 14:30:00,101.46,101.77,101.38,101.71,6100.0,93.8275,94.1142,93.7535,94.0587,6100.0
2014-02-27 15:00:00,101.65,102.0,101.6,101.98,12500.0,94.0032,94.3269,93.957,94.3084,12500.0
2014-02-27 15:30:00,101.98,102.08,101.7,101.97,29100.0,94.3084,94.4009,94.0495,94.2992,29100.0
2014-02-28 09:30:00,101.55,102.47,101.52,101.52,5900.0,94.2238,95.0775,94.196,94.196,5900.0
2014-02-28 10:00:00,101.74,102.63,101.74,102.63,4300.0,94.4001,95.2259,94.4001,95.2259,4300.0
2014-02-28 10:30:00,102.47,102.77,102.32,102.77,5700.0,95.0775,95.3558,94.9383,95.3558,5700.0
2014-02-28 11:00:00,102.77,102.88,102.65,102.72,3700.0,95.3558,95.4579,95.2445,95.3094,3700.0
2014-02-28 11:30:00,102.8,102.9,102.69,102.8,4100.0,95.3836,95.4764,95.2816,95.3836,4100.0
2014-02-28 12:00:00,102.81,102.84,102.63,102.83,4300.0,95.3929,95.4208,95.2259,95.4115,4300.0
2014-02-28 12:30:00,102.88,102.92,102.64,102.64,3200.0,95.4579,95.495,95.2352,95.2352,3200.0
2014-02-28 13:00:00,102.73,102.73,102.45,102.56,4400.0,95.3187,95.3187,95.0589,95.161,4400.0
2014-02-28 13:30:00,102.5,102.55,102.28,102.35,2500.0,95.1053,95.1517,94.9012,94.9661,2500.0
2014-02-28 14:00:00,102.47,102.47,102.02,102.07,6500.0,95.0775,95.0775,94.6599,94.7063,6500.0
2014-02-28 14:30:00,102.02,102.06,101.49,101.51,6200.0,94.6599,94.697,94.1682,94.1867,6200.0
2014-02-28 15:00:00,101.57,101.57,101.01,101.34,9200.0,94.2424,94.2424,93.7228,94.029,9200.0
2014-02-28 15:30:00,101.42,102.23,101.42,101.99,48200.0,94.1032,94.8548,94.1032,94.6321,48200.0
2014-03-03 09:30:00,101.19,101.94,100.86,101.14,8200.0,93.8898,94.5857,93.5836,93.8434,8200.0
2014-03-03 10:00:00,101.33,101.4,100.58,100.88,10000.0,94.0197,94.0846,93.3238,93.6022,10000.0
2014-03-03 10:30:00,100.76,100.98,100.56,100.91,14200.0,93.4908,93.6949,93.3052,93.63,14200.0
2014-03-03 11:00:00,100.86,101.12,100.5,101.04,15900.0,93.5836,93.8248,93.2496,93.7506,15900.0
2014-03-03 11:30:00,101.07,101.07,100.74,100.9,17800.0,93.7785,93.7785,93.4723,93.6207,17800.0
2014-03-03 12:00:00,100.93,101.14,100.75,100.98,8200.0,93.6486,93.8434,93.4815,93.6949,8200.0
2014-03-03 12:30:00,101.01,101.06,100.82,100.92,12400.0,93.7228,93.7692,93.5465,93.6393,12400.0
2014-03-03 13:00:00,100.87,101.05,100.87,101.01,14500.0,93.5929,93.7599,93.5929,93.7228,14500.0
2014-03-03 13:30:00,101.0,101.17,100.96,101.09,13900.0,93.7135,93.8712,93.6764,93.797,13900.0
2014-03-03 14:00:00,101.1,101.25,100.67,100.67,55700.0,93.8063,93.9455,93.4073,93.4073,55700.0
2014-03-03 14:30:00,100.66,101.0,100.58,100.86,5100.0,93.398,93.7135,93.3238,93.5836,5100.0
2014-03-03 15:00:00,100.69,100.72,100.29,100.34,11600.0,93.4259,93.4537,93.0547,93.1011,11600.0
2014-03-03 15:30:00,100.39,100.49,100.19,100.4,35200.0,93.1475,93.2403,92.9619,93.1568,35200.0
2014-03-04 09:30:00,101.06,101.58,100.86,101.29,20400.0,93.7692,94.2517,93.5836,93.9826,20400.0
2014-03-04 10:00:00,101.24,101.27,100.95,101.07,41900.0,93.9362,93.964,93.6671,93.7785,41900.0
2014-03-04 10:30:00,101.09,101.3,101.0,101.02,32400.0,93.797,93.9919,93.7135,93.7321,32400.0
2014-03-04 11:00:00,101.03,101.11,100.92,100.97,8400.0,93.7413,93.8156,93.6393,93.6857,8400.0
2014-03-04 11:30:00,100.91,100.98,100.66,100.77,12900.0,93.63,93.6949,93.398,93.5001,12900.0
2014-03-04 12:00:00,100.73,100.86,100.5,100.66,52900.0,93.463,93.5836,93.2496,93.398,52900.0
2014-03-04 12:30:00,100.65,100.84,100.55,100.74,9900.0,93.3888,93.565,93.296,93.4723,9900.0
2014-03-04 13:00:00,100.84,101.0,100.78,100.82,12700.0,93.565,93.7135,93.5094,93.5465,12700.0
2014-03-04 13:30:00,100.79,101.11,100.75,100.91,8800.0,93.5187,93.8156,93.4815,93.63,8800.0
2014-03-04 14:00:00,100.87,100.97,100.66,100.84,8500.0,93.5929,93.6857,93.398,93.565,8500.0
2014-03-04 14:30:00,100.92,101.01,100.81,100.93,13900.0,93.6393,93.7228,93.5372,93.6486,13900.0
2014-03-04 15:00:00,100.93,100.98,100.68,100.79,20600.0,93.6486,93.6949,93.4166,93.5187,20600.0
2014-03-04 15:30:00,100.84,100.94,100.72,100.83,39100.0,93.565,93.6578,93.4537,93.5558,39100.0
2014-03-05 09:30:00,100.83,101.42,100.29,101.0,58600.0,93.5558,94.1032,93.0547,93.7135,58600.0
2014-03-05 10:00:00,101.06,101.8,100.8,101.73,55400.0,93.7692,94.4558,93.5279,94.3908,55400.0
2014-03-05 10:30:00,101.73,102.12,101.57,101.79,39000.0,94.3908,94.7527,94.2424,94.4465,39000.0
2014-03-05 11:00:00,101.7,101.79,101.52,101.52,30900.0,94.363,94.4465,94.196,94.196,30900.0
2014-03-05 11:30:00,101.52,101.7,101.46,101.59,16400.0,94.196,94.363,94.1403,94.2609,16400.0
2014-03-05 12:00:00,101.59,101.59,101.27,101.39,8800.0,94.2609,94.2609,93.964,94.0754,8800.0
2014-03-05 12:30:00,101.39,101.43,101.26,101.41,8400.0,94.0754,94.1125,93.9547,94.0939,8400.0
2014-03-05 13:00:00,101.46,101.6,101.38,101.45,6800.0,94.1403,94.2702,94.0661,94.131,6800.0
2014-03-05 13:30:00,101.49,101.49,101.16,101.21,7400.0,94.1682,94.1682,93.862,93.9084,7400.0
2014-03-05 14:00:00,101.23,101.29,100.98,101.08,11500.0,93.9269,93.9826,93.6949,93.7877,11500.0
2014-03-05 14:30:00,101.06,101.2,101.05,101.15,8300.0,93.7692,93.8991,93.7599,93.8527,8300.0
2014-03-05 15:00:00,101.19,101.19,100.9,101.0,22300.0,93.8898,93.8898,93.6207,93.7135,22300.0
2014-03-05 15:30:00,101.0,101.38,100.97,101.31,96100.0,93.7135,94.0661,93.6857,94.0011,96100.0
2014-03-06 09:30:00,101.07,102.19,101.07,102.12,13600.0,93.7785,94.8177,93.7785,94.7527,13600.0
2014-03-06 10:00:00,102.04,102.23,101.6,102.23,9500.0,94.6785,94.8548,94.2702,94.8548,9500.0
2014-03-06 10:30:00,102.24,102.61,102.23,102.59,13800.0,94.864,95.2074,94.8548,95.1888,13800.0
2014-03-06 11:00:00,102.58,102.84,102.37,102.76,16200.0,95.1795,95.4208,94.9847,95.3465,16200.0
2014-03-06 11:30:00,102.87,102.96,102.57,102.57,16200.0,95.4486,95.5321,95.1702,95.1702,16200.0
2014-03-06 12:00:00,102.57,102.59,102.24,102.25,12700.0,95.1702,95.1888,94.864,94.8733,12700.0
2014-03-06 12:30:00,102.36,102.45,102.28,102.32,12900.0,94.9754,95.0589,94.9012,94.9383,12900.0
2014-03-06 13:00:00,102.34,102.55,102.32,102.43,10700.0,94.9568,95.1517,94.9383,95.0403,10700.0
2014-03-06 13:30:00,102.38,102.45,102.06,102.07,5500.0,94.9939,95.0589,94.697,94.7063,5500.0
2014-03-06 14:00:00,102.15,102.38,102.15,102.25,24400.0,94.7805,94.9939,94.7805,94.8733,24400.0
2014-03-06 14:30:00,102.24,102.52,102.24,102.45,20300.0,94.864,95.1238,94.864,95.0589,20300.0
2014-03-06 15:00:00,102.43,102.65,102.41,102.61,26100.0,95.0403,95.2445,95.0218,95.2074,26100.0
2014-03-06 15:30:00,102.6,102.77,102.33,102.4,39700.0,95.1981,95.3558,94.9476,95.0125,39700.0
2014-03-07 09:30:00,102.8,103.33,101.92,102.01,34000.0,95.3836,95.8754,94.5671,94.6506,34000.0
2014-03-07 10:00:00,102.0,102.56,101.89,102.56,24600.0,94.6414,95.161,94.5393,95.161,24600.0
2014-03-07 10:30:00,102.56,102.81,102.45,102.81,5400.0,95.161,95.3929,95.0589,95.3929,5400.0
2014-03-07 11:00:00,102.8,102.81,102.39,102.63,10400.0,95.3836,95.3929,95.0032,95.2259,10400.0
2014-03-07 11:30:00,102.63,103.1,102.56,103.1,7300.0,95.2259,95.662,95.161,95.662,7300.0
2014-03-07 12:00:00,103.12,103.12,102.82,103.09,4200.0,95.6806,95.6806,95.4022,95.6527,4200.0
2014-03-07 12:30:00,103.11,103.11,102.8,102.94,4900.0,95.6713,95.6713,95.3836,95.5135,4900.0
2014-03-07 13:00:00,102.93,103.21,102.79,103.02,3900.0,95.5043,95.7641,95.3744,95.5878,3900.0
2014-03-07 13:30:00,103.07,103.2,102.86,102.97,9300.0,95.6342,95.7548,95.4393,95.5414,9300.0
2014-03-07 14:00:00,102.99,103.0,102.79,102.89,6100.0,95.5599,95.5692,95.3744,95.4672,6100.0
2014-03-07 14:30:00,102.92,103.16,102.9,102.96,20400.0,95.495,95.7177,95.4764,95.5321,20400.0
2014-03-07 15:00:00,103.03,103.12,102.85,102.9,15600.0,95.5971,95.6806,95.43,95.4764,15600.0
2014-03-07 15:30:00,102.9,102.92,102.62,102.86,31500.0,95.4764,95.495,95.2166,95.4393,31500.0
2014-03-10 09:30:00,102.89,103.8,102.67,103.7,9700.0,95.4672,96.3115,95.263,96.2187,9700.0
2014-03-10 10:00:00,103.54,103.64,103.03,103.13,12300.0,96.0703,96.163,95.5971,95.6898,12300.0
2014-03-10 10:30:00,102.97,103.36,102.92,102.92,14600.0,95.5414,95.9032,95.495,95.495,14600.0
2014-03-10 11:00:00,102.98,103.08,102.82,102.93,19600.0,95.5507,95.6434,95.4022,95.5043,19600.0
2014-03-10 11:30:00,102.81,102.87,102.72,102.73,2600.0,95.3929,95.4486,95.3094,95.3187,2600.0
2014-03-10 12:00:00,102.72,102.92,102.66,102.77,2800.0,95.3094,95.495,95.2537,95.3558,2800.0
2014-03-10 12:30:00,102.8,102.95,102.68,102.84,6500.0,95.3836,95.5228,95.2723,95.4208,6500.0
2014-03-10 13:00:00,102.84,102.91,102.69,102.7,4200.0,95.4208,95.4857,95.2816,95.2909,4200.0
2014-03-10 13:30:00,102.63,102.67,102.39,102.39,3700.0,95.2259,95.263,95.0032,95.0032,3700.0
2014-03-10 14:00:00,102.37,102.47,102.32,102.35,17400.0,94.9847,95.0775,94.9383,94.9661,17400.0
2014-03-10 14:30:00,102.35,102.48,102.23,102.35,6800.0,94.9661,95.0867,94.8548,94.9661,6800.0
2014-03-10 15:00:00,102.36,102.39,102.1,102.16,11000.0,94.9754,95.0032,94.7341,94.7898,11000.0
2014-03-10 15:30:00,102.2,102.5,102.17,102.2,55300.0,94.8269,95.1053,94.7991,94.8269,55300.0
2014-03-11 09:30:00,102.01,102.89,101.73,102.16,68800.0,94.6506,95.4672,94.3908,94.7898,68800.0
2014-03-11 10:00:00,102.18,102.75,102.0,102.74,39800.0,94.8084,95.3373,94.6414,95.328,39800.0
2014-03-11 10:30:00,102.87,103.16,102.65,102.98,18700.0,95.4486,95.7177,95.2445,95.5507,18700.0
2014-03-11 11:00:00,102.98,103.47,102.9,103.45,50700.0,95.5507,96.0053,95.4764,95.9868,50700.0
2014-03-11 11:30:00,103.45,103.54,102.99,103.24,19500.0,95.9868,96.0703,95.5599,95.7919,19500.0
2014-03-11 12:00:00,103.23,103.27,102.62,102.83,10600.0,95.7826,95.8197,95.2166,95.4115,10600.0
2014-03-11 12:30:00,102.84,103.0,102.79,103.0,27100.0,95.4208,95.5692,95.3744,95.5692,27100.0
2014-03-11 13:00:00,102.86,102.99,102.8,102.81,8900.0,95.4393,95.5599,95.3836,95.3929,8900.0
2014-03-11 13:30:00,102.82,102.93,102.77,102.9,18000.0,95.4022,95.5043,95.3558,95.4764,18000.0
2014-03-11 14:00:00,102.93,102.93,102.69,102.71,4000.0,95.5043,95.5043,95.2816,95.3001,4000.0
2014-03-11 14:30:00,102.65,102.69,102.56,102.6,3100.0,95.2445,95.2816,95.161,95.1981,3100.0
2014-03-11 15:00:00,102.58,102.8,102.47,102.68,27700.0,95.1795,95.3836,95.0775,95.2723,27700.0
2014-03-11 15:30:00,102.68,102.73,101.96,102.11,102400.0,95.2723,95.3187,94.6042,94.7434,102400.0
2014-03-12 09:30:00,101.72,102.12,101.29,101.71,17400.0,94.3816,94.7527,93.9826,94.3723,17400.0
2014-03-12 10:00:00,101.61,101.85,101.33,101.64,23900.0,94.2795,94.5022,94.0197,94.3073,23900.0
2014-03-12 10:30:00,101.61,101.76,101.47,101.66,13800.0,94.2795,94.4187,94.1496,94.3259,13800.0
2014-03-12 11:00:00,101.71,102.05,101.56,102.05,12600.0,94.3723,94.6878,94.2331,94.6878,12600.0
2014-03-12 11:30:00,102.08,102.29,101.98,102.13,8200.0,94.7156,94.9104,94.6228,94.762,8200.0
2014-03-12 12:00:00,102.07,102.16,101.93,102.12,7100.0,94.7063,94.7898,94.5764,94.7527,7100.0
2014-03-12 12:30:00,102.16,102.33,101.95,102.28,9100.0,94.7898,94.9476,94.595,94.9012,9100.0
2014-03-12 13:00:00,102.33,102.33,102.07,102.28,9800.0,94.9476,94.9476,94.7063,94.9012,9800.0
2014-03-12 13:30:00,102.27,102.42,102.27,102.42,23300.0,94.8919,95.0311,94.8919,95.0311,23300.0
2014-03-12 14:00:00,102.41,102.54,102.34,102.46,8700.0,95.0218,95.1424,94.9568,95.0682,8700.0
2014-03-12 14:30:00,102.44,102.56,102.42,102.5,8000.0,95.0496,95.161,95.0311,95.1053,8000.0
2014-03-12 15:00:00,102.5,102.64,102.43,102.56,15400.0,95.1053,95.2352,95.0403,95.161,15400.0
2014-03-12 15:30:00,102.52,102.84,102.41,102.76,55900.0,95.1238,95.4208,95.0218,95.3465,55900.0
2014-03-13 09:30:00,103.0,103.69,102.97,103.08,15700.0,95.5692,96.2094,95.5414,95.6434,15700.0
2014-03-13 10:00:00,103.0,103.22,102.95,103.13,10900.0,95.5692,95.7733,95.5228,95.6898,10900.0
2014-03-13 10:30:00,103.25,103.29,103.05,103.13,17100.0,95.8012,95.8383,95.6156,95.6898,17100.0
2014-03-13 11:00:00,103.13,103.34,103.07,103.19,11900.0,95.6898,95.8847,95.6342,95.7455,11900.0
2014-03-13 11:30:00,103.11,103.48,103.11,103.38,15800.0,95.6713,96.0146,95.6713,95.9218,15800.0
2014-03-13 12:00:00,103.34,103.36,102.77,102.77,8400.0,95.8847,95.9032,95.3558,95.3558,8400.0
2014-03-13 12:30:00,102.73,102.9,102.52,102.69,16700.0,95.3187,95.4764,95.1238,95.2816,16700.0
2014-03-13 13:00:00,102.65,103.03,102.5,103.03,30300.0,95.2445,95.5971,95.1053,95.5971,30300.0
2014-03-13 13:30:00,103.03,103.05,102.68,103.01,12900.0,95.5971,95.6156,95.2723,95.5785,12900.0
2014-03-13 14:00:00,103.01,103.01,102.5,102.62,11000.0,95.5785,95.5785,95.1053,95.2166,11000.0
2014-03-13 14:30:00,102.63,102.78,102.55,102.6,14300.0,95.2259,95.3651,95.1517,95.1981,14300.0
2014-03-13 15:00:00,102.51,102.59,102.08,102.24,12700.0,95.1146,95.1888,94.7156,94.864,12700.0
2014-03-13 15:30:00,102.27,102.37,102.09,102.31,22100.0,94.8919,94.9847,94.7249,94.929,22100.0
2014-03-14 09:30:00,102.18,103.01,102.14,102.79,3900.0,94.8084,95.5785,94.7713,95.3744,3900.0
2014-03-14 10:00:00,102.81,103.14,102.81,103.03,6600.0,95.3929,95.6991,95.3929,95.5971,6600.0
2014-03-14 10:30:00,102.87,103.15,102.77,102.99,6300.0,95.4486,95.7084,95.3558,95.5599,6300.0
2014-03-14 11:00:00,102.99,103.05,102.84,102.95,12100.0,95.5599,95.6156,95.4208,95.5228,12100.0
2014-03-14 11:30:00,103.01,103.31,102.83,103.31,15900.0,95.5785,95.8569,95.4115,95.8569,15900.0
2014-03-14 12:00:00,103.32,103.34,102.66,102.66,7100.0,95.8661,95.8847,95.2537,95.2537,7100.0
2014-03-14 12:30:00,102.67,103.04,102.67,102.75,4700.0,95.263,95.6063,95.263,95.3373,4700.0
2014-03-14 13:00:00,102.84,102.99,102.77,102.88,3900.0,95.4208,95.5599,95.3558,95.4579,3900.0
2014-03-14 13:30:00,102.88,102.93,102.81,102.87,11100.0,95.4579,95.5043,95.3929,95.4486,11100.0
2014-03-14 14:00:00,102.91,103.03,102.76,102.79,7900.0,95.4857,95.5971,95.3465,95.3744,7900.0
2014-03-14 14:30:00,102.79,103.04,102.76,102.88,11100.0,95.3744,95.6063,95.3465,95.4579,11100.0
2014-03-14 15:00:00,102.79,102.89,102.71,102.73,13500.0,95.3744,95.4672,95.3001,95.3187,13500.0
2014-03-14 15:30:00,102.73,102.98,102.73,102.94,29900.0,95.3187,95.5507,95.3187,95.5135,29900.0
2014-03-17 09:30:00,103.38,104.19,103.37,104.19,4400.0,95.9218,96.6734,95.9125,96.6734,4400.0
2014-03-17 10:00:00,104.18,104.33,103.89,103.99,4900.0,96.6641,96.8033,96.395,96.4878,4900.0
2014-03-17 10:30:00,103.99,103.99,103.71,103.85,22100.0,96.4878,96.4878,96.228,96.3579,22100.0
2014-03-17 11:00:00,103.82,103.94,103.79,103.84,7800.0,96.3301,96.4414,96.3022,96.3486,7800.0
2014-03-17 11:30:00,103.74,103.87,103.68,103.82,7200.0,96.2558,96.3765,96.2002,96.3301,7200.0
2014-03-17 12:00:00,103.86,104.13,103.82,103.98,3900.0,96.3672,96.6177,96.3301,96.4785,3900.0
2014-03-17 12:30:00,103.96,103.99,103.8,103.99,6700.0,96.46,96.4878,96.3115,96.4878,6700.0
2014-03-17 13:00:00,104.04,104.04,103.81,103.92,4800.0,96.5342,96.5342,96.3208,96.4228,4800.0
2014-03-17 13:30:00,103.92,103.97,103.79,103.82,4200.0,96.4228,96.4692,96.3022,96.3301,4200.0
2014-03-17 14:00:00,103.92,103.97,103.83,103.92,6200.0,96.4228,96.4692,96.3393,96.4228,6200.0
2014-03-17 14:30:00,103.89,103.96,103.84,103.88,4200.0,96.395,96.46,96.3486,96.3857,4200.0
2014-03-17 15:00:00,103.91,103.96,103.85,103.92,18000.0,96.4136,96.46,96.3579,96.4228,18000.0
2014-03-17 15:30:00,103.92,103.96,103.71,103.9,26000.0,96.4228,96.46,96.228,96.4043,26000.0
2014-03-18 09:30:00,104.24,104.43,103.97,104.14,7000.0,96.7198,96.8961,96.4692,96.627,7000.0
2014-03-18 10:00:00,104.18,104.29,104.0,104.27,6200.0,96.6641,96.7662,96.4971,96.7476,6200.0
2014-03-18 10:30:00,104.29,104.36,103.91,103.92,44800.0,96.7662,96.8311,96.4136,96.4228,44800.0
2014-03-18 11:00:00,103.96,104.05,103.85,104.04,5700.0,96.46,96.5435,96.3579,96.5342,5700.0
2014-03-18 11:30:00,103.95,104.32,103.88,104.15,24000.0,96.4507,96.794,96.3857,96.6363,24000.0
2014-03-18 12:00:00,104.14,104.33,104.0,104.0,17500.0,96.627,96.8033,96.4971,96.4971,17500.0
2014-03-18 12:30:00,103.95,104.09,103.89,104.06,11900.0,96.4507,96.5806,96.395,96.5527,11900.0
2014-03-18 13:00:00,104.04,104.11,103.83,104.08,7800.0,96.5342,96.5991,96.3393,96.5713,7800.0
2014-03-18 13:30:00,104.13,104.46,104.02,104.06,12100.0,96.6177,96.9239,96.5156,96.5527,12100.0
2014-03-18 14:00:00,104.07,104.29,104.05,104.14,21100.0,96.562,96.7662,96.5435,96.627,21100.0
2014-03-18 14:30:00,104.18,104.21,103.95,104.05,6600.0,96.6641,96.6919,96.4507,96.5435,6600.0
2014-03-18 15:00:00,104.06,104.09,103.91,104.03,20300.0,96.5527,96.5806,96.4136,96.5249,20300.0
2014-03-18 15:30:00,104.03,104.2,103.92,104.01,67600.0,96.5249,96.6826,96.4228,96.5064,67600.0
2014-03-19 09:30:00,104.93,105.17,104.32,104.9,46900.0,97.36,97.5827,96.794,97.3321,46900.0
2014-03-19 10:00:00,104.9,104.9,104.66,104.8,7600.0,97.3321,97.3321,97.1095,97.2394,7600.0
2014-03-19 10:30:00,104.71,104.81,104.67,104.76,5200.0,97.1559,97.2486,97.1187,97.2022,5200.0
2014-03-19 11:00:00,104.67,104.9,104.67,104.87,7000.0,97.1187,97.3321,97.1187,97.3043,7000.0
2014-03-19 11:30:00,104.85,104.97,104.77,104.87,8200.0,97.2858,97.3971,97.2115,97.3043,8200.0
2014-03-19 12:00:00,104.86,104.9,104.67,104.69,6800.0,97.295,97.3321,97.1187,97.1373,6800.0
2014-03-19 12:30:00,104.7,104.88,104.68,104.75,5900.0,97.1466,97.3136,97.128,97.193,5900.0
2014-03-19 13:00:00,104.69,104.89,104.68,104.83,18400.0,97.1373,97.3229,97.128,97.2672,18400.0
2014-03-19 13:30:00,104.83,104.91,104.74,104.91,19200.0,97.2672,97.3414,97.1837,97.3414,19200.0
2014-03-19 14:00:00,104.85,104.92,104.74,104.78,38000.0,97.2858,97.3507,97.1837,97.2208,38000.0
2014-03-19 14:30:00,104.82,104.82,104.58,104.65,6200.0,97.2579,97.2579,97.0352,97.1002,6200.0
2014-03-19 15:00:00,104.7,104.7,103.95,104.15,14700.0,97.1466,97.1466,96.4507,96.6363,14700.0
2014-03-19 15:30:00,104.17,104.62,104.15,104.48,31800.0,96.6548,97.0723,96.6363,96.9424,31800.0
2014-03-20 09:30:00,104.41,104.41,103.85,103.89,1700.0,96.8775,96.8775,96.3579,96.395,1700.0
2014-03-20 10:00:00,104.02,104.46,103.84,104.17,5000.0,96.5156,96.9239,96.3486,96.6548,5000.0
2014-03-20 10:30:00,104.23,104.38,104.17,104.24,2300.0,96.7105,96.8497,96.6548,96.7198,2300.0
2014-03-20 11:00:00,104.22,104.23,103.99,104.09,5500.0,96.7012,96.7105,96.4878,96.5806,5500.0
2014-03-20 11:30:00,104.01,104.18,104.0,104.05,4000.0,96.5064,96.6641,96.4971,96.5435,4000.0
2014-03-20 12:00:00,104.05,104.25,103.92,104.25,3500.0,96.5435,96.729,96.4228,96.729,3500.0
2014-03-20 12:30:00,104.26,104.34,104.15,104.26,9600.0,96.7383,96.8125,96.6363,96.7383,9600.0
2014-03-20 13:00:00,104.22,104.37,104.1,104.26,2400.0,96.7012,96.8404,96.5899,96.7383,2400.0
2014-03-20 13:30:00,104.3,104.38,103.6,103.85,53800.0,96.7754,96.8497,96.1259,96.3579,53800.0
2014-03-20 14:00:00,103.88,103.98,103.8,103.94,2300.0,96.3857,96.4785,96.3115,96.4414,2300.0
2014-03-20 14:30:00,103.92,104.0,103.8,103.82,4300.0,96.4228,96.4971,96.3115,96.3301,4300.0
2014-03-20 15:00:00,103.84,103.93,103.66,103.93,14000.0,96.3486,96.4321,96.1816,96.4321,14000.0
2014-03-20 15:30:00,103.93,104.09,103.88,103.99,56100.0,96.4321,96.5806,96.3857,96.4878,56100.0
2014-03-21 09:30:00,104.67,105.18,104.14,104.97,107900.0,97.1187,97.5919,96.627,97.3971,107900.0
2014-03-21 10:00:00,104.97,105.44,104.97,105.28,21700.0,97.3971,97.8332,97.3971,97.6847,21700.0
2014-03-21 10:30:00,105.28,105.46,105.1,105.43,21600.0,97.6847,97.8517,97.5177,97.8239,21600.0
2014-03-21 11:00:00,105.49,105.97,105.46,105.96,18700.0,97.8796,98.325,97.8517,98.3157,18700.0
2014-03-21 11:30:00,105.93,106.22,105.7,106.06,23300.0,98.2878,98.5569,98.0744,98.4085,23300.0
2014-03-21 12:00:00,106.0,106.05,105.72,105.82,7600.0,98.3528,98.3992,98.093,98.1858,7600.0
2014-03-21 12:30:00,105.77,105.77,105.58,105.59,5900.0,98.1394,98.1394,97.9631,97.9724,5900.0
2014-03-21 13:00:00,105.62,105.62,105.14,105.22,6800.0,98.0002,98.0002,97.5548,97.6291,6800.0
2014-03-21 13:30:00,105.28,105.39,105.07,105.07,33100.0,97.6847,97.7868,97.4899,97.4899,33100.0
2014-03-21 14:00:00,105.08,105.23,104.93,104.93,8000.0,97.4992,97.6383,97.36,97.36,8000.0
2014-03-21 14:30:00,104.93,105.19,104.86,105.19,13000.0,97.36,97.6012,97.295,97.6012,13000.0
2014-03-21 15:00:00,105.23,105.59,104.94,105.25,44800.0,97.6383,97.9724,97.3693,97.6569,44800.0
2014-03-21 15:30:00,105.26,105.36,105.07,105.32,85400.0,97.6662,97.759,97.4899,97.7218,85400.0
2014-03-24 09:30:00,106.07,106.21,105.02,105.3,12600.0,98.4177,98.5476,97.4435,97.7033,12600.0
2014-03-24 10:00:00,105.21,105.28,104.52,104.82,13500.0,97.6198,97.6847,96.9796,97.2579,13500.0
2014-03-24 10:30:00,104.77,104.89,104.59,104.71,14000.0,97.2115,97.3229,97.0445,97.1559,14000.0
2014-03-24 11:00:00,104.71,104.76,104.53,104.59,16500.0,97.1559,97.2022,96.9888,97.0445,16500.0
2014-03-24 11:30:00,104.59,104.64,104.43,104.56,13100.0,97.0445,97.0909,96.8961,97.0167,13100.0
2014-03-24 12:00:00,104.58,104.72,104.49,104.54,9300.0,97.0352,97.1651,96.9517,96.9981,9300.0
2014-03-24 12:30:00,104.61,104.7,104.45,104.58,22500.0,97.0631,97.1466,96.9146,97.0352,22500.0
2014-03-24 13:00:00,104.62,104.78,104.46,104.7,48700.0,97.0723,97.2208,96.9239,97.1466,48700.0
2014-03-24 13:30:00,104.79,105.04,104.7,104.98,8300.0,97.2301,97.462,97.1466,97.4064,8300.0
2014-03-24 14:00:00,105.08,105.41,105.05,105.41,22800.0,97.4992,97.8054,97.4713,97.8054,22800.0
2014-03-24 14:30:00,105.4,105.4,105.17,105.2,37000.0,97.7961,97.7961,97.5827,97.6105,37000.0
2014-03-24 15:00:00,105.2,105.44,105.17,105.36,26300.0,97.6105,97.8332,97.5827,97.759,26300.0
2014-03-24 15:30:00,105.36,105.53,105.24,105.51,66000.0,97.759,97.9167,97.6476,97.8981,66000.0
2014-03-25 09:30:00,105.66,106.4,105.66,106.1,8400.0,98.0373,98.7239,98.0373,98.4456,8400.0
2014-03-25 10:00:00,106.13,106.59,106.04,106.23,26800.0,98.4734,98.9002,98.3899,98.5662,26800.0
2014-03-25 10:30:00,106.19,106.24,105.85,105.91,20000.0,98.5291,98.5755,98.2136,98.2693,20000.0
2014-03-25 11:00:00,105.91,106.03,105.74,105.74,11100.0,98.2693,98.3806,98.1115,98.1115,11100.0
2014-03-25 11:30:00,105.73,105.88,105.56,105.61,23600.0,98.1023,98.2414,97.9445,97.9909,23600.0
2014-03-25 12:00:00,105.59,105.67,105.4,105.41,16600.0,97.9724,98.0466,97.7961,97.8054,16600.0
2014-03-25 12:30:00,105.41,105.63,105.37,105.58,16000.0,97.8054,98.0095,97.7682,97.9631,16000.0
2014-03-25 13:00:00,105.58,105.68,105.5,105.61,37500.0,97.9631,98.0559,97.8889,97.9909,37500.0
2014-03-25 13:30:00,105.61,105.64,105.4,105.5,7700.0,97.9909,98.0188,97.7961,97.8889,7700.0
2014-03-25 14:00:00,105.48,105.57,105.29,105.35,14300.0,97.8703,97.9538,97.694,97.7497,14300.0
2014-03-25 14:30:00,105.35,105.36,105.1,105.19,15100.0,97.7497,97.759,97.5177,97.6012,15100.0
2014-03-25 15:00:00,105.17,105.32,105.04,105.26,40400.0,97.5827,97.7218,97.462,97.6662,40400.0
2014-03-25 15:30:00,105.25,105.46,105.12,105.37,57400.0,97.6569,97.8517,97.5363,97.7682,57400.0
2014-03-26 09:30:00,105.79,106.56,105.55,106.28,6500.0,98.1579,98.8724,97.9353,98.6126,6500.0
2014-03-26 10:00:00,106.25,106.7,105.91,106.48,45300.0,98.5848,99.0023,98.2693,98.7982,45300.0
2014-03-26 10:30:00,106.48,106.48,106.01,106.08,35400.0,98.7982,98.7982,98.3621,98.427,35400.0
2014-03-26 11:00:00,106.07,106.38,106.07,106.32,13300.0,98.4177,98.7054,98.4177,98.6497,13300.0
2014-03-26 11:30:00,106.29,106.32,106.15,106.32,20200.0,98.6219,98.6497,98.492,98.6497,20200.0
2014-03-26 12:00:00,106.31,106.32,106.17,106.25,9500.0,98.6404,98.6497,98.5105,98.5848,9500.0
2014-03-26 12:30:00,106.22,106.39,106.2,106.2,10500.0,98.5569,98.7147,98.5384,98.5384,10500.0
2014-03-26 13:00:00,106.21,106.31,106.12,106.12,11500.0,98.5476,98.6404,98.4641,98.4641,11500.0
2014-03-26 13:30:00,106.12,106.16,106.04,106.16,23400.0,98.4641,98.5012,98.3899,98.5012,23400.0
2014-03-26 14:00:00,106.14,106.21,105.95,106.12,22700.0,98.4827,98.5476,98.3064,98.4641,22700.0
2014-03-26 14:30:00,106.12,106.25,106.0,106.18,29600.0,98.4641,98.5848,98.3528,98.5198,29600.0
2014-03-26 15:00:00,106.15,106.3,106.08,106.13,20100.0,98.492,98.6311,98.427,98.4734,20100.0
2014-03-26 15:30:00,106.15,106.29,106.05,106.14,45600.0,98.492,98.6219,98.3992,98.4827,45600.0
2014-03-27 09:30:00,106.37,106.37,104.8,105.17,34200.0,98.6961,98.6961,97.2394,97.5827,34200.0
2014-03-27 10:00:00,105.04,105.04,104.18,104.42,32100.0,97.462,97.462,96.6641,96.8868,32100.0
2014-03-27 10:30:00,104.46,104.6,104.42,104.47,22400.0,96.9239,97.0538,96.8868,96.9332,22400.0
2014-03-27 11:00:00,104.46,104.94,104.42,104.87,49400.0,96.9239,97.3693,96.8868,97.3043,49400.0
2014-03-27 11:30:00,104.88,104.88,104.5,104.51,22700.0,97.3136,97.3136,96.961,96.9703,22700.0
2014-03-27 12:00:00,104.51,104.7,104.43,104.69,18500.0,96.9703,97.1466,96.8961,97.1373,18500.0
2014-03-27 12:30:00,104.69,104.81,104.52,104.71,14300.0,97.1373,97.2486,96.9796,97.1559,14300.0
2014-03-27 13:00:00,104.71,105.17,104.71,104.94,18400.0,97.1559,97.5827,97.1559,97.3693,18400.0
2014-03-27 13:30:00,104.98,105.23,104.89,105.0,35600.0,97.4064,97.6383,97.3229,97.4249,35600.0
2014-03-27 14:00:00,105.06,105.24,104.72,105.23,30100.0,97.4806,97.6476,97.1651,97.6383,30100.0
2014-03-27 14:30:00,105.17,105.23,105.02,105.17,10900.0,97.5827,97.6383,97.4435,97.5827,10900.0
2014-03-27 15:00:00,105.1,105.23,105.01,105.03,19700.0,97.5177,97.6383,97.4342,97.4528,19700.0
2014-03-27 15:30:00,105.03,105.25,104.91,105.18,86100.0,97.4528,97.6569,97.3414,97.5919,86100.0
2014-03-28 09:30:00,105.32,106.26,104.7,105.77,5600.0,97.7218,98.594,97.1466,98.1394,5600.0
2014-03-28 10:00:00,106.04,106.35,105.58,105.58,6700.0,98.3899,98.6775,97.9631,97.9631,6700.0
2014-03-28 10:30:00,105.6,106.13,105.59,105.73,29800.0,97.9816,98.4734,97.9724,98.1023,29800.0
2014-03-28 11:00:00,105.83,106.07,105.63,105.76,12000.0,98.1951,98.4177,98.0095,98.1301,12000.0
2014-03-28 11:30:00,105.7,105.83,105.54,105.61,5700.0,98.0744,98.1951,97.926,97.9909,5700.0
2014-03-28 12:00:00,105.63,105.74,105.58,105.59,9900.0,98.0095,98.1115,97.9631,97.9724,9900.0
2014-03-28 12:30:00,105.59,105.64,105.48,105.5,11400.0,97.9724,98.0188,97.8703,97.8889,11400.0
2014-03-28 13:00:00,105.5,105.66,105.44,105.57,10400.0,97.8889,98.0373,97.8332,97.9538,10400.0
2014-03-28 13:30:00,105.51,105.62,105.42,105.49,6300.0,97.8981,98.0002,97.8146,97.8796,6300.0
2014-03-28 14:00:00,105.41,105.51,105.21,105.43,14200.0,97.8054,97.8981,97.6198,97.8239,14200.0
2014-03-28 14:30:00,105.41,105.48,105.2,105.46,8300.0,97.8054,97.8703,97.6105,97.8517,8300.0
2014-03-28 15:00:00,105.39,105.57,105.37,105.47,12500.0,97.7868,97.9538,97.7682,97.861,12500.0
2014-03-28 15:30:00,105.41,105.9,105.39,105.66,55900.0,97.8054,98.26,97.7868,98.0373,55900.0
2014-03-31 09:30:00,106.12,106.2,105.69,105.88,5900.0,98.4641,98.5384,98.0652,98.2414,5900.0
2014-03-31 10:00:00,105.89,106.25,105.8,105.8,5400.0,98.2507,98.5848,98.1672,98.1672,5400.0
2014-03-31 10:30:00,106.1,106.49,106.1,106.18,11900.0,98.4456,98.8074,98.4456,98.5198,11900.0
2014-03-31 11:00:00,106.21,106.6,106.13,106.55,4900.0,98.5476,98.9095,98.4734,98.8631,4900.0
2014-03-31 11:30:00,106.51,106.75,106.44,106.68,7300.0,98.826,99.0487,98.761,98.9837,7300.0
2014-03-31 12:00:00,106.77,107.43,106.77,107.3,7700.0,99.0672,99.6796,99.0672,99.559,7700.0
2014-03-31 12:30:00,107.18,107.21,106.97,107.04,10000.0,99.4477,99.4755,99.2528,99.3178,10000.0
2014-03-31 13:00:00,107.06,107.23,106.94,107.23,5600.0,99.3363,99.4941,99.225,99.4941,5600.0
2014-03-31 13:30:00,107.22,107.23,106.68,106.68,11600.0,99.4848,99.4941,98.9837,98.9837,11600.0
2014-03-31 14:00:00,106.75,106.86,106.68,106.84,9000.0,99.0487,99.1507,98.9837,99.1322,9000.0
2014-03-31 14:30:00,106.89,106.98,106.82,106.86,12300.0,99.1786,99.2621,99.1136,99.1507,12300.0
2014-03-31 15:00:00,106.88,106.98,106.74,106.92,37900.0,99.1693,99.2621,99.0394,99.2064,37900.0
2014-03-31 15:30:00,106.9,107.31,106.89,107.22,81500.0,99.1879,99.5683,99.1786,99.4848,81500.0
2014-04-01 09:30:00,107.45,108.0,106.39,107.91,12600.0,99.6982,100.2085,98.7147,100.125,12600.0
2014-04-01 10:00:00,107.91,108.0,107.7,107.75,11700.0,100.125,100.2085,99.9301,99.9765,11700.0
2014-04-01 10:30:00,107.76,107.92,107.71,107.87,15200.0,99.9858,100.1343,99.9394,100.0879,15200.0
2014-04-01 11:00:00,107.87,107.92,107.1,107.1,26000.0,100.0879,100.1343,99.3734,99.3734,26000.0
2014-04-01 11:30:00,107.13,107.19,106.39,106.39,138900.0,99.4013,99.4569,98.7147,98.7147,138900.0
2014-04-01 12:00:00,106.43,106.76,106.42,106.65,11700.0,98.7518,99.058,98.7425,98.9559,11700.0
2014-04-01 12:30:00,106.64,106.81,106.5,106.74,17800.0,98.9466,99.1044,98.8167,99.0394,17800.0
2014-04-01 13:00:00,106.7,106.81,106.62,106.74,9900.0,99.0023,99.1044,98.9281,99.0394,9900.0
2014-04-01 13:30:00,106.76,106.76,106.58,106.63,10600.0,99.058,99.058,98.8909,98.9373,10600.0
2014-04-01 14:00:00,106.62,106.85,106.62,106.67,22100.0,98.9281,99.1415,98.9281,98.9745,22100.0
2014-04-01 14:30:00,106.68,106.88,106.67,106.83,18800.0,98.9837,99.1693,98.9745,99.1229,18800.0
2014-04-01 15:00:00,106.84,107.48,106.8,107.48,24800.0,99.1322,99.726,99.0951,99.726,24800.0
2014-04-01 15:30:00,107.42,107.5,107.24,107.46,53200.0,99.6703,99.7446,99.5033,99.7075,53200.0
2014-04-02 09:30:00,107.49,107.9,107.07,107.53,9600.0,99.7353,100.1157,99.3456,99.7724,9600.0
2014-04-02 10:00:00,107.55,108.43,107.54,108.43,20900.0,99.791,100.6075,99.7817,100.6075,20900.0
2014-04-02 10:30:00,108.42,108.96,108.31,108.87,19600.0,100.5982,101.0992,100.4961,101.0157,19600.0
2014-04-02 11:00:00,108.84,108.97,108.67,108.69,59400.0,100.9879,101.1085,100.8302,100.8487,59400.0
2014-04-02 11:30:00,108.66,108.66,108.31,108.37,16000.0,100.8209,100.8209,100.4961,100.5518,16000.0
2014-04-02 12:00:00,108.35,108.43,108.16,108.37,73100.0,100.5332,100.6075,100.357,100.5518,73100.0
2014-04-02 12:30:00,108.33,108.41,108.28,108.37,13700.0,100.5147,100.5889,100.4683,100.5518,13700.0
2014-04-02 13:00:00,108.42,108.45,108.22,108.22,19400.0,100.5982,100.626,100.4126,100.4126,19400.0
2014-04-02 13:30:00,108.24,108.45,108.24,108.29,21100.0,100.4312,100.626,100.4312,100.4776,21100.0
2014-04-02 14:00:00,108.28,108.49,108.27,108.37,7400.0,100.4683,100.6631,100.459,100.5518,7400.0
2014-04-02 14:30:00,108.36,108.39,108.03,108.24,33800.0,100.5425,100.5704,100.2363,100.4312,33800.0
2014-04-02 15:00:00,108.25,108.5,108.11,108.5,17000.0,100.4405,100.6724,100.3106,100.6724,17000.0
2014-04-02 15:30:00,108.49,108.52,108.23,108.41,50100.0,100.6631,100.691,100.4219,100.5889,50100.0
2014-04-03 09:30:00,108.59,108.67,108.23,108.23,8600.0,100.7559,100.8302,100.4219,100.4219,8600.0
2014-04-03 10:00:00,108.25,108.25,107.89,108.01,4100.0,100.4405,100.4405,100.1064,100.2178,4100.0
2014-04-03 10:30:00,107.94,107.94,107.73,107.94,3100.0,100.1528,100.1528,99.958,100.1528,3100.0
2014-04-03 11:00:00,108.05,108.05,107.55,107.55,2000.0,100.2549,100.2549,99.791,99.791,2000.0
2014-04-03 11:30:00,107.62,107.86,107.56,107.81,4500.0,99.8559,100.0786,99.8002,100.0322,4500.0
2014-04-03 12:00:00,107.93,108.17,107.9,108.12,7600.0,100.1436,100.3662,100.1157,100.3198,7600.0
2014-04-03 12:30:00,108.15,108.18,107.9,108.0,7800.0,100.3477,100.3755,100.1157,100.2085,7800.0
2014-04-03 13:00:00,108.0,108.23,107.92,108.16,12100.0,100.2085,100.4219,100.1343,100.357,12100.0
2014-04-03 13:30:00,108.24,108.37,108.11,108.31,6900.0,100.4312,100.5518,100.3106,100.4961,6900.0
2014-04-03 14:00:00,108.37,108.4,108.26,108.39,8700.0,100.5518,100.5796,100.4497,100.5704,8700.0
2014-04-03 14:30:00,108.33,108.35,108.14,108.33,14600.0,100.5147,100.5332,100.3384,100.5147,14600.0
2014-04-03 15:00:00,108.37,108.83,108.31,108.79,20700.0,100.5518,100.9786,100.4961,100.9415,20700.0
2014-04-03 15:30:00,108.83,108.99,108.65,108.65,51600.0,100.9786,101.1271,100.8116,100.8116,51600.0
2014-04-04 09:30:00,109.52,109.52,108.68,108.81,14900.0,101.6188,101.6188,100.8394,100.9601,14900.0
2014-04-04 10:00:00,108.88,109.47,108.79,109.47,10500.0,101.025,101.5724,100.9415,101.5724,10500.0
2014-04-04 10:30:00,109.5,109.73,109.19,109.25,12400.0,101.6003,101.8137,101.3126,101.3683,12400.0
2014-04-04 11:00:00,109.23,109.3,108.56,108.62,14400.0,101.3498,101.4147,100.7281,100.7838,14400.0
2014-04-04 11:30:00,108.64,108.7,108.21,108.53,22800.0,100.8023,100.858,100.4034,100.7003,22800.0
2014-04-04 12:00:00,108.48,108.5,107.84,108.07,17300.0,100.6539,100.6724,100.06,100.2735,17300.0
2014-04-04 12:30:00,108.07,108.17,107.61,107.84,13300.0,100.2735,100.3662,99.8466,100.06,13300.0
2014-04-04 13:00:00,107.83,108.07,107.8,107.85,11300.0,100.0508,100.2735,100.0229,100.0693,11300.0
2014-04-04 13:30:00,107.69,107.75,107.4,107.4,10500.0,99.9209,99.9765,99.6518,99.6518,10500.0
2014-04-04 14:00:00,107.5,107.5,107.11,107.15,6300.0,99.7446,99.7446,99.3827,99.4198,6300.0
2014-04-04 14:30:00,107.16,107.27,106.8,106.83,17900.0,99.4291,99.5312,99.0951,99.1229,17900.0
2014-04-04 15:00:00,106.83,106.84,106.58,106.66,36700.0,99.1229,99.1322,98.8909,98.9652,36700.0
2014-04-04 15:30:00,106.66,106.85,106.51,106.63,37900.0,98.9652,99.1415,98.826,98.9373,37900.0
2014-04-07 09:30:00,106.16,106.69,104.92,105.68,25500.0,98.5012,98.993,97.3507,98.0559,25500.0
2014-04-07 10:00:00,105.7,106.03,105.5,105.64,9600.0,98.0744,98.3806,97.8889,98.0188,9600.0
2014-04-07 10:30:00,105.63,105.72,105.35,105.45,16500.0,98.0095,98.093,97.7497,97.8425,16500.0
2014-04-07 11:00:00,105.47,105.57,105.4,105.48,16600.0,97.861,97.9538,97.7961,97.8703,16600.0
2014-04-07 11:30:00,105.43,105.62,105.4,105.47,23400.0,97.8239,98.0002,97.7961,97.861,23400.0
2014-04-07 12:00:00,105.52,105.58,105.4,105.48,8100.0,97.9074,97.9631,97.7961,97.8703,8100.0
2014-04-07 12:30:00,105.51,105.7,105.44,105.61,14100.0,97.8981,98.0744,97.8332,97.9909,14100.0
2014-04-07 13:00:00,105.61,105.78,105.49,105.63,12200.0,97.9909,98.1487,97.8796,98.0095,12200.0
2014-04-07 13:30:00,105.53,105.58,105.38,105.39,8500.0,97.9167,97.9631,97.7775,97.7868,8500.0
2014-04-07 14:00:00,105.39,105.53,105.29,105.51,35200.0,97.7868,97.9167,97.694,97.8981,35200.0
2014-04-07 14:30:00,105.47,105.59,105.38,105.53,13400.0,97.861,97.9724,97.7775,97.9167,13400.0
2014-04-07 15:00:00,105.53,105.92,105.44,105.92,16000.0,97.9167,98.2786,97.8332,98.2786,16000.0
2014-04-07 15:30:00,105.87,105.89,105.24,105.46,48700.0,98.2322,98.2507,97.6476,97.8517,48700.0
2014-04-08 09:30:00,105.28,105.57,105.0,105.31,20000.0,97.6847,97.9538,97.4249,97.7126,20000.0
2014-04-08 10:00:00,105.29,105.45,104.36,104.36,25900.0,97.694,97.8425,96.8311,96.8311,25900.0
2014-04-08 10:30:00,104.31,104.65,104.05,104.57,17000.0,96.7847,97.1002,96.5435,97.026,17000.0
2014-04-08 11:00:00,104.66,105.48,104.65,105.43,8700.0,97.1095,97.8703,97.1002,97.8239,8700.0
2014-04-08 11:30:00,105.39,105.53,105.05,105.18,5900.0,97.7868,97.9167,97.4713,97.5919,5900.0
2014-04-08 12:00:00,105.28,105.41,105.12,105.41,8500.0,97.6847,97.8054,97.5363,97.8054,8500.0
2014-04-08 12:30:00,105.5,105.51,105.18,105.21,4500.0,97.8889,97.8981,97.5919,97.6198,4500.0
2014-04-08 13:00:00,105.18,105.55,105.13,105.5,17500.0,97.5919,97.9353,97.5456,97.8889,17500.0
2014-04-08 13:30:00,105.54,105.54,105.21,105.26,15200.0,97.926,97.926,97.6198,97.6662,15200.0
2014-04-08 14:00:00,105.33,105.33,104.79,104.99,9500.0,97.7311,97.7311,97.2301,97.4157,9500.0
2014-04-08 14:30:00,105.02,105.04,104.76,104.98,13100.0,97.4435,97.462,97.2022,97.4064,13100.0
2014-04-08 15:00:00,104.97,105.12,104.87,105.0,18300.0,97.3971,97.5363,97.3043,97.4249,18300.0
2014-04-08 15:30:00,105.0,105.08,104.83,104.9,40300.0,97.4249,97.4992,97.2672,97.3321,40300.0
2014-04-09 09:30:00,105.08,105.74,104.47,104.62,6400.0,97.4992,98.1115,96.9332,97.0723,6400.0
2014-04-09 10:00:00,104.61,104.76,104.51,104.65,20100.0,97.0631,97.2022,96.9703,97.1002,20100.0
2014-04-09 10:30:00,104.66,104.81,104.61,104.69,10300.0,97.1095,97.2486,97.0631,97.1373,10300.0
2014-04-09 11:00:00,104.68,104.76,104.62,104.74,8500.0,97.128,97.2022,97.0723,97.1837,8500.0
2014-04-09 11:30:00,104.73,105.22,104.65,105.18,14300.0,97.1744,97.6291,97.1002,97.5919,14300.0
2014-04-09 12:00:00,105.23,105.26,105.11,105.26,5300.0,97.6383,97.6662,97.527,97.6662,5300.0
2014-04-09 12:30:00,105.33,105.34,105.11,105.12,13100.0,97.7311,97.7404,97.527,97.5363,13100.0
2014-04-09 13:00:00,105.11,105.2,104.91,104.94,6300.0,97.527,97.6105,97.3414,97.3693,6300.0
2014-04-09 13:30:00,104.88,104.89,104.71,104.71,14600.0,97.3136,97.3229,97.1559,97.1559,14600.0
2014-04-09 14:00:00,104.79,105.07,104.76,105.03,35400.0,97.2301,97.4899,97.2022,97.4528,35400.0
2014-04-09 14:30:00,105.03,105.12,104.95,105.0,9200.0,97.4528,97.5363,97.3785,97.4249,9200.0
2014-04-09 15:00:00,104.96,105.12,104.96,105.04,12300.0,97.3878,97.5363,97.3878,97.462,12300.0
2014-04-09 15:30:00,105.06,105.34,105.05,105.25,23700.0,97.4806,97.7404,97.4713,97.6569,23700.0
2014-04-10 09:30:00,104.89,105.12,104.3,104.3,12100.0,97.3229,97.5363,96.7754,96.7754,12100.0
2014-04-10 10:00:00,104.32,104.64,104.32,104.55,17400.0,96.794,97.0909,96.794,97.0074,17400.0
2014-04-10 10:30:00,104.72,104.72,104.07,104.15,20400.0,97.1651,97.1651,96.562,96.6363,20400.0
2014-04-10 11:00:00,104.05,104.16,103.67,103.67,19800.0,96.5435,96.6455,96.1909,96.1909,19800.0
2014-04-10 11:30:00,103.76,103.95,103.55,103.6,12500.0,96.2744,96.4507,96.0795,96.1259,12500.0
2014-04-10 12:00:00,103.65,103.65,103.15,103.43,6700.0,96.1723,96.1723,95.7084,95.9682,6700.0
2014-04-10 12:30:00,103.48,103.51,103.11,103.16,21200.0,96.0146,96.0424,95.6713,95.7177,21200.0
2014-04-10 13:00:00,103.14,103.4,102.95,103.11,37000.0,95.6991,95.9404,95.5228,95.6713,37000.0
2014-04-10 13:30:00,103.11,103.26,102.94,103.24,12200.0,95.6713,95.8105,95.5135,95.7919,12200.0
2014-04-10 14:00:00,103.28,103.44,103.16,103.3,11100.0,95.829,95.9775,95.7177,95.8476,11100.0
2014-04-10 14:30:00,103.27,103.33,102.8,102.8,21400.0,95.8197,95.8754,95.3836,95.3836,21400.0
2014-04-10 15:00:00,102.66,102.78,102.13,102.77,36500.0,95.2537,95.3651,94.762,95.3558,36500.0
2014-04-10 15:30:00,102.7,102.9,102.39,102.4,88000.0,95.2909,95.4764,95.0032,95.0125,88000.0
2014-04-11 09:30:00,102.05,102.97,102.05,102.45,14400.0,94.6878,95.5414,94.6878,95.0589,14400.0
2014-04-11 10:00:00,102.2,102.38,101.98,102.2,10400.0,94.8269,94.9939,94.6228,94.8269,10400.0
2014-04-11 10:30:00,102.28,102.84,102.11,102.6,16100.0,94.9012,95.4208,94.7434,95.1981,16100.0
2014-04-11 11:00:00,102.54,102.72,102.22,102.36,9100.0,95.1424,95.3094,94.8455,94.9754,9100.0
2014-04-11 11:30:00,102.28,102.42,101.98,102.15,11000.0,94.9012,95.0311,94.6228,94.7805,11000.0
2014-04-11 12:00:00,102.3,102.4,101.96,102.09,7500.0,94.9197,95.0125,94.6042,94.7249,7500.0
2014-04-11 12:30:00,102.22,102.3,102.01,102.12,7400.0,94.8455,94.9197,94.6506,94.7527,7400.0
2014-04-11 13:00:00,102.24,102.24,101.92,102.2,7200.0,94.864,94.864,94.5671,94.8269,7200.0
2014-04-11 13:30:00,102.09,102.3,102.03,102.07,11700.0,94.7249,94.9197,94.6692,94.7063,11700.0
2014-04-11 14:00:00,102.05,102.15,101.93,102.01,17200.0,94.6878,94.7805,94.5764,94.6506,17200.0
2014-04-11 14:30:00,101.99,102.11,101.82,102.03,21700.0,94.6321,94.7434,94.4743,94.6692,21700.0
2014-04-11 15:00:00,101.97,102.0,101.79,101.92,33600.0,94.6135,94.6414,94.4465,94.5671,33600.0
2014-04-11 15:30:00,101.88,102.15,101.88,102.04,47600.0,94.53,94.7805,94.53,94.6785,47600.0
2014-04-14 09:30:00,102.14,102.49,101.75,101.84,14300.0,94.7713,95.096,94.4094,94.4929,14300.0
2014-04-14 10:00:00,101.93,102.36,101.79,102.36,21900.0,94.5764,94.9754,94.4465,94.9754,21900.0
2014-04-14 10:30:00,102.44,103.14,102.43,103.09,7700.0,95.0496,95.6991,95.0403,95.6527,7700.0
2014-04-14 11:00:00,103.01,103.1,102.54,102.59,6200.0,95.5785,95.662,95.1424,95.1888,6200.0
2014-04-14 11:30:00,102.61,102.86,102.46,102.49,4100.0,95.2074,95.4393,95.0682,95.096,4100.0
2014-04-14 12:00:00,102.38,102.6,102.38,102.57,12600.0,94.9939,95.1981,94.9939,95.1702,12600.0
2014-04-14 12:30:00,102.57,102.72,102.57,102.7,4200.0,95.1702,95.3094,95.1702,95.2909,4200.0
2014-04-14 13:00:00,102.6,102.6,102.4,102.57,60900.0,95.1981,95.1981,95.0125,95.1702,60900.0
2014-04-14 13:30:00,102.52,102.71,102.52,102.61,6800.0,95.1238,95.3001,95.1238,95.2074,6800.0
2014-04-14 14:00:00,102.59,102.59,101.95,102.01,4700.0,95.1888,95.1888,94.595,94.6506,4700.0
2014-04-14 14:30:00,101.94,102.15,101.91,102.02,4400.0,94.5857,94.7805,94.5579,94.6599,4400.0
2014-04-14 15:00:00,102.03,102.03,101.63,101.82,7200.0,94.6692,94.6692,94.2981,94.4743,7200.0
2014-04-14 15:30:00,101.94,102.5,101.91,102.41,16400.0,94.5857,95.1053,94.5579,95.0218,16400.0
2014-04-15 09:30:00,102.42,103.09,102.4,102.9,4000.0,95.0311,95.6527,95.0125,95.4764,4000.0
2014-04-15 10:00:00,103.0,103.04,101.91,101.91,14600.0,95.5692,95.6063,94.5579,94.5579,14600.0
2014-04-15 10:30:00,101.68,102.2,101.6,102.05,11700.0,94.3444,94.8269,94.2702,94.6878,11700.0
2014-04-15 11:00:00,101.79,101.95,101.62,101.95,9700.0,94.4465,94.595,94.2888,94.595,9700.0
2014-04-15 11:30:00,101.95,102.08,101.49,101.65,7400.0,94.595,94.7156,94.1682,94.3166,7400.0
2014-04-15 12:00:00,101.61,101.61,101.12,101.25,10300.0,94.2795,94.2795,93.8248,93.9455,10300.0
2014-04-15 12:30:00,101.36,101.36,101.03,101.07,4200.0,94.0475,94.0475,93.7413,93.7785,4200.0
2014-04-15 13:00:00,101.03,101.46,101.03,101.24,8600.0,93.7413,94.1403,93.7413,93.9362,8600.0
2014-04-15 13:30:00,101.48,101.75,101.41,101.75,25000.0,94.1589,94.4094,94.0939,94.4094,25000.0
2014-04-15 14:00:00,101.78,101.92,101.7,101.9,20300.0,94.4372,94.5671,94.363,94.5486,20300.0
2014-04-15 14:30:00,101.87,102.31,101.87,102.03,16100.0,94.5207,94.929,94.5207,94.6692,16100.0
2014-04-15 15:00:00,102.03,102.16,101.92,102.08,32800.0,94.6692,94.7898,94.5671,94.7156,32800.0
2014-04-15 15:30:00,102.05,102.52,101.97,102.43,145300.0,94.6878,95.1238,94.6135,95.0403,145300.0
2014-04-16 09:30:00,103.41,103.44,102.47,102.66,6200.0,95.9496,95.9775,95.0775,95.2537,6200.0
2014-04-16 10:00:00,102.33,102.87,102.33,102.73,9700.0,94.9476,95.4486,94.9476,95.3187,9700.0
2014-04-16 10:30:00,102.6,102.73,102.33,102.52,8800.0,95.1981,95.3187,94.9476,95.1238,8800.0
2014-04-16 11:00:00,102.47,102.82,102.41,102.82,4500.0,95.0775,95.4022,95.0218,95.4022,4500.0
2014-04-16 11:30:00,102.77,102.78,102.46,102.69,3100.0,95.3558,95.3651,95.0682,95.2816,3100.0
2014-04-16 12:00:00,102.65,102.73,102.54,102.56,29400.0,95.2445,95.3187,95.1424,95.161,29400.0
2014-04-16 12:30:00,102.53,102.59,102.25,102.25,8300.0,95.1331,95.1888,94.8733,94.8733,8300.0
2014-04-16 13:00:00,102.25,102.38,102.06,102.28,7900.0,94.8733,94.9939,94.697,94.9012,7900.0
2014-04-16 13:30:00,102.25,102.31,102.05,102.29,7800.0,94.8733,94.929,94.6878,94.9104,7800.0
2014-04-16 14:00:00,102.29,102.32,102.15,102.32,8200.0,94.9104,94.9383,94.7805,94.9383,8200.0
2014-04-16 14:30:00,102.34,102.4,102.31,102.33,20900.0,94.9568,95.0125,94.929,94.9476,20900.0
2014-04-16 15:00:00,102.33,102.33,102.12,102.16,11700.0,94.9476,94.9476,94.7527,94.7898,11700.0
2014-04-16 15:30:00,102.17,102.33,102.12,102.18,36500.0,94.7991,94.9476,94.7527,94.8084,36500.0
2014-04-17 09:30:00,102.07,102.37,101.6,101.91,6400.0,94.7063,94.9847,94.2702,94.5579,6400.0
2014-04-17 10:00:00,101.99,102.45,101.64,102.42,10300.0,94.6321,95.0589,94.3073,95.0311,10300.0
2014-04-17 10:30:00,102.52,102.61,102.25,102.41,12700.0,95.1238,95.2074,94.8733,95.0218,12700.0
2014-04-17 11:00:00,102.41,102.44,102.01,102.15,7900.0,95.0218,95.0496,94.6506,94.7805,7900.0
2014-04-17 11:30:00,102.12,102.16,101.79,101.91,7000.0,94.7527,94.7898,94.4465,94.5579,7000.0
2014-04-17 12:00:00,101.92,101.97,101.75,101.82,5200.0,94.5671,94.6135,94.4094,94.4743,5200.0
2014-04-17 12:30:00,101.83,102.06,101.72,101.98,9000.0,94.4836,94.697,94.3816,94.6228,9000.0
2014-04-17 13:00:00,102.01,102.19,102.01,102.14,5800.0,94.6506,94.8177,94.6506,94.7713,5800.0
2014-04-17 13:30:00,102.13,102.13,101.92,101.97,15700.0,94.762,94.762,94.5671,94.6135,15700.0
2014-04-17 14:00:00,101.98,102.05,101.9,101.93,19300.0,94.6228,94.6878,94.5486,94.5764,19300.0
2014-04-17 14:30:00,101.9,101.97,101.76,101.87,18400.0,94.5486,94.6135,94.4187,94.5207,18400.0
2014-04-17 15:00:00,101.86,101.86,101.52,101.56,58300.0,94.5115,94.5115,94.196,94.2331,58300.0
2014-04-17 15:30:00,101.56,101.88,101.56,101.84,64500.0,94.2331,94.53,94.2331,94.4929,64500.0
2014-04-21 09:30:00,102.11,103.12,101.88,102.45,8300.0,94.7434,95.6806,94.53,95.0589,8300.0
2014-04-21 10:00:00,102.51,102.59,102.2,102.44,7000.0,95.1146,95.1888,94.8269,95.0496,7000.0
2014-04-21 10:30:00,102.4,102.4,102.15,102.21,5900.0,95.0125,95.0125,94.7805,94.8362,5900.0
2014-04-21 11:00:00,102.27,102.46,102.13,102.42,22100.0,94.8919,95.0682,94.762,95.0311,22100.0
2014-04-21 11:30:00,102.39,102.79,102.39,102.76,6600.0,95.0032,95.3744,95.0032,95.3465,6600.0
2014-04-21 12:00:00,102.8,103.11,102.8,102.93,9500.0,95.3836,95.6713,95.3836,95.5043,9500.0
2014-04-21 12:30:00,102.82,102.97,102.79,102.83,4600.0,95.4022,95.5414,95.3744,95.4115,4600.0
2014-04-21 13:00:00,102.87,102.94,102.76,102.94,8700.0,95.4486,95.5135,95.3465,95.5135,8700.0
2014-04-21 13:30:00,102.91,103.17,102.91,103.15,11900.0,95.4857,95.727,95.4857,95.7084,11900.0
2014-04-21 14:00:00,103.12,103.28,103.07,103.16,7800.0,95.6806,95.829,95.6342,95.7177,7800.0
2014-04-21 14:30:00,103.23,103.3,103.07,103.2,11000.0,95.7826,95.8476,95.6342,95.7548,11000.0
2014-04-21 15:00:00,103.16,103.2,102.93,102.96,14900.0,95.7177,95.7548,95.5043,95.5321,14900.0
2014-04-21 15:30:00,102.94,103.31,102.92,103.26,48100.0,95.5135,95.8569,95.495,95.8105,48100.0
2014-04-22 09:30:00,103.29,104.21,102.59,103.21,21100.0,95.8383,96.6919,95.1888,95.7641,21100.0
2014-04-22 10:00:00,103.27,103.35,102.6,102.69,16200.0,95.8197,95.894,95.1981,95.2816,16200.0
2014-04-22 10:30:00,102.75,102.83,102.55,102.7,7200.0,95.3373,95.4115,95.1517,95.2909,7200.0
2014-04-22 11:00:00,102.7,102.96,102.66,102.96,8500.0,95.2909,95.5321,95.2537,95.5321,8500.0
2014-04-22 11:30:00,103.0,103.05,102.72,102.91,32900.0,95.5692,95.6156,95.3094,95.4857,32900.0
2014-04-22 12:00:00,102.93,103.04,102.81,102.9,13000.0,95.5043,95.6063,95.3929,95.4764,13000.0
2014-04-22 12:30:00,102.92,102.98,102.87,102.93,8300.0,95.495,95.5507,95.4486,95.5043,8300.0
2014-04-22 13:00:00,102.94,103.04,102.73,103.0,11200.0,95.5135,95.6063,95.3187,95.5692,11200.0
2014-04-22 13:30:00,102.95,102.95,102.78,102.86,8100.0,95.5228,95.5228,95.3651,95.4393,8100.0
2014-04-22 14:00:00,102.91,102.91,102.77,102.8,8000.0,95.4857,95.4857,95.3558,95.3836,8000.0
2014-04-22 14:30:00,102.84,102.9,102.73,102.73,9800.0,95.4208,95.4764,95.3187,95.3187,9800.0
2014-04-22 15:00:00,102.77,102.79,102.61,102.65,10600.0,95.3558,95.3744,95.2074,95.2445,10600.0
2014-04-22 15:30:00,102.68,102.93,102.62,102.69,31000.0,95.2723,95.5043,95.2166,95.2816,31000.0
2014-04-23 09:30:00,102.33,102.53,101.86,102.19,14600.0,94.9476,95.1331,94.5115,94.8177,14600.0
2014-04-23 10:00:00,102.19,102.69,102.02,102.53,10600.0,94.8177,95.2816,94.6599,95.1331,10600.0
2014-04-23 10:30:00,102.49,102.66,102.36,102.44,25900.0,95.096,95.2537,94.9754,95.0496,25900.0
2014-04-23 11:00:00,102.43,102.48,102.23,102.38,6600.0,95.0403,95.0867,94.8548,94.9939,6600.0
2014-04-23 11:30:00,102.39,102.45,101.96,102.28,25200.0,95.0032,95.0589,94.6042,94.9012,25200.0
2014-04-23 12:00:00,102.27,102.31,102.02,102.12,5900.0,94.8919,94.929,94.6599,94.7527,5900.0
2014-04-23 12:30:00,102.13,102.22,102.02,102.05,6000.0,94.762,94.8455,94.6599,94.6878,6000.0
2014-04-23 13:00:00,102.08,102.32,102.02,102.11,5600.0,94.7156,94.9383,94.6599,94.7434,5600.0
2014-04-23 13:30:00,102.11,102.11,101.57,101.99,13000.0,94.7434,94.7434,94.2424,94.6321,13000.0
2014-04-23 14:00:00,102.01,102.08,101.89,102.0,18800.0,94.6506,94.7156,94.5393,94.6414,18800.0
2014-04-23 14:30:00,102.02,102.47,102.02,102.46,10100.0,94.6599,95.0775,94.6599,95.0682,10100.0
2014-04-23 15:00:00,102.43,102.56,102.17,102.23,10800.0,95.0403,95.161,94.7991,94.8548,10800.0
2014-04-23 15:30:00,102.25,102.27,102.1,102.11,18300.0,94.8733,94.8919,94.7341,94.7434,18300.0
2014-04-24 09:30:00,102.61,102.61,101.67,101.79,6700.0,95.2074,95.2074,94.3352,94.4465,6700.0
2014-04-24 10:00:00,101.81,101.88,101.45,101.73,9800.0,94.4651,94.53,94.131,94.3908,9800.0
2014-04-24 10:30:00,101.84,102.03,101.61,101.71,9300.0,94.4929,94.6692,94.2795,94.3723,9300.0
2014-04-24 11:00:00,101.7,101.83,101.57,101.83,4200.0,94.363,94.4836,94.2424,94.4836,4200.0
2014-04-24 11:30:00,101.84,101.84,101.38,101.43,13300.0,94.4929,94.4929,94.0661,94.1125,13300.0
2014-04-24 12:00:00,101.52,101.62,101.39,101.58,16000.0,94.196,94.2888,94.0754,94.2517,16000.0
2014-04-24 12:30:00,101.54,101.85,101.54,101.73,4000.0,94.2145,94.5022,94.2145,94.3908,4000.0
2014-04-24 13:00:00,101.81,101.89,101.74,101.82,3200.0,94.4651,94.5393,94.4001,94.4743,3200.0
2014-04-24 13:30:00,101.76,101.79,101.45,101.47,7800.0,94.4187,94.4465,94.131,94.1496,7800.0
2014-04-24 14:00:00,101.49,101.6,101.37,101.37,19400.0,94.1682,94.2702,94.0568,94.0568,19400.0
2014-04-24 14:30:00,101.36,101.43,101.2,101.32,12200.0,94.0475,94.1125,93.8991,94.0104,12200.0
2014-04-24 15:00:00,101.29,101.59,101.29,101.53,17700.0,93.9826,94.2609,93.9826,94.2053,17700.0
2014-04-24 15:30:00,101.56,101.63,101.34,101.6,58600.0,94.2331,94.2981,94.029,94.2702,58600.0
2014-04-25 09:30:00,101.22,101.3,100.41,100.41,17900.0,93.9176,93.9919,93.1661,93.1661,17900.0
2014-04-25 10:00:00,100.42,100.75,100.26,100.57,19300.0,93.1753,93.4815,93.0269,93.3145,19300.0
2014-04-25 10:30:00,100.5,100.55,100.26,100.29,22600.0,93.2496,93.296,93.0269,93.0547,22600.0
2014-04-25 11:00:00,100.28,100.32,100.15,100.27,14400.0,93.0454,93.0826,92.9248,93.0362,14400.0
2014-04-25 11:30:00,100.28,100.45,100.09,100.34,18300.0,93.0454,93.2032,92.8692,93.1011,18300.0
2014-04-25 12:00:00,100.45,100.5,100.21,100.34,10600.0,93.2032,93.2496,92.9805,93.1011,10600.0
2014-04-25 12:30:00,100.34,100.5,100.32,100.49,12300.0,93.1011,93.2496,93.0826,93.2403,12300.0
2014-04-25 13:00:00,100.5,100.52,100.18,100.25,17300.0,93.2496,93.2681,92.9527,93.0176,17300.0
2014-04-25 13:30:00,100.22,100.46,100.04,100.37,6500.0,92.9898,93.2125,92.8228,93.129,6500.0
2014-04-25 14:00:00,100.37,100.44,100.21,100.31,4900.0,93.129,93.1939,92.9805,93.0733,4900.0
2014-04-25 14:30:00,100.27,100.4,100.23,100.23,3400.0,93.0362,93.1568,92.9991,92.9991,3400.0
2014-04-25 15:00:00,100.28,100.65,100.28,100.45,18700.0,93.0454,93.3888,93.0454,93.2032,18700.0
2014-04-25 15:30:00,100.47,100.63,100.42,100.45,23000.0,93.2217,93.3702,93.1753,93.2032,23000.0
2014-04-28 09:30:00,100.68,101.1,99.56,100.23,21900.0,93.4166,93.8063,92.3774,92.9991,21900.0
2014-04-28 10:00:00,100.24,100.93,100.06,100.93,5100.0,93.0083,93.6486,92.8413,93.6486,5100.0
2014-04-28 10:30:00,100.97,101.13,100.75,101.07,39800.0,93.6857,93.8341,93.4815,93.7785,39800.0
2014-04-28 11:00:00,101.07,101.15,100.39,100.39,21900.0,93.7785,93.8527,93.1475,93.1475,21900.0
2014-04-28 11:30:00,100.48,100.56,100.13,100.13,12300.0,93.231,93.3052,92.9063,92.9063,12300.0
2014-04-28 12:00:00,100.2,100.31,100.09,100.09,3400.0,92.9712,93.0733,92.8692,92.8692,3400.0
2014-04-28 12:30:00,100.1,100.13,99.89,100.04,14200.0,92.8784,92.9063,92.6836,92.8228,14200.0
2014-04-28 13:00:00,100.08,100.14,99.62,99.81,20800.0,92.8599,92.9155,92.4331,92.6094,20800.0
2014-04-28 13:30:00,99.86,100.03,99.66,99.91,12100.0,92.6557,92.8135,92.4702,92.7021,12100.0
2014-04-28 14:00:00,99.88,100.3,99.83,100.26,8800.0,92.6743,93.064,92.6279,93.0269,8800.0
2014-04-28 14:30:00,100.2,100.34,100.01,100.15,7700.0,92.9712,93.1011,92.7949,92.9248,7700.0
2014-04-28 15:00:00,100.18,100.87,100.18,100.86,13300.0,92.9527,93.5929,92.9527,93.5836,13300.0
2014-04-28 15:30:00,100.88,101.05,100.79,100.81,29800.0,93.6022,93.7599,93.5187,93.5372,29800.0
2014-04-29 09:30:00,101.18,101.42,100.41,101.21,16800.0,93.8805,94.1032,93.1661,93.9084,16800.0
2014-04-29 10:00:00,101.2,101.27,100.94,101.0,30400.0,93.8991,93.964,93.6578,93.7135,30400.0
2014-04-29 10:30:00,101.03,101.55,101.03,101.4,21000.0,93.7413,94.2238,93.7413,94.0846,21000.0
2014-04-29 11:00:00,101.38,101.63,101.31,101.63,17600.0,94.0661,94.2981,94.0011,94.2981,17600.0
2014-04-29 11:30:00,101.66,101.7,101.08,101.24,19200.0,94.3259,94.363,93.7877,93.9362,19200.0
2014-04-29 12:00:00,101.3,101.34,101.17,101.3,9200.0,93.9919,94.029,93.8712,93.9919,9200.0
2014-04-29 12:30:00,101.41,101.51,101.12,101.12,16300.0,94.0939,94.1867,93.8248,93.8248,16300.0
2014-04-29 13:00:00,101.14,101.58,100.96,101.35,27200.0,93.8434,94.2517,93.6764,94.0383,27200.0
2014-04-29 13:30:00,101.33,101.59,101.29,101.52,10900.0,94.0197,94.2609,93.9826,94.196,10900.0
2014-04-29 14:00:00,101.5,101.51,101.09,101.16,9300.0,94.1774,94.1867,93.797,93.862,9300.0
2014-04-29 14:30:00,101.14,101.35,101.11,101.13,14500.0,93.8434,94.0383,93.8156,93.8341,14500.0
2014-04-29 15:00:00,101.16,101.58,101.15,101.54,46100.0,93.862,94.2517,93.8527,94.2145,46100.0
2014-04-29 15:30:00,101.52,101.86,101.31,101.55,87400.0,94.196,94.5115,94.0011,94.2238,87400.0
2014-04-30 09:30:00,100.92,101.98,100.41,101.52,21600.0,93.6393,94.6228,93.1661,94.196,21600.0
2014-04-30 10:00:00,101.61,101.78,100.87,101.59,14200.0,94.2795,94.4372,93.5929,94.2609,14200.0
2014-04-30 10:30:00,101.49,102.68,101.49,102.59,25000.0,94.1682,95.2723,94.1682,95.1888,25000.0
2014-04-30 11:00:00,102.66,102.69,102.28,102.56,16700.0,95.2537,95.2816,94.9012,95.161,16700.0
2014-04-30 11:30:00,102.62,102.77,101.88,102.4,33200.0,95.2166,95.3558,94.53,95.0125,33200.0
2014-04-30 12:00:00,102.18,102.39,101.74,101.87,13000.0,94.8084,95.0032,94.4001,94.5207,13000.0
2014-04-30 12:30:00,101.95,102.33,101.85,102.17,5100.0,94.595,94.9476,94.5022,94.7991,5100.0
2014-04-30 13:00:00,102.08,102.23,101.94,102.08,9200.0,94.7156,94.8548,94.5857,94.7156,9200.0
2014-04-30 13:30:00,102.06,102.26,102.03,102.19,12800.0,94.697,94.8826,94.6692,94.8177,12800.0
2014-04-30 14:00:00,102.14,102.31,101.86,102.16,12500.0,94.7713,94.929,94.5115,94.7898,12500.0
2014-04-30 14:30:00,102.17,102.49,102.01,102.45,24500.0,94.7991,95.096,94.6506,95.0589,24500.0
2014-04-30 15:00:00,102.4,102.43,101.89,102.3,38100.0,95.0125,95.0403,94.5393,94.9197,38100.0
2014-04-30 15:30:00,102.26,102.55,101.99,102.08,46500.0,94.8826,95.1517,94.6321,94.7156,46500.0
2014-05-01 09:30:00,102.73,103.2,102.3,102.3,21700.0,95.3187,95.7548,94.9197,94.9197,21700.0
2014-05-01 10:00:00,102.28,102.36,101.62,101.94,16200.0,94.9012,94.9754,94.2888,94.5857,16200.0
2014-05-01 10:30:00,102.06,102.75,101.98,102.58,17800.0,94.697,95.3373,94.6228,95.1795,17800.0
2014-05-01 11:00:00,102.59,102.91,102.44,102.91,25600.0,95.1888,95.4857,95.0496,95.4857,25600.0
2014-05-01 11:30:00,103.14,103.49,103.04,103.32,18900.0,95.6991,96.0239,95.6063,95.8661,18900.0
2014-05-01 12:00:00,103.31,103.72,103.25,103.72,11900.0,95.8569,96.2373,95.8012,96.2373,11900.0
2014-05-01 12:30:00,103.68,104.19,103.4,104.15,24400.0,96.2002,96.6734,95.9404,96.6363,24400.0
2014-05-01 13:00:00,104.17,105.4,103.99,104.04,38400.0,96.6548,97.7961,96.4878,96.5342,38400.0
2014-05-01 13:30:00,104.04,104.18,103.48,103.67,31700.0,96.5342,96.6641,96.0146,96.1909,31700.0
2014-05-01 14:00:00,103.65,103.98,103.65,103.92,6800.0,96.1723,96.4785,96.1723,96.4228,6800.0
2014-05-01 14:30:00,103.87,104.03,103.73,103.79,43800.0,96.3765,96.5249,96.2466,96.3022,43800.0
2014-05-01 15:00:00,103.67,103.74,103.07,103.08,62300.0,96.1909,96.2558,95.6342,95.6434,62300.0
2014-05-01 15:30:00,103.1,103.43,102.74,103.15,105000.0,95.662,95.9682,95.328,95.7084,105000.0
2014-05-02 09:30:00,103.25,103.99,103.0,103.63,8300.0,95.8012,96.4878,95.5692,96.1538,8300.0
2014-05-02 10:00:00,103.87,104.25,103.53,104.09,25900.0,96.3765,96.729,96.061,96.5806,25900.0
2014-05-02 10:30:00,104.13,104.86,103.74,104.0,16200.0,96.6177,97.295,96.2558,96.4971,16200.0
2014-05-02 11:00:00,103.9,103.91,103.56,103.69,5500.0,96.4043,96.4136,96.0888,96.2094,5500.0
2014-05-02 11:30:00,103.74,103.97,103.66,103.97,4000.0,96.2558,96.4692,96.1816,96.4692,4000.0
2014-05-02 12:00:00,103.92,104.29,103.86,104.08,140100.0,96.4228,96.7662,96.3672,96.5713,140100.0
2014-05-02 12:30:00,104.09,104.65,104.09,104.65,10100.0,96.5806,97.1002,96.5806,97.1002,10100.0
2014-05-02 13:00:00,104.66,104.82,104.23,104.3,19600.0,97.1095,97.2579,96.7105,96.7754,19600.0
2014-05-02 13:30:00,104.34,104.39,103.98,104.07,11900.0,96.8125,96.8589,96.4785,96.562,11900.0
2014-05-02 14:00:00,104.07,104.13,103.94,104.02,7000.0,96.562,96.6177,96.4414,96.5156,7000.0
2014-05-02 14:30:00,104.03,104.22,103.89,103.89,13800.0,96.5249,96.7012,96.395,96.395,13800.0
2014-05-02 15:00:00,103.89,104.02,103.8,103.9,5700.0,96.395,96.5156,96.3115,96.4043,5700.0
2014-05-02 15:30:00,103.88,104.07,103.77,103.91,20200.0,96.3857,96.562,96.2837,96.4136,20200.0
2014-05-05 09:30:00,103.63,104.23,102.76,103.2,6300.0,96.1538,96.7105,95.3465,95.7548,6300.0
2014-05-05 10:00:00,103.41,103.77,103.05,103.54,20500.0,95.9496,96.2837,95.6156,96.0703,20500.0
2014-05-05 10:30:00,103.54,103.66,103.14,103.54,25700.0,96.0703,96.1816,95.6991,96.0703,25700.0
2014-05-05 11:00:00,103.58,103.58,103.26,103.55,7400.0,96.1074,96.1074,95.8105,96.0795,7400.0
2014-05-05 11:30:00,103.58,103.74,103.48,103.68,8800.0,96.1074,96.2558,96.0146,96.2002,8800.0
2014-05-05 12:00:00,103.73,104.08,103.69,104.08,14300.0,96.2466,96.5713,96.2094,96.5713,14300.0
2014-05-05 12:30:00,104.03,104.15,103.82,103.94,10500.0,96.5249,96.6363,96.3301,96.4414,10500.0
2014-05-05 13:00:00,103.81,104.04,103.66,103.99,4600.0,96.3208,96.5342,96.1816,96.4878,4600.0
2014-05-05 13:30:00,103.95,104.0,103.88,103.94,6000.0,96.4507,96.4971,96.3857,96.4414,6000.0
2014-05-05 14:00:00,103.87,104.05,103.83,103.94,12000.0,96.3765,96.5435,96.3393,96.4414,12000.0
2014-05-05 14:30:00,103.92,103.99,103.82,103.86,11200.0,96.4228,96.4878,96.3301,96.3672,11200.0
2014-05-05 15:00:00,103.86,103.86,103.56,103.64,9900.0,96.3672,96.3672,96.0888,96.163,9900.0
2014-05-05 15:30:00,103.72,103.91,103.57,103.62,40400.0,96.2373,96.4136,96.0981,96.1445,40400.0
2014-05-06 09:30:00,103.3,103.5,102.74,103.08,3300.0,95.8476,96.0331,95.328,95.6434,3300.0
2014-05-06 10:00:00,103.12,103.77,103.01,103.77,9000.0,95.6806,96.2837,95.5785,96.2837,9000.0
2014-05-06 10:30:00,103.82,103.96,103.53,103.61,3800.0,96.3301,96.46,96.061,96.1352,3800.0
2014-05-06 11:00:00,103.6,103.75,103.54,103.64,6200.0,96.1259,96.2651,96.0703,96.163,6200.0
2014-05-06 11:30:00,103.76,103.97,103.69,103.97,3500.0,96.2744,96.4692,96.2094,96.4692,3500.0
2014-05-06 12:00:00,103.99,104.0,103.78,103.97,4700.0,96.4878,96.4971,96.2929,96.4692,4700.0
2014-05-06 12:30:00,103.91,104.06,103.9,104.06,2000.0,96.4136,96.5527,96.4043,96.5527,2000.0
2014-05-06 13:00:00,104.08,104.09,103.85,103.88,5000.0,96.5713,96.5806,96.3579,96.3857,5000.0
2014-05-06 13:30:00,103.87,103.92,103.55,103.59,10600.0,96.3765,96.4228,96.0795,96.1167,10600.0
2014-05-06 14:00:00,103.55,103.8,103.48,103.75,11700.0,96.0795,96.3115,96.0146,96.2651,11700.0
2014-05-06 14:30:00,103.69,103.83,103.5,103.6,12700.0,96.2094,96.3393,96.0331,96.1259,12700.0
2014-05-06 15:00:00,103.56,103.84,103.56,103.64,17500.0,96.0888,96.3486,96.0888,96.163,17500.0
2014-05-06 15:30:00,103.63,104.0,103.46,103.96,60000.0,96.1538,96.4971,95.996,96.46,60000.0
2014-05-07 09:30:00,104.42,104.75,104.0,104.0,4400.0,96.8868,97.193,96.4971,96.4971,4400.0
2014-05-07 10:00:00,103.93,104.07,103.12,103.65,18900.0,96.4321,96.562,95.6806,96.1723,18900.0
2014-05-07 10:30:00,103.63,104.14,103.61,104.08,10400.0,96.1538,96.627,96.1352,96.5713,10400.0
2014-05-07 11:00:00,104.0,104.28,103.89,104.11,5000.0,96.4971,96.7569,96.395,96.5991,5000.0
2014-05-07 11:30:00,104.17,104.62,104.17,104.48,5300.0,96.6548,97.0723,96.6548,96.9424,5300.0
2014-05-07 12:00:00,104.46,104.86,104.44,104.6,8900.0,96.9239,97.295,96.9053,97.0538,8900.0
2014-05-07 12:30:00,104.61,105.04,104.51,104.78,16900.0,97.0631,97.462,96.9703,97.2208,16900.0
2014-05-07 13:00:00,104.76,104.97,104.61,104.84,8500.0,97.2022,97.3971,97.0631,97.2765,8500.0
2014-05-07 13:30:00,104.84,104.97,104.72,104.8,12900.0,97.2765,97.3971,97.1651,97.2394,12900.0
2014-05-07 14:00:00,104.77,105.15,104.67,105.15,13400.0,97.2115,97.5641,97.1187,97.5641,13400.0
2014-05-07 14:30:00,105.15,105.2,104.96,105.1,13000.0,97.5641,97.6105,97.3878,97.5177,13000.0
2014-05-07 15:00:00,105.16,105.16,104.89,104.97,15500.0,97.5734,97.5734,97.3229,97.3971,15500.0
2014-05-07 15:30:00,104.97,105.44,104.96,105.37,51900.0,97.3971,97.8332,97.3878,97.7682,51900.0
2014-05-08 09:30:00,105.26,106.0,104.43,105.98,26500.0,97.6662,98.3528,96.8961,98.3342,26500.0
2014-05-08 10:00:00,105.98,106.13,105.13,105.14,19400.0,98.3342,98.4734,97.5456,97.5548,19400.0
2014-05-08 10:30:00,105.12,105.23,104.68,104.99,21600.0,97.5363,97.6383,97.128,97.4157,21600.0
2014-05-08 11:00:00,105.08,105.34,104.97,105.15,9800.0,97.4992,97.7404,97.3971,97.5641,9800.0
2014-05-08 11:30:00,105.31,105.31,105.0,105.0,6700.0,97.7126,97.7126,97.4249,97.4249,6700.0
2014-05-08 12:00:00,105.08,105.11,105.0,105.05,11100.0,97.4992,97.527,97.4249,97.4713,11100.0
2014-05-08 12:30:00,105.04,105.1,104.93,105.02,13200.0,97.462,97.5177,97.36,97.4435,13200.0
2014-05-08 13:00:00,105.07,105.07,104.5,104.66,7800.0,97.4899,97.4899,96.961,97.1095,7800.0
2014-05-08 13:30:00,104.57,104.79,104.33,104.59,10900.0,97.026,97.2301,96.8033,97.0445,10900.0
2014-05-08 14:00:00,104.62,104.64,104.28,104.42,13100.0,97.0723,97.0909,96.7569,96.8868,13100.0
2014-05-08 14:30:00,104.53,104.53,104.04,104.11,13400.0,96.9888,96.9888,96.5342,96.5991,13400.0
2014-05-08 15:00:00,104.04,104.33,103.83,104.23,18900.0,96.5342,96.8033,96.3393,96.7105,18900.0
2014-05-08 15:30:00,104.28,104.44,104.11,104.26,33600.0,96.7569,96.9053,96.5991,96.7383,33600.0
2014-05-09 09:30:00,104.07,104.58,103.22,104.38,26700.0,96.562,97.0352,95.7733,96.8497,26700.0
2014-05-09 10:00:00,104.12,104.45,103.77,104.23,14200.0,96.6084,96.9146,96.2837,96.7105,14200.0
2014-05-09 10:30:00,104.05,104.1,103.79,103.9,13500.0,96.5435,96.5899,96.3022,96.4043,13500.0
2014-05-09 11:00:00,103.84,103.88,103.54,103.69,12700.0,96.3486,96.3857,96.0703,96.2094,12700.0
2014-05-09 11:30:00,103.72,104.16,103.62,104.03,5800.0,96.2373,96.6455,96.1445,96.5249,5800.0
2014-05-09 12:00:00,103.99,104.27,103.84,104.27,12400.0,96.4878,96.7476,96.3486,96.7476,12400.0
2014-05-09 12:30:00,104.26,104.65,104.26,104.37,26600.0,96.7383,97.1002,96.7383,96.8404,26600.0
2014-05-09 13:00:00,104.37,104.43,104.08,104.34,21000.0,96.8404,96.8961,96.5713,96.8125,21000.0
2014-05-09 13:30:00,104.4,104.42,104.21,104.21,2900.0,96.8682,96.8868,96.6919,96.6919,2900.0
2014-05-09 14:00:00,104.28,104.3,103.9,104.25,19300.0,96.7569,96.7754,96.4043,96.729,19300.0
2014-05-09 14:30:00,104.25,104.86,104.22,104.76,12500.0,96.729,97.295,96.7012,97.2022,12500.0
2014-05-09 15:00:00,104.84,105.04,104.66,104.79,9000.0,97.2765,97.462,97.1095,97.2301,9000.0
2014-05-09 15:30:00,104.72,105.08,104.68,105.08,15400.0,97.1651,97.4992,97.128,97.4992,15400.0
2014-05-12 09:30:00,105.51,106.15,105.51,106.15,3100.0,97.8981,98.492,97.8981,98.492,3100.0
2014-05-12 10:00:00,106.12,106.47,105.61,106.13,19700.0,98.4641,98.7889,97.9909,98.4734,19700.0
2014-05-12 10:30:00,106.2,106.51,106.16,106.16,2700.0,98.5384,98.826,98.5012,98.5012,2700.0
2014-05-12 11:00:00,106.21,106.68,106.21,106.53,4800.0,98.5476,98.9837,98.5476,98.8446,4800.0
2014-05-12 11:30:00,106.55,106.62,105.98,106.11,5000.0,98.8631,98.9281,98.3342,98.4549,5000.0
2014-05-12 12:00:00,106.14,106.33,106.01,106.25,8600.0,98.4827,98.659,98.3621,98.5848,8600.0
2014-05-12 12:30:00,106.15,106.2,105.97,106.03,4800.0,98.492,98.5384,98.325,98.3806,4800.0
2014-05-12 13:00:00,106.01,106.33,106.0,106.33,7800.0,98.3621,98.659,98.3528,98.659,7800.0
2014-05-12 13:30:00,106.27,106.31,106.1,106.2,8200.0,98.6033,98.6404,98.4456,98.5384,8200.0
2014-05-12 14:00:00,106.2,106.42,106.2,106.36,10600.0,98.5384,98.7425,98.5384,98.6868,10600.0
2014-05-12 14:30:00,106.35,106.4,106.21,106.4,8400.0,98.6775,98.7239,98.5476,98.7239,8400.0
2014-05-12 15:00:00,106.4,106.4,106.17,106.17,10000.0,98.7239,98.7239,98.5105,98.5105,10000.0
2014-05-12 15:30:00,106.21,106.39,106.11,106.32,29700.0,98.5476,98.7147,98.4549,98.6497,29700.0
2014-05-13 09:30:00,106.0,106.65,105.83,105.98,5100.0,98.6685,99.2735,98.5103,98.6499,5100.0
2014-05-13 10:00:00,105.67,106.23,105.6,106.16,13600.0,98.3613,98.8826,98.2962,98.8174,13600.0
2014-05-13 10:30:00,106.25,106.41,106.21,106.21,2700.0,98.9012,99.0501,98.864,98.864,2700.0
2014-05-13 11:00:00,106.23,106.33,106.17,106.33,10700.0,98.8826,98.9757,98.8267,98.9757,10700.0
2014-05-13 11:30:00,106.45,106.45,106.12,106.12,4700.0,99.0874,99.0874,98.7802,98.7802,4700.0
2014-05-13 12:00:00,106.08,106.15,105.74,105.99,11600.0,98.743,98.8081,98.4265,98.6592,11600.0
2014-05-13 12:30:00,105.89,106.31,105.87,106.26,3100.0,98.5661,98.9571,98.5475,98.9105,3100.0
2014-05-13 13:00:00,106.16,106.37,106.16,106.25,4300.0,98.8174,99.0129,98.8174,98.9012,4300.0
2014-05-13 13:30:00,106.26,106.38,106.1,106.13,7200.0,98.9105,99.0222,98.7616,98.7895,7200.0
2014-05-13 14:00:00,106.15,106.19,105.84,105.92,4800.0,98.8081,98.8454,98.5196,98.594,4800.0
2014-05-13 14:30:00,105.93,106.18,105.89,106.07,8300.0,98.6033,98.836,98.5661,98.7337,8300.0
2014-05-13 15:00:00,106.07,106.09,105.94,106.03,6000.0,98.7337,98.7523,98.6126,98.6964,6000.0
2014-05-13 15:30:00,106.03,106.23,105.85,105.93,49300.0,98.6964,98.8826,98.5289,98.6033,49300.0
2014-05-14 09:30:00,105.61,105.91,105.24,105.91,5100.0,98.3055,98.5847,97.9611,98.5847,5100.0
2014-05-14 10:00:00,105.71,106.0,105.58,105.76,11700.0,98.3986,98.6685,98.2775,98.4451,11700.0
2014-05-14 10:30:00,105.7,106.13,105.55,105.92,16500.0,98.3892,98.7895,98.2496,98.594,16500.0
2014-05-14 11:00:00,105.91,106.07,105.82,106.0,4900.0,98.5847,98.7337,98.5009,98.6685,4900.0
2014-05-14 11:30:00,105.93,106.16,105.92,106.16,8500.0,98.6033,98.8174,98.594,98.8174,8500.0
2014-05-14 12:00:00,106.15,106.27,106.07,106.23,3000.0,98.8081,98.9198,98.7337,98.8826,3000.0
2014-05-14 12:30:00,106.29,106.32,106.24,106.28,2200.0,98.9384,98.9664,98.8919,98.9291,2200.0
2014-05-14 13:00:00,106.22,106.29,106.06,106.19,3900.0,98.8733,98.9384,98.7243,98.8454,3900.0
2014-05-14 13:30:00,106.07,106.11,106.02,106.07,1900.0,98.7337,98.7709,98.6871,98.7337,1900.0
2014-05-14 14:00:00,106.02,106.26,106.0,106.21,11300.0,98.6871,98.9105,98.6685,98.864,11300.0
2014-05-14 14:30:00,106.26,106.27,105.75,105.89,9800.0,98.9105,98.9198,98.4358,98.5661,9800.0
2014-05-14 15:00:00,105.91,106.08,105.72,106.02,19600.0,98.5847,98.743,98.4079,98.6871,19600.0
2014-05-14 15:30:00,105.97,106.04,105.83,105.92,33700.0,98.6406,98.7057,98.5103,98.594,33700.0
2014-05-15 09:30:00,105.78,105.78,104.77,105.1,8900.0,98.4637,98.4637,97.5236,97.8307,8900.0
2014-05-15 10:00:00,104.93,104.96,104.43,104.68,21000.0,97.6725,97.7004,97.2071,97.4398,21000.0
2014-05-15 10:30:00,104.73,104.93,104.58,104.82,17400.0,97.4863,97.6725,97.3467,97.5701,17400.0
2014-05-15 11:00:00,104.77,104.79,104.35,104.62,22500.0,97.5236,97.5422,97.1326,97.3839,22500.0
2014-05-15 11:30:00,104.69,104.81,104.41,104.55,5900.0,97.4491,97.5608,97.1885,97.3188,5900.0
2014-05-15 12:00:00,104.58,104.58,104.37,104.54,6100.0,97.3467,97.3467,97.1512,97.3095,6100.0
2014-05-15 12:30:00,104.65,104.84,104.48,104.65,14000.0,97.4119,97.5887,97.2536,97.4119,14000.0
2014-05-15 13:00:00,104.65,104.74,104.5,104.65,5700.0,97.4119,97.4956,97.2722,97.4119,5700.0
2014-05-15 13:30:00,104.71,104.94,104.59,104.94,7700.0,97.4677,97.6818,97.356,97.6818,7700.0
2014-05-15 14:00:00,104.82,105.03,104.6,104.76,6700.0,97.5701,97.7656,97.3653,97.5143,6700.0
2014-05-15 14:30:00,104.84,104.92,104.72,104.92,4400.0,97.5887,97.6632,97.477,97.6632,4400.0
2014-05-15 15:00:00,104.91,104.91,104.65,104.75,8500.0,97.6539,97.6539,97.4119,97.505,8500.0
2014-05-15 15:30:00,104.77,105.03,104.75,104.85,16300.0,97.5236,97.7656,97.505,97.598,16300.0
2014-05-16 09:30:00,104.85,105.27,104.09,104.27,9700.0,97.598,97.989,96.8906,97.0582,9700.0
2014-05-16 10:00:00,104.37,104.42,103.93,103.96,11700.0,97.1512,97.1978,96.7417,96.7696,11700.0
2014-05-16 10:30:00,103.95,104.15,103.83,103.96,27300.0,96.7603,96.9465,96.6486,96.7696,27300.0
2014-05-16 11:00:00,104.09,104.69,104.07,104.67,9700.0,96.8906,97.4491,96.872,97.4305,9700.0
2014-05-16 11:30:00,104.75,104.75,104.41,104.48,4100.0,97.505,97.505,97.1885,97.2536,4100.0
2014-05-16 12:00:00,104.43,104.43,104.03,104.15,4000.0,97.2071,97.2071,96.8348,96.9465,4000.0
2014-05-16 12:30:00,104.08,104.2,103.94,104.04,9600.0,96.8813,96.993,96.751,96.8441,9600.0
2014-05-16 13:00:00,103.99,104.05,103.86,103.94,4200.0,96.7975,96.8534,96.6765,96.751,4200.0
2014-05-16 13:30:00,104.01,104.04,103.89,103.92,2700.0,96.8161,96.8441,96.7044,96.7324,2700.0
2014-05-16 14:00:00,103.92,104.05,103.79,104.05,3300.0,96.7324,96.8534,96.6114,96.8534,3300.0
2014-05-16 14:30:00,104.05,104.41,104.05,104.34,4600.0,96.8534,97.1885,96.8534,97.1233,4600.0
2014-05-16 15:00:00,104.46,104.65,104.44,104.63,4600.0,97.235,97.4119,97.2164,97.3933,4600.0
2014-05-16 15:30:00,104.61,104.94,104.46,104.85,20500.0,97.3746,97.6818,97.235,97.598,20500.0
2014-05-19 09:30:00,104.9,105.1,104.71,105.01,4900.0,97.6446,97.8307,97.4677,97.747,4900.0
2014-05-19 10:00:00,104.87,105.3,104.52,104.98,9200.0,97.6167,98.0169,97.2909,97.719,9200.0
2014-05-19 10:30:00,104.92,105.29,104.6,105.15,10700.0,97.6632,98.0076,97.3653,97.8773,10700.0
2014-05-19 11:00:00,105.25,105.57,105.25,105.51,2700.0,97.9704,98.2682,97.9704,98.2124,2700.0
2014-05-19 11:30:00,105.44,105.74,105.44,105.65,2600.0,98.1472,98.4265,98.1472,98.3427,2600.0
2014-05-19 12:00:00,105.64,105.72,105.51,105.62,2500.0,98.3334,98.4079,98.2124,98.3148,2500.0
2014-05-19 12:30:00,105.62,105.62,105.5,105.61,10800.0,98.3148,98.3148,98.2031,98.3055,10800.0
2014-05-19 13:00:00,105.62,105.74,105.53,105.65,7500.0,98.3148,98.4265,98.231,98.3427,7500.0
2014-05-19 13:30:00,105.63,105.77,105.49,105.68,16700.0,98.3241,98.4544,98.1938,98.3706,16700.0
2014-05-19 14:00:00,105.65,105.89,105.65,105.75,19900.0,98.3427,98.5661,98.3427,98.4358,19900.0
2014-05-19 14:30:00,105.8,105.8,105.67,105.67,2300.0,98.4823,98.4823,98.3613,98.3613,2300.0
2014-05-19 15:00:00,105.67,105.87,105.61,105.79,13500.0,98.3613,98.5475,98.3055,98.473,13500.0
2014-05-19 15:30:00,105.82,105.9,105.67,105.75,25000.0,98.5009,98.5754,98.3613,98.4358,25000.0
2014-05-20 09:30:00,105.83,105.83,104.4,104.4,4800.0,98.5103,98.5103,97.1792,97.1792,4800.0
2014-05-20 10:00:00,104.31,104.99,104.27,104.71,7500.0,97.0954,97.7284,97.0582,97.4677,7500.0
2014-05-20 10:30:00,104.75,105.13,104.75,104.91,1800.0,97.505,97.8587,97.505,97.6539,1800.0
2014-05-20 11:00:00,104.86,104.86,104.58,104.69,3000.0,97.6073,97.6073,97.3467,97.4491,3000.0
2014-05-20 11:30:00,104.64,105.07,104.5,104.54,12000.0,97.4026,97.8028,97.2722,97.3095,12000.0
2014-05-20 12:00:00,104.43,104.48,104.14,104.29,7700.0,97.2071,97.2536,96.9371,97.0768,7700.0
2014-05-20 12:30:00,104.3,104.61,104.23,104.61,4400.0,97.0861,97.3746,97.0209,97.3746,4400.0
2014-05-20 13:00:00,104.59,104.59,104.23,104.48,3600.0,97.356,97.356,97.0209,97.2536,3600.0
2014-05-20 13:30:00,104.49,104.49,104.26,104.36,4100.0,97.2629,97.2629,97.0488,97.1419,4100.0
2014-05-20 14:00:00,104.41,104.52,104.31,104.51,4300.0,97.1885,97.2909,97.0954,97.2816,4300.0
2014-05-20 14:30:00,104.52,104.6,104.44,104.59,3700.0,97.2909,97.3653,97.2164,97.356,3700.0
2014-05-20 15:00:00,104.5,104.96,104.5,104.85,15200.0,97.2722,97.7004,97.2722,97.598,15200.0
2014-05-20 15:30:00,104.84,105.14,104.66,104.73,18400.0,97.5887,97.868,97.4212,97.4863,18400.0
2014-05-21 09:30:00,104.98,105.4,104.94,105.21,2300.0,97.719,98.11,97.6818,97.9331,2300.0
2014-05-21 10:00:00,105.14,105.22,104.92,105.16,8200.0,97.868,97.9424,97.6632,97.8866,8200.0
2014-05-21 10:30:00,105.15,105.28,104.98,105.24,17200.0,97.8773,97.9983,97.719,97.9611,17200.0
2014-05-21 11:00:00,105.09,105.28,105.0,105.1,21300.0,97.8214,97.9983,97.7377,97.8307,21300.0
2014-05-21 11:30:00,105.16,105.21,104.86,104.94,10200.0,97.8866,97.9331,97.6073,97.6818,10200.0
2014-05-21 12:00:00,104.99,105.24,104.95,105.16,8600.0,97.7284,97.9611,97.6911,97.8866,8600.0
2014-05-21 12:30:00,105.11,105.41,105.01,105.41,15500.0,97.8401,98.1193,97.747,98.1193,15500.0
2014-05-21 13:00:00,105.51,105.62,105.29,105.43,15000.0,98.2124,98.3148,98.0076,98.1379,15000.0
2014-05-21 13:30:00,105.23,105.37,105.09,105.32,4900.0,97.9518,98.0821,97.8214,98.0355,4900.0
2014-05-21 14:00:00,105.24,105.5,105.1,105.31,6500.0,97.9611,98.2031,97.8307,98.0262,6500.0
2014-05-21 14:30:00,105.41,105.5,105.36,105.5,1500.0,98.1193,98.2031,98.0728,98.2031,1500.0
2014-05-21 15:00:00,105.52,105.59,105.41,105.51,2400.0,98.2217,98.2869,98.1193,98.2124,2400.0
2014-05-21 15:30:00,105.55,105.59,105.41,105.56,19100.0,98.2496,98.2869,98.1193,98.2589,19100.0
2014-05-22 09:30:00,105.56,105.61,105.13,105.34,4800.0,98.2589,98.3055,97.8587,98.0541,4800.0
2014-05-22 10:00:00,105.55,105.55,105.01,105.08,19200.0,98.2496,98.2496,97.747,97.8121,19200.0
2014-05-22 10:30:00,105.22,105.89,105.22,105.84,3500.0,97.9424,98.5661,97.9424,98.5196,3500.0
2014-05-22 11:00:00,105.72,105.81,105.41,105.61,3200.0,98.4079,98.4916,98.1193,98.3055,3200.0
2014-05-22 11:30:00,105.6,105.87,105.6,105.72,5100.0,98.2962,98.5475,98.2962,98.4079,5100.0
2014-05-22 12:00:00,105.84,105.84,105.59,105.62,4000.0,98.5196,98.5196,98.2869,98.3148,4000.0
2014-05-22 12:30:00,105.59,105.64,105.47,105.5,3100.0,98.2869,98.3334,98.1752,98.2031,3100.0
2014-05-22 13:00:00,105.49,105.68,105.47,105.68,8700.0,98.1938,98.3706,98.1752,98.3706,8700.0
2014-05-22 13:30:00,105.68,105.8,105.64,105.75,3500.0,98.3706,98.4823,98.3334,98.4358,3500.0
2014-05-22 14:00:00,105.73,105.73,105.35,105.35,3600.0,98.4172,98.4172,98.0635,98.0635,3600.0
2014-05-22 14:30:00,105.38,105.5,105.37,105.5,2400.0,98.0914,98.2031,98.0821,98.2031,2400.0
2014-05-22 15:00:00,105.51,105.68,105.44,105.59,2900.0,98.2124,98.3706,98.1472,98.2869,2900.0
2014-05-22 15:30:00,105.54,105.6,105.42,105.51,13800.0,98.2403,98.2962,98.1286,98.2124,13800.0
2014-05-23 09:30:00,105.43,105.43,105.0,105.22,1300.0,98.1379,98.1379,97.7377,97.9424,1300.0
2014-05-23 10:00:00,105.21,105.22,104.82,104.87,5100.0,97.9331,97.9424,97.5701,97.6167,5100.0
2014-05-23 10:30:00,105.06,105.13,104.76,104.83,7400.0,97.7935,97.8587,97.5143,97.5794,7400.0
2014-05-23 11:00:00,104.76,105.23,104.75,105.04,5200.0,97.5143,97.9518,97.505,97.7749,5200.0
2014-05-23 11:30:00,105.02,105.11,104.72,104.75,35000.0,97.7563,97.8401,97.477,97.505,35000.0
2014-05-23 12:00:00,104.86,104.99,104.72,104.99,6600.0,97.6073,97.7284,97.477,97.7284,6600.0
2014-05-23 12:30:00,105.0,105.1,104.93,104.98,11000.0,97.7377,97.8307,97.6725,97.719,11000.0
2014-05-23 13:00:00,104.96,105.05,104.79,104.89,17200.0,97.7004,97.7842,97.5422,97.6353,17200.0
2014-05-23 13:30:00,104.96,105.18,104.94,105.12,6900.0,97.7004,97.9052,97.6818,97.8494,6900.0
2014-05-23 14:00:00,105.12,105.16,105.02,105.11,6400.0,97.8494,97.8866,97.7563,97.8401,6400.0
2014-05-23 14:30:00,105.11,105.24,105.06,105.2,4000.0,97.8401,97.9611,97.7935,97.9238,4000.0
2014-05-23 15:00:00,105.22,105.59,105.11,105.58,5900.0,97.9424,98.2869,97.8401,98.2775,5900.0
2014-05-23 15:30:00,105.59,105.59,105.14,105.26,21400.0,98.2869,98.2869,97.868,97.9797,21400.0
2014-05-27 09:30:00,105.54,105.54,104.98,105.12,2400.0,98.2403,98.2403,97.719,97.8494,2400.0
2014-05-27 10:00:00,105.07,105.64,105.05,105.55,5100.0,97.8028,98.3334,97.7842,98.2496,5100.0
2014-05-27 10:30:00,105.71,106.03,105.57,105.65,10300.0,98.3986,98.6964,98.2682,98.3427,10300.0
2014-05-27 11:00:00,105.82,106.03,105.6,105.86,9800.0,98.5009,98.6964,98.2962,98.5382,9800.0
2014-05-27 11:30:00,105.86,105.86,105.31,105.53,10400.0,98.5382,98.5382,98.0262,98.231,10400.0
2014-05-27 12:00:00,105.55,105.56,105.37,105.43,2700.0,98.2496,98.2589,98.0821,98.1379,2700.0
2014-05-27 12:30:00,105.55,105.8,105.44,105.79,5200.0,98.2496,98.4823,98.1472,98.473,5200.0
2014-05-27 13:00:00,105.7,105.81,105.65,105.74,2400.0,98.3892,98.4916,98.3427,98.4265,2400.0
2014-05-27 13:30:00,105.63,105.94,105.49,105.94,4600.0,98.3241,98.6126,98.1938,98.6126,4600.0
2014-05-27 14:00:00,106.0,106.0,105.75,105.88,4500.0,98.6685,98.6685,98.4358,98.5568,4500.0
2014-05-27 14:30:00,105.87,105.96,105.84,105.92,2900.0,98.5475,98.6313,98.5196,98.594,2900.0
2014-05-27 15:00:00,105.96,106.1,105.89,106.08,5500.0,98.6313,98.7616,98.5661,98.743,5500.0
2014-05-27 15:30:00,105.99,106.17,105.89,106.12,15200.0,98.6592,98.8267,98.5661,98.7802,15200.0
2014-05-28 09:30:00,106.04,106.47,105.89,106.18,22700.0,98.7057,99.106,98.5661,98.836,22700.0
2014-05-28 10:00:00,106.01,106.22,105.83,106.11,16700.0,98.6778,98.8733,98.5103,98.7709,16700.0
2014-05-28 10:30:00,106.13,106.15,105.92,106.06,15100.0,98.7895,98.8081,98.594,98.7243,15100.0
2014-05-28 11:00:00,106.13,106.43,106.13,106.42,4100.0,98.7895,99.0688,98.7895,99.0594,4100.0
2014-05-28 11:30:00,106.4,106.71,106.38,106.64,10000.0,99.0408,99.3294,99.0222,99.2642,10000.0
2014-05-28 12:00:00,106.68,106.69,106.44,106.47,8400.0,99.3015,99.3108,99.0781,99.106,8400.0
2014-05-28 12:30:00,106.51,106.92,106.46,106.73,9300.0,99.1432,99.5249,99.0967,99.348,9300.0
2014-05-28 13:00:00,106.75,106.95,106.51,106.62,12000.0,99.3666,99.5528,99.1432,99.2456,12000.0
2014-05-28 13:30:00,106.77,106.77,106.59,106.66,2600.0,99.3852,99.3852,99.2177,99.2828,2600.0
2014-05-28 14:00:00,106.62,106.7,106.36,106.4,21600.0,99.2456,99.3201,99.0036,99.0408,21600.0
2014-05-28 14:30:00,106.32,106.49,106.15,106.49,2400.0,98.9664,99.1246,98.8081,99.1246,2400.0
2014-05-28 15:00:00,106.55,106.55,106.31,106.35,4100.0,99.1805,99.1805,98.9571,98.9943,4100.0
2014-05-28 15:30:00,106.35,106.51,106.33,106.39,17400.0,98.9943,99.1432,98.9757,99.0315,17400.0
2014-05-29 09:30:00,107.0,107.2,106.19,106.49,12400.0,99.5993,99.7855,98.8454,99.1246,12400.0
2014-05-29 10:00:00,106.52,106.94,106.4,106.52,17100.0,99.1525,99.5435,99.0408,99.1525,17100.0
2014-05-29 10:30:00,106.49,106.59,106.33,106.45,3600.0,99.1246,99.2177,98.9757,99.0874,3600.0
2014-05-29 11:00:00,106.55,106.81,106.35,106.69,6100.0,99.1805,99.4225,98.9943,99.3108,6100.0
2014-05-29 11:30:00,106.63,106.65,106.33,106.36,3200.0,99.2549,99.2735,98.9757,99.0036,3200.0
2014-05-29 12:00:00,106.44,106.47,106.3,106.38,3200.0,99.0781,99.106,98.9477,99.0222,3200.0
2014-05-29 12:30:00,106.31,106.46,106.25,106.42,4200.0,98.9571,99.0967,98.9012,99.0594,4200.0
2014-05-29 13:00:00,106.42,106.42,106.12,106.12,2000.0,99.0594,99.0594,98.7802,98.7802,2000.0
2014-05-29 13:30:00,106.19,106.28,106.05,106.2,3800.0,98.8454,98.9291,98.715,98.8547,3800.0
2014-05-29 14:00:00,106.24,106.45,106.12,106.45,6400.0,98.8919,99.0874,98.7802,99.0874,6400.0
2014-05-29 14:30:00,106.39,106.53,106.28,106.45,9200.0,99.0315,99.1618,98.9291,99.0874,9200.0
2014-05-29 15:00:00,106.44,106.95,106.33,106.95,21600.0,99.0781,99.5528,98.9757,99.5528,21600.0
2014-05-29 15:30:00,106.84,106.98,106.62,106.68,21700.0,99.4504,99.5807,99.2456,99.3015,21700.0
2014-05-30 09:30:00,106.58,106.88,106.07,106.69,14600.0,99.2084,99.4876,98.7337,99.3108,14600.0
2014-05-30 10:00:00,106.79,107.41,106.46,107.22,9200.0,99.4039,99.981,99.0967,99.8041,9200.0
2014-05-30 10:30:00,107.22,107.49,107.08,107.3,7600.0,99.8041,100.0554,99.6738,99.8786,7600.0
2014-05-30 11:00:00,107.29,107.34,107.05,107.05,4700.0,99.8693,99.9158,99.6459,99.6459,4700.0
2014-05-30 11:30:00,107.03,107.07,106.76,106.81,2300.0,99.6273,99.6645,99.3759,99.4225,2300.0
2014-05-30 12:00:00,106.74,106.83,106.56,106.71,5100.0,99.3573,99.4411,99.1898,99.3294,5100.0
2014-05-30 12:30:00,106.71,106.72,106.52,106.6,4200.0,99.3294,99.3387,99.1525,99.227,4200.0
2014-05-30 13:00:00,106.57,106.65,106.57,106.59,1900.0,99.1991,99.2735,99.1991,99.2177,1900.0
2014-05-30 13:30:00,106.63,106.72,106.59,106.67,1700.0,99.2549,99.3387,99.2177,99.2922,1700.0
2014-05-30 14:00:00,106.69,106.87,106.69,106.87,1000.0,99.3108,99.4783,99.3108,99.4783,1000.0
2014-05-30 14:30:00,106.88,107.01,106.8,106.88,2300.0,99.4876,99.6086,99.4132,99.4876,2300.0
2014-05-30 15:00:00,106.81,106.85,106.66,106.82,4800.0,99.4225,99.4597,99.2828,99.4318,4800.0
2014-05-30 15:30:00,106.82,106.87,106.6,106.65,21900.0,99.4318,99.4783,99.227,99.2735,21900.0
2014-06-02 09:30:00,106.8,106.8,105.7,105.72,3900.0,99.4132,99.4132,98.3892,98.4079,3900.0
2014-06-02 10:00:00,105.73,105.89,105.61,105.67,7600.0,98.4172,98.5661,98.3055,98.3613,7600.0
2014-06-02 10:30:00,105.85,106.13,105.8,106.05,2800.0,98.5289,98.7895,98.4823,98.715,2800.0
2014-06-02 11:00:00,106.01,106.64,106.01,106.62,2300.0,98.6778,99.2642,98.6778,99.2456,2300.0
2014-06-02 11:30:00,106.58,106.8,106.36,106.59,3600.0,99.2084,99.4132,99.0036,99.2177,3600.0
2014-06-02 12:00:00,106.6,106.62,106.23,106.33,2900.0,99.227,99.2456,98.8826,98.9757,2900.0
2014-06-02 12:30:00,106.28,106.38,106.26,106.26,2800.0,98.9291,99.0222,98.9105,98.9105,2800.0
2014-06-02 13:00:00,106.26,106.29,106.08,106.12,5300.0,98.9105,98.9384,98.743,98.7802,5300.0
2014-06-02 13:30:00,106.05,106.24,106.05,106.18,138500.0,98.715,98.8919,98.715,98.836,138500.0
2014-06-02 14:00:00,106.22,106.47,106.11,106.14,10000.0,98.8733,99.106,98.7709,98.7988,10000.0
2014-06-02 14:30:00,106.2,106.2,106.03,106.13,2700.0,98.8547,98.8547,98.6964,98.7895,2700.0
2014-06-02 15:00:00,106.1,106.1,105.63,105.8,12400.0,98.7616,98.7616,98.3241,98.4823,12400.0
2014-06-02 15:30:00,105.8,106.14,105.73,106.05,26600.0,98.4823,98.7988,98.4172,98.715,26600.0
2014-06-03 09:30:00,105.78,106.3,105.41,105.9,3100.0,98.4637,98.9477,98.1193,98.5754,3100.0
2014-06-03 10:00:00,106.03,106.77,105.91,106.55,14600.0,98.6964,99.3852,98.5847,99.1805,14600.0
2014-06-03 10:30:00,106.61,106.76,106.38,106.38,3000.0,99.2363,99.3759,99.0222,99.0222,3000.0
2014-06-03 11:00:00,106.37,106.62,106.35,106.38,5400.0,99.0129,99.2456,98.9943,99.0222,5400.0
2014-06-03 11:30:00,106.36,106.44,106.15,106.27,4400.0,99.0036,99.0781,98.8081,98.9198,4400.0
2014-06-03 12:00:00,106.3,106.67,106.3,106.67,3700.0,98.9477,99.2922,98.9477,99.2922,3700.0
2014-06-03 12:30:00,106.64,106.81,106.53,106.81,1900.0,99.2642,99.4225,99.1618,99.4225,1900.0
2014-06-03 13:00:00,106.76,106.86,106.61,106.75,2800.0,99.3759,99.469,99.2363,99.3666,2800.0
2014-06-03 13:30:00,106.84,106.84,106.69,106.72,2500.0,99.4504,99.4504,99.3108,99.3387,2500.0
2014-06-03 14:00:00,106.77,107.0,106.67,107.0,6500.0,99.3852,99.5993,99.2922,99.5993,6500.0
2014-06-03 14:30:00,107.0,107.07,106.9,106.98,3400.0,99.5993,99.6645,99.5062,99.5807,3400.0
2014-06-03 15:00:00,106.99,107.11,106.79,106.96,7900.0,99.59,99.7017,99.4039,99.5621,7900.0
2014-06-03 15:30:00,106.99,107.1,106.84,106.91,17300.0,99.59,99.6924,99.4504,99.5156,17300.0
2014-06-04 09:30:00,106.9,107.29,106.72,107.1,4900.0,99.5062,99.8693,99.3387,99.6924,4900.0
2014-06-04 10:00:00,107.08,107.2,106.69,106.77,4100.0,99.6738,99.7855,99.3108,99.3852,4100.0
2014-06-04 10:30:00,106.79,107.05,106.79,107.02,5700.0,99.4039,99.6459,99.4039,99.6179,5700.0
2014-06-04 11:00:00,106.97,107.25,106.87,107.17,2800.0,99.5714,99.832,99.4783,99.7576,2800.0
2014-06-04 11:30:00,107.18,107.3,107.11,107.24,7300.0,99.7669,99.8786,99.7017,99.8227,7300.0
2014-06-04 12:00:00,107.25,107.29,107.16,107.26,2100.0,99.832,99.8693,99.7483,99.8413,2100.0
2014-06-04 12:30:00,107.25,107.4,107.18,107.4,5300.0,99.832,99.9717,99.7669,99.9717,5300.0
2014-06-04 13:00:00,107.43,107.57,107.43,107.55,5600.0,99.9996,100.1299,99.9996,100.1113,5600.0
2014-06-04 13:30:00,107.54,107.7,107.38,107.6,11600.0,100.102,100.2509,99.953,100.1578,11600.0
2014-06-04 14:00:00,107.63,107.97,107.63,107.97,6500.0,100.1858,100.5022,100.1858,100.5022,6500.0
2014-06-04 14:30:00,107.88,107.98,107.71,107.72,5500.0,100.4185,100.5115,100.2602,100.2695,5500.0
2014-06-04 15:00:00,107.76,107.99,107.67,107.75,10600.0,100.3068,100.5209,100.223,100.2975,10600.0
2014-06-04 15:30:00,107.74,107.76,107.33,107.53,34800.0,100.2881,100.3068,99.9065,100.0927,34800.0
2014-06-05 09:30:00,107.56,108.19,107.31,107.33,1800.0,100.1206,100.707,99.8879,99.9065,1800.0
2014-06-05 10:00:00,107.46,107.62,107.27,107.27,14300.0,100.0275,100.1764,99.8507,99.8507,14300.0
2014-06-05 10:30:00,107.46,107.5,107.11,107.21,7600.0,100.0275,100.0647,99.7017,99.7948,7600.0
2014-06-05 11:00:00,107.23,107.44,107.23,107.4,6100.0,99.8134,100.0089,99.8134,99.9717,6100.0
2014-06-05 11:30:00,107.39,107.77,107.39,107.77,4600.0,99.9624,100.3161,99.9624,100.3161,4600.0
2014-06-05 12:00:00,107.87,108.07,107.83,107.96,1400.0,100.4092,100.5953,100.3719,100.4929,1400.0
2014-06-05 12:30:00,107.97,108.09,107.84,107.84,3400.0,100.5022,100.6139,100.3812,100.3812,3400.0
2014-06-05 13:00:00,107.84,107.84,107.75,107.75,800.0,100.3812,100.3812,100.2975,100.2975,800.0
2014-06-05 13:30:00,107.72,107.72,107.6,107.68,1300.0,100.2695,100.2695,100.1578,100.2323,1300.0
2014-06-05 14:00:00,107.57,107.63,107.56,107.59,2000.0,100.1299,100.1858,100.1206,100.1485,2000.0
2014-06-05 14:30:00,107.63,107.63,107.4,107.4,1000.0,100.1858,100.1858,99.9717,99.9717,1000.0
2014-06-05 15:00:00,107.38,107.59,107.38,107.59,8000.0,99.953,100.1485,99.953,100.1485,8000.0
2014-06-05 15:30:00,107.53,107.75,107.53,107.71,5900.0,100.0927,100.2975,100.0927,100.2602,5900.0
2014-06-06 09:30:00,107.76,107.97,107.6,107.6,2000.0,100.3068,100.5022,100.1578,100.1578,2000.0
2014-06-06 10:00:00,107.74,107.75,107.45,107.5,5600.0,100.2881,100.2975,100.0182,100.0647,5600.0
2014-06-06 10:30:00,107.52,107.66,107.44,107.66,2600.0,100.0834,100.2137,100.0089,100.2137,2600.0
2014-06-06 11:00:00,107.62,107.75,107.61,107.72,19000.0,100.1764,100.2975,100.1671,100.2695,19000.0
2014-06-06 11:30:00,107.62,107.78,107.62,107.78,37500.0,100.1764,100.3254,100.1764,100.3254,37500.0
2014-06-06 12:00:00,107.79,107.79,107.63,107.67,11200.0,100.3347,100.3347,100.1858,100.223,11200.0
2014-06-06 12:30:00,107.79,107.81,107.79,107.8,900.0,100.3347,100.3533,100.3347,100.344,900.0
2014-06-06 13:00:00,107.74,107.75,107.74,107.75,500.0,100.2881,100.2975,100.2881,100.2975,500.0
2014-06-06 13:30:00,107.79,107.92,107.76,107.82,1400.0,100.3347,100.4557,100.3068,100.3626,1400.0
2014-06-06 14:00:00,107.81,107.88,107.68,107.75,1900.0,100.3533,100.4185,100.2323,100.2975,1900.0
2014-06-06 14:30:00,107.62,107.72,107.56,107.72,9400.0,100.1764,100.2695,100.1206,100.2695,9400.0
2014-06-06 15:00:00,107.72,107.74,107.64,107.7,3500.0,100.2695,100.2881,100.1951,100.2509,3500.0
2014-06-06 15:30:00,107.74,107.78,107.65,107.77,22200.0,100.2881,100.3254,100.2044,100.3161,22200.0
2014-06-09 09:30:00,107.61,108.08,107.6,107.68,6800.0,100.1671,100.6046,100.1578,100.2323,6800.0
2014-06-09 10:00:00,107.76,107.96,107.44,107.93,21300.0,100.3068,100.4929,100.0089,100.465,21300.0
2014-06-09 10:30:00,107.82,107.89,107.72,107.72,1600.0,100.3626,100.4278,100.2695,100.2695,1600.0
2014-06-09 11:00:00,107.63,107.7,107.61,107.66,3300.0,100.1858,100.2509,100.1671,100.2137,3300.0
2014-06-09 11:30:00,107.7,107.73,107.61,107.65,3300.0,100.2509,100.2788,100.1671,100.2044,3300.0
2014-06-09 12:00:00,107.64,107.69,107.42,107.42,2100.0,100.1951,100.2416,99.9903,99.9903,2100.0
2014-06-09 12:30:00,107.47,107.61,107.41,107.61,3800.0,100.0368,100.1671,99.981,100.1671,3800.0
2014-06-09 13:00:00,107.64,107.64,107.47,107.47,2300.0,100.1951,100.1951,100.0368,100.0368,2300.0
2014-06-09 13:30:00,107.46,107.57,107.42,107.49,2500.0,100.0275,100.1299,99.9903,100.0554,2500.0
2014-06-09 14:00:00,107.45,107.46,107.18,107.19,3000.0,100.0182,100.0275,99.7669,99.7762,3000.0
2014-06-09 14:30:00,107.13,107.2,107.11,107.17,1600.0,99.7203,99.7855,99.7017,99.7576,1600.0
2014-06-09 15:00:00,107.22,107.35,107.18,107.32,3400.0,99.8041,99.9251,99.7669,99.8972,3400.0
2014-06-09 15:30:00,107.32,107.61,107.26,107.59,13700.0,99.8972,100.1671,99.8413,100.1485,13700.0
2014-06-10 09:30:00,107.25,107.8,106.34,106.73,6200.0,99.832,100.344,98.985,99.348,6200.0
2014-06-10 10:00:00,106.48,106.84,106.48,106.84,8600.0,99.1153,99.4504,99.1153,99.4504,8600.0
2014-06-10 10:30:00,106.73,107.2,106.7,107.2,6000.0,99.348,99.7855,99.3201,99.7855,6000.0
2014-06-10 11:00:00,107.18,107.39,107.02,107.18,5900.0,99.7669,99.9624,99.6179,99.7669,5900.0
2014-06-10 11:30:00,107.21,107.4,106.69,106.81,37400.0,99.7948,99.9717,99.3108,99.4225,37400.0
2014-06-10 12:00:00,106.68,106.75,106.5,106.59,5100.0,99.3015,99.3666,99.1339,99.2177,5100.0
2014-06-10 12:30:00,106.58,106.59,106.46,106.56,5300.0,99.2084,99.2177,99.0967,99.1898,5300.0
2014-06-10 13:00:00,106.47,106.55,106.45,106.52,2400.0,99.106,99.1805,99.0874,99.1525,2400.0
2014-06-10 13:30:00,106.53,106.63,106.49,106.63,6300.0,99.1618,99.2549,99.1246,99.2549,6300.0
2014-06-10 14:00:00,106.63,106.92,106.6,106.9,8200.0,99.2549,99.5249,99.227,99.5062,8200.0
2014-06-10 14:30:00,106.87,106.92,106.72,106.72,7200.0,99.4783,99.5249,99.3387,99.3387,7200.0
2014-06-10 15:00:00,106.67,106.98,106.67,106.93,12000.0,99.2922,99.5807,99.2922,99.5342,12000.0
2014-06-10 15:30:00,106.86,106.96,106.73,106.95,24200.0,99.469,99.5621,99.348,99.5528,24200.0
2014-06-11 09:30:00,106.7,107.17,106.08,106.74,9900.0,99.3201,99.7576,98.743,99.3573,9900.0
2014-06-11 10:00:00,106.41,106.44,106.23,106.44,400.0,99.0501,99.0781,98.8826,99.0781,400.0
2014-06-11 10:30:00,106.25,106.36,106.25,106.26,700.0,98.9012,99.0036,98.9012,98.9105,700.0
2014-06-11 11:00:00,106.27,106.35,106.02,106.15,3000.0,98.9198,98.9943,98.6871,98.8081,3000.0
2014-06-11 11:30:00,106.18,106.28,106.1,106.28,2900.0,98.836,98.9291,98.7616,98.9291,2900.0
2014-06-11 12:00:00,106.29,106.29,106.2,106.26,1400.0,98.9384,98.9384,98.8547,98.9105,1400.0
2014-06-11 12:30:00,106.28,106.42,106.27,106.42,1100.0,98.9291,99.0594,98.9198,99.0594,1100.0
2014-06-11 13:00:00,106.24,106.41,106.21,106.4,800.0,98.8919,99.0501,98.864,99.0408,800.0
2014-06-11 13:30:00,106.51,106.51,106.27,106.34,700.0,99.1432,99.1432,98.9198,98.985,700.0
2014-06-11 14:00:00,106.29,106.37,106.1,106.33,3500.0,98.9384,99.0129,98.7616,98.9757,3500.0
2014-06-11 14:30:00,106.28,106.48,106.28,106.48,3100.0,98.9291,99.1153,98.9291,99.1153,3100.0
2014-06-11 15:00:00,106.47,106.47,106.34,106.42,4700.0,99.106,99.106,98.985,99.0594,4700.0
2014-06-11 15:30:00,106.55,106.65,106.36,106.46,7600.0,99.1805,99.2735,99.0036,99.0967,7600.0
2014-06-12 09:30:00,106.27,106.6,105.75,105.88,2900.0,98.9198,99.227,98.4358,98.5568,2900.0
2014-06-12 10:00:00,105.81,105.99,105.4,105.84,8200.0,98.4916,98.6592,98.11,98.5196,8200.0
2014-06-12 10:30:00,105.73,105.73,105.39,105.61,1500.0,98.4172,98.4172,98.1007,98.3055,1500.0
2014-06-12 11:00:00,105.57,105.93,105.57,105.93,900.0,98.2682,98.6033,98.2682,98.6033,900.0
2014-06-12 11:30:00,106.01,106.01,105.82,105.99,3400.0,98.6778,98.6778,98.5009,98.6592,3400.0
2014-06-12 12:00:00,105.99,106.1,105.9,105.93,2500.0,98.6592,98.7616,98.5754,98.6033,2500.0
2014-06-12 12:30:00,105.94,106.1,105.94,106.08,1700.0,98.6126,98.7616,98.6126,98.743,1700.0
2014-06-12 13:00:00,106.14,106.62,106.02,106.35,19000.0,98.7988,99.2456,98.6871,98.9943,19000.0
2014-06-12 13:30:00,106.44,106.51,106.32,106.32,10100.0,99.0781,99.1432,98.9664,98.9664,10100.0
2014-06-12 14:00:00,106.32,106.57,106.32,106.47,11000.0,98.9664,99.1991,98.9664,99.106,11000.0
2014-06-12 14:30:00,106.43,106.48,106.34,106.42,8600.0,99.0688,99.1153,98.985,99.0594,8600.0
2014-06-12 15:00:00,106.38,106.4,106.2,106.2,16700.0,99.0222,99.0408,98.8547,98.8547,16700.0
2014-06-12 15:30:00,106.21,106.34,106.18,106.32,17500.0,98.864,98.985,98.836,98.9664,17500.0
2014-06-13 09:30:00,106.32,106.66,105.97,106.29,7200.0,98.9664,99.2828,98.6406,98.9384,7200.0
2014-06-13 10:00:00,106.19,106.2,106.0,106.02,8500.0,98.8454,98.8547,98.6685,98.6871,8500.0
2014-06-13 10:30:00,106.0,106.1,105.83,105.94,7000.0,98.6685,98.7616,98.5103,98.6126,7000.0
2014-06-13 11:00:00,105.96,106.04,105.93,105.98,2300.0,98.6313,98.7057,98.6033,98.6499,2300.0
2014-06-13 11:30:00,105.97,106.02,105.91,106.02,9500.0,98.6406,98.6871,98.5847,98.6871,9500.0
2014-06-13 12:00:00,105.97,105.98,105.77,105.77,4200.0,98.6406,98.6499,98.4544,98.4544,4200.0
2014-06-13 12:30:00,105.71,105.71,105.37,105.43,3700.0,98.3986,98.3986,98.0821,98.1379,3700.0
2014-06-13 13:00:00,105.4,105.49,105.3,105.31,1300.0,98.11,98.1938,98.0169,98.0262,1300.0
2014-06-13 13:30:00,105.33,105.33,105.14,105.14,6300.0,98.0448,98.0448,97.868,97.868,6300.0
2014-06-13 14:00:00,105.14,105.14,104.97,105.0,3900.0,97.868,97.868,97.7097,97.7377,3900.0
2014-06-13 14:30:00,104.94,104.94,104.61,104.62,5400.0,97.6818,97.6818,97.3746,97.3839,5400.0
2014-06-13 15:00:00,104.62,104.77,104.51,104.51,11700.0,97.3839,97.5236,97.2816,97.2816,11700.0
2014-06-13 15:30:00,104.51,104.86,104.43,104.84,22200.0,97.2816,97.6073,97.2071,97.5887,22200.0
2014-06-16 09:30:00,105.1,105.49,104.68,105.01,11000.0,97.8307,98.1938,97.4398,97.747,11000.0
2014-06-16 10:00:00,105.0,105.59,104.81,105.14,36800.0,97.7377,98.2869,97.5608,97.868,36800.0
2014-06-16 10:30:00,105.3,105.53,105.13,105.53,5000.0,98.0169,98.231,97.8587,98.231,5000.0
2014-06-16 11:00:00,105.46,105.49,105.1,105.17,6900.0,98.1658,98.1938,97.8307,97.8959,6900.0
2014-06-16 11:30:00,105.17,105.17,104.94,105.0,8400.0,97.8959,97.8959,97.6818,97.7377,8400.0
2014-06-16 12:00:00,104.93,104.99,104.8,104.84,2800.0,97.6725,97.7284,97.5515,97.5887,2800.0
2014-06-16 12:30:00,104.87,104.87,104.63,104.68,3700.0,97.6167,97.6167,97.3933,97.4398,3700.0
2014-06-16 13:00:00,104.78,104.83,104.65,104.68,2400.0,97.5329,97.5794,97.4119,97.4398,2400.0
2014-06-16 13:30:00,104.68,104.78,104.54,104.61,2900.0,97.4398,97.5329,97.3095,97.3746,2900.0
2014-06-16 14:00:00,104.57,104.73,104.54,104.54,5900.0,97.3374,97.4863,97.3095,97.3095,5900.0
2014-06-16 14:30:00,104.63,104.63,104.2,104.2,7600.0,97.3933,97.3933,96.993,96.993,7600.0
2014-06-16 15:00:00,104.27,104.38,104.2,104.25,9900.0,97.0582,97.1605,96.993,97.0395,9900.0
2014-06-16 15:30:00,104.25,104.33,104.09,104.13,36100.0,97.0395,97.114,96.8906,96.9278,36100.0
2014-06-17 09:30:00,104.32,105.53,104.02,105.0,23400.0,97.1047,98.231,96.8254,97.7377,23400.0
2014-06-17 10:00:00,104.96,105.17,104.51,105.14,10300.0,97.7004,97.8959,97.2816,97.868,10300.0
2014-06-17 10:30:00,105.23,105.23,104.88,104.93,3600.0,97.9518,97.9518,97.626,97.6725,3600.0
2014-06-17 11:00:00,104.96,105.3,104.95,105.27,7400.0,97.7004,98.0169,97.6911,97.989,7400.0
2014-06-17 11:30:00,105.3,105.45,105.28,105.41,6100.0,98.0169,98.1565,97.9983,98.1193,6100.0
2014-06-17 12:00:00,105.41,105.8,105.39,105.63,6800.0,98.1193,98.4823,98.1007,98.3241,6800.0
2014-06-17 12:30:00,105.71,106.08,105.65,105.91,5200.0,98.3986,98.743,98.3427,98.5847,5200.0
2014-06-17 13:00:00,105.76,105.89,105.71,105.74,6000.0,98.4451,98.5661,98.3986,98.4265,6000.0
2014-06-17 13:30:00,105.63,105.87,105.63,105.77,4700.0,98.3241,98.5475,98.3241,98.4544,4700.0
2014-06-17 14:00:00,105.84,105.84,105.56,105.8,5100.0,98.5196,98.5196,98.2589,98.4823,5100.0
2014-06-17 14:30:00,105.7,105.76,105.5,105.5,5800.0,98.3892,98.4451,98.2031,98.2031,5800.0
2014-06-17 15:00:00,105.55,105.55,104.62,104.76,20000.0,98.2496,98.2496,97.3839,97.5143,20000.0
2014-06-17 15:30:00,104.78,104.78,104.22,104.4,61600.0,97.5329,97.5329,97.0116,97.1792,61600.0
2014-06-18 09:30:00,104.58,104.6,104.58,104.6,1300.0,97.3467,97.3653,97.3467,97.3653,1300.0
2014-06-18 10:00:00,104.63,105.04,104.63,104.88,14100.0,97.3933,97.7749,97.3933,97.626,14100.0
2014-06-18 10:30:00,104.89,104.94,104.35,104.35,2800.0,97.6353,97.6818,97.1326,97.1326,2800.0
2014-06-18 11:00:00,104.11,104.33,104.11,104.33,3400.0,96.9092,97.114,96.9092,97.114,3400.0
2014-06-18 11:30:00,104.33,104.49,104.12,104.18,4100.0,97.114,97.2629,96.9185,96.9744,4100.0
2014-06-18 12:00:00,104.12,104.16,104.06,104.12,2900.0,96.9185,96.9558,96.8627,96.9185,2900.0
2014-06-18 12:30:00,104.13,104.25,104.12,104.12,3000.0,96.9278,97.0395,96.9185,96.9185,3000.0
2014-06-18 13:00:00,104.08,104.21,104.01,104.2,17800.0,96.8813,97.0023,96.8161,96.993,17800.0
2014-06-18 13:30:00,104.2,104.41,104.14,104.41,6400.0,96.993,97.1885,96.9371,97.1885,6400.0
2014-06-18 14:00:00,104.33,105.0,104.23,105.0,8900.0,97.114,97.7377,97.0209,97.7377,8900.0
2014-06-18 14:30:00,105.01,105.19,104.79,105.04,37500.0,97.747,97.9145,97.5422,97.7749,37500.0
2014-06-18 15:00:00,105.03,105.46,105.03,105.46,4200.0,97.7656,98.1658,97.7656,98.1658,4200.0
2014-06-18 15:30:00,105.46,105.48,105.16,105.37,34700.0,98.1658,98.1845,97.8866,98.0821,34700.0
2014-06-19 09:30:00,105.23,105.81,105.08,105.81,5100.0,97.9518,98.4916,97.8121,98.4916,5100.0
2014-06-19 10:00:00,106.04,106.04,105.34,105.52,1400.0,98.7057,98.7057,98.0541,98.2217,1400.0
2014-06-19 10:30:00,105.55,105.74,105.24,105.47,4800.0,98.2496,98.4265,97.9611,98.1752,4800.0
2014-06-19 11:00:00,105.5,105.59,105.42,105.54,2600.0,98.2031,98.2869,98.1286,98.2403,2600.0
2014-06-19 11:30:00,105.55,105.59,105.42,105.57,5200.0,98.2496,98.2869,98.1286,98.2682,5200.0
2014-06-19 12:00:00,105.54,105.72,105.49,105.63,2500.0,98.2403,98.4079,98.1938,98.3241,2500.0
2014-06-19 12:30:00,105.65,105.65,105.44,105.49,2200.0,98.3427,98.3427,98.1472,98.1938,2200.0
2014-06-19 13:00:00,105.56,105.6,105.17,105.22,2500.0,98.2589,98.2962,97.8959,97.9424,2500.0
2014-06-19 13:30:00,105.22,105.4,105.1,105.12,4000.0,97.9424,98.11,97.8307,97.8494,4000.0
2014-06-19 14:00:00,105.1,105.1,104.95,105.03,4600.0,97.8307,97.8307,97.6911,97.7656,4600.0
2014-06-19 14:30:00,105.0,105.08,104.84,105.07,6000.0,97.7377,97.8121,97.5887,97.8028,6000.0
2014-06-19 15:00:00,105.12,105.2,105.12,105.17,4200.0,97.8494,97.9238,97.8494,97.8959,4200.0
2014-06-19 15:30:00,105.19,105.3,105.15,105.3,20900.0,97.9145,98.0169,97.8773,98.0169,20900.0
2014-06-20 09:30:00,104.87,105.29,104.87,105.04,33000.0,97.6167,98.0076,97.6167,97.7749,33000.0
2014-06-20 10:00:00,105.04,105.32,104.86,105.32,3600.0,97.7749,98.0355,97.6073,98.0355,3600.0
2014-06-20 10:30:00,105.31,105.39,105.02,105.16,5600.0,98.0262,98.1007,97.7563,97.8866,5600.0
2014-06-20 11:00:00,105.16,105.41,105.16,105.41,2200.0,97.8866,98.1193,97.8866,98.1193,2200.0
2014-06-20 11:30:00,105.47,105.53,105.3,105.45,6800.0,98.1752,98.231,98.0169,98.1565,6800.0
2014-06-20 12:00:00,105.43,105.62,105.39,105.57,2200.0,98.1379,98.3148,98.1007,98.2682,2200.0
2014-06-20 12:30:00,105.63,105.63,105.31,105.39,8900.0,98.3241,98.3241,98.0262,98.1007,8900.0
2014-06-20 13:00:00,105.39,105.39,105.11,105.12,15100.0,98.1007,98.1007,97.8401,97.8494,15100.0
2014-06-20 13:30:00,105.04,105.22,105.04,105.1,2000.0,97.7749,97.9424,97.7749,97.8307,2000.0
2014-06-20 14:00:00,105.15,105.17,105.01,105.15,6100.0,97.8773,97.8959,97.747,97.8773,6100.0
2014-06-20 14:30:00,105.15,105.3,105.1,105.22,4200.0,97.8773,98.0169,97.8307,97.9424,4200.0
2014-06-20 15:00:00,105.26,105.37,105.23,105.29,37000.0,97.9797,98.0821,97.9518,98.0076,37000.0
2014-06-20 15:30:00,105.34,105.54,105.21,105.26,27700.0,98.0541,98.2403,97.9331,97.9797,27700.0
2014-06-23 09:30:00,105.44,105.83,105.11,105.59,2200.0,98.1472,98.5103,97.8401,98.2869,2200.0
2014-06-23 10:00:00,105.48,105.7,105.17,105.59,14000.0,98.1845,98.3892,97.8959,98.2869,14000.0
2014-06-23 10:30:00,105.53,105.74,105.48,105.71,6400.0,98.231,98.4265,98.1845,98.3986,6400.0
2014-06-23 11:00:00,105.72,105.76,105.61,105.63,4700.0,98.4079,98.4451,98.3055,98.3241,4700.0
2014-06-23 11:30:00,105.62,105.74,105.5,105.5,2900.0,98.3148,98.4265,98.2031,98.2031,2900.0
2014-06-23 12:00:00,105.56,105.75,105.56,105.66,1100.0,98.2589,98.4358,98.2589,98.352,1100.0
2014-06-23 12:30:00,105.59,105.6,105.25,105.25,1300.0,98.2869,98.2962,97.9704,97.9704,1300.0
2014-06-23 13:00:00,105.3,105.31,105.11,105.11,1700.0,98.0169,98.0262,97.8401,97.8401,1700.0
2014-06-23 13:30:00,105.2,105.2,104.96,105.1,2000.0,97.9238,97.9238,97.7004,97.8307,2000.0
2014-06-23 14:00:00,105.04,105.1,104.95,104.96,1100.0,97.7749,97.8307,97.6911,97.7004,1100.0
2014-06-23 14:30:00,104.95,105.12,104.82,105.08,13000.0,97.6911,97.8494,97.5701,97.8121,13000.0
2014-06-23 15:00:00,105.07,105.2,104.99,105.14,2900.0,97.8028,97.9238,97.7284,97.868,2900.0
2014-06-23 15:30:00,105.24,105.27,105.1,105.18,11400.0,97.9611,97.989,97.8307,97.9052,11400.0
2014-06-24 09:30:00,105.01,105.24,104.96,105.1,11200.0,97.747,97.9611,97.7004,97.8307,11200.0
2014-06-24 10:00:00,105.15,105.66,105.08,105.53,5800.0,97.8773,98.352,97.8121,98.231,5800.0
2014-06-24 10:30:00,105.66,105.94,105.66,105.94,4200.0,98.352,98.6126,98.352,98.6126,4200.0
2014-06-24 11:00:00,105.93,106.04,105.87,105.92,4400.0,98.6033,98.7057,98.5475,98.594,4400.0
2014-06-24 11:30:00,105.95,105.95,105.72,105.75,6900.0,98.622,98.622,98.4079,98.4358,6900.0
2014-06-24 12:00:00,105.72,105.78,105.7,105.74,3400.0,98.4079,98.4637,98.3892,98.4265,3400.0
2014-06-24 12:30:00,105.75,105.76,105.55,105.55,2300.0,98.4358,98.4451,98.2496,98.2496,2300.0
2014-06-24 13:00:00,105.52,105.61,105.32,105.41,3700.0,98.2217,98.3055,98.0355,98.1193,3700.0
2014-06-24 13:30:00,105.44,105.51,105.06,105.14,10500.0,98.1472,98.2124,97.7935,97.868,10500.0
2014-06-24 14:00:00,105.12,105.16,104.97,104.98,4200.0,97.8494,97.8866,97.7097,97.719,4200.0
2014-06-24 14:30:00,104.93,104.95,104.73,104.95,5000.0,97.6725,97.6911,97.4863,97.6911,5000.0
2014-06-24 15:00:00,104.91,104.93,104.52,104.62,4900.0,97.6539,97.6725,97.2909,97.3839,4900.0
2014-06-24 15:30:00,104.79,104.94,104.61,104.75,18200.0,97.5422,97.6818,97.3746,97.505,18200.0
2014-06-25 09:30:00,104.64,105.29,104.25,105.28,3000.0,97.4026,98.0076,97.0395,97.9983,3000.0
2014-06-25 10:00:00,105.15,105.38,105.03,105.1,4100.0,97.8773,98.0914,97.7656,97.8307,4100.0
2014-06-25 10:30:00,105.11,105.38,104.96,105.38,6000.0,97.8401,98.0914,97.7004,98.0914,6000.0
2014-06-25 11:00:00,105.36,105.49,105.06,105.08,6300.0,98.0728,98.1938,97.7935,97.8121,6300.0
2014-06-25 11:30:00,105.14,105.5,105.07,105.5,8400.0,97.868,98.2031,97.8028,98.2031,8400.0
2014-06-25 12:00:00,105.48,105.49,105.33,105.47,2400.0,98.1845,98.1938,98.0448,98.1752,2400.0
2014-06-25 12:30:00,105.45,105.45,105.24,105.34,2100.0,98.1565,98.1565,97.9611,98.0541,2100.0
2014-06-25 13:00:00,105.3,105.39,105.07,105.07,3300.0,98.0169,98.1007,97.8028,97.8028,3300.0
2014-06-25 13:30:00,105.12,105.16,104.92,105.01,10600.0,97.8494,97.8866,97.6632,97.747,10600.0
2014-06-25 14:00:00,105.07,105.09,104.99,105.02,4500.0,97.8028,97.8214,97.7284,97.7563,4500.0
2014-06-25 14:30:00,105.03,105.19,104.98,105.15,9400.0,97.7656,97.9145,97.719,97.8773,9400.0
2014-06-25 15:00:00,105.18,105.22,105.03,105.15,7600.0,97.9052,97.9424,97.7656,97.8773,7600.0
2014-06-25 15:30:00,105.18,105.34,105.01,105.2,28200.0,97.9052,98.0541,97.747,97.9238,28200.0
2014-06-26 09:30:00,105.19,105.19,104.24,104.54,3200.0,97.9145,97.9145,97.0302,97.3095,3200.0
2014-06-26 10:00:00,104.41,104.94,104.41,104.84,4100.0,97.1885,97.6818,97.1885,97.5887,4100.0
2014-06-26 10:30:00,104.74,105.08,104.74,105.07,5700.0,97.4956,97.8121,97.4956,97.8028,5700.0
2014-06-26 11:00:00,105.06,105.1,104.94,105.1,2200.0,97.7935,97.8307,97.6818,97.8307,2200.0
2014-06-26 11:30:00,105.16,105.43,105.06,105.22,2300.0,97.8866,98.1379,97.7935,97.9424,2300.0
2014-06-26 12:00:00,105.37,105.41,105.04,105.04,5000.0,98.0821,98.1193,97.7749,97.7749,5000.0
2014-06-26 12:30:00,105.34,105.34,104.94,104.99,4800.0,98.0541,98.0541,97.6818,97.7284,4800.0
2014-06-26 13:00:00,104.99,105.28,104.97,105.25,3900.0,97.7284,97.9983,97.7097,97.9704,3900.0
2014-06-26 13:30:00,105.25,105.25,104.97,105.0,8600.0,97.9704,97.9704,97.7097,97.7377,8600.0
2014-06-26 14:00:00,105.0,105.12,104.96,105.12,1700.0,97.7377,97.8494,97.7004,97.8494,1700.0
2014-06-26 14:30:00,105.13,105.17,105.0,105.17,3400.0,97.8587,97.8959,97.7377,97.8959,3400.0
2014-06-26 15:00:00,105.16,105.25,105.08,105.12,4300.0,97.8866,97.9704,97.8121,97.8494,4300.0
2014-06-26 15:30:00,105.12,105.19,105.11,105.18,10600.0,97.8494,97.9145,97.8401,97.9052,10600.0
2014-06-27 09:30:00,104.82,105.1,104.82,104.91,1200.0,97.5701,97.8307,97.5701,97.6539,1200.0
2014-06-27 10:00:00,104.92,105.26,104.92,105.04,800.0,97.6632,97.9797,97.6632,97.7749,800.0
2014-06-27 10:30:00,105.04,105.4,105.04,105.39,2300.0,97.7749,98.11,97.7749,98.1007,2300.0
2014-06-27 11:00:00,105.44,105.52,105.33,105.34,4900.0,98.1472,98.2217,98.0448,98.0541,4900.0
2014-06-27 11:30:00,105.45,105.54,105.44,105.54,700.0,98.1565,98.2403,98.1472,98.2403,700.0
2014-06-27 12:00:00,105.58,105.58,105.48,105.48,1300.0,98.2775,98.2775,98.1845,98.1845,1300.0
2014-06-27 12:30:00,105.49,105.49,105.37,105.4,1000.0,98.1938,98.1938,98.0821,98.11,1000.0
2014-06-27 13:00:00,105.34,105.34,104.84,104.91,1900.0,98.0541,98.0541,97.5887,97.6539,1900.0
2014-06-27 13:30:00,104.94,105.0,104.94,105.0,1500.0,97.6818,97.7377,97.6818,97.7377,1500.0
2014-06-27 14:00:00,105.1,105.12,104.98,104.99,2100.0,97.8307,97.8494,97.719,97.7284,2100.0
2014-06-27 14:30:00,104.99,105.06,104.98,104.99,1100.0,97.7284,97.7935,97.719,97.7284,1100.0
2014-06-27 15:00:00,104.99,105.13,104.93,105.08,2000.0,97.7284,97.8587,97.6725,97.8121,2000.0
2014-06-27 15:30:00,105.13,105.25,105.0,105.16,16800.0,97.8587,97.9704,97.7377,97.8866,16800.0
2014-06-30 09:30:00,105.29,105.47,104.96,104.97,1300.0,98.0076,98.1752,97.7004,97.7097,1300.0
2014-06-30 10:00:00,105.02,105.29,105.02,105.29,900.0,97.7563,98.0076,97.7563,98.0076,900.0
2014-06-30 10:30:00,105.3,105.3,104.76,104.76,2100.0,98.0169,98.0169,97.5143,97.5143,2100.0
2014-06-30 11:00:00,104.74,104.85,104.44,104.73,9700.0,97.4956,97.598,97.2164,97.4863,9700.0
2014-06-30 11:30:00,104.66,104.79,104.51,104.51,3800.0,97.4212,97.5422,97.2816,97.2816,3800.0
2014-06-30 12:00:00,104.54,104.79,104.5,104.79,2200.0,97.3095,97.5422,97.2722,97.5422,2200.0
2014-06-30 12:30:00,104.78,104.98,104.78,104.93,1700.0,97.5329,97.719,97.5329,97.6725,1700.0
2014-06-30 13:00:00,104.8,104.89,104.69,104.89,2100.0,97.5515,97.6353,97.4491,97.6353,2100.0
2014-06-30 13:30:00,104.91,104.95,104.64,104.78,6000.0,97.6539,97.6911,97.4026,97.5329,6000.0
2014-06-30 14:00:00,104.83,104.92,104.75,104.92,4400.0,97.5794,97.6632,97.505,97.6632,4400.0
2014-06-30 14:30:00,104.92,104.94,104.76,104.82,4100.0,97.6632,97.6818,97.5143,97.5701,4100.0
2014-06-30 15:00:00,104.78,105.29,104.75,105.28,9700.0,97.5329,98.0076,97.505,97.9983,9700.0
2014-06-30 15:30:00,105.27,105.68,105.03,105.6,36700.0,97.989,98.3706,97.7656,98.2962,36700.0
2014-07-01 09:30:00,105.8,107.0,105.8,107.0,11900.0,98.4823,99.5993,98.4823,99.5993,11900.0
2014-07-01 10:00:00,106.78,107.95,106.78,106.98,23400.0,99.3945,100.4836,99.3945,99.5807,23400.0
2014-07-01 10:30:00,107.03,107.87,107.03,107.48,16200.0,99.6273,100.4092,99.6273,100.0461,16200.0
2014-07-01 11:00:00,107.62,107.98,107.49,107.63,11400.0,100.1764,100.5115,100.0554,100.1858,11400.0
2014-07-01 11:30:00,107.76,108.02,107.6,107.73,9100.0,100.3068,100.5488,100.1578,100.2788,9100.0
2014-07-01 12:00:00,107.82,107.83,107.46,107.76,6500.0,100.3626,100.3719,100.0275,100.3068,6500.0
2014-07-01 12:30:00,107.49,107.75,107.42,107.61,10700.0,100.0554,100.2975,99.9903,100.1671,10700.0
2014-07-01 13:00:00,107.61,107.96,107.61,107.71,9600.0,100.1671,100.4929,100.1671,100.2602,9600.0
2014-07-01 13:30:00,107.73,107.85,107.6,107.85,9100.0,100.2788,100.3905,100.1578,100.3905,9100.0
2014-07-01 14:00:00,107.86,107.9,107.78,107.82,4300.0,100.3998,100.4371,100.3254,100.3626,4300.0
2014-07-01 14:30:00,107.85,107.96,107.8,107.96,10000.0,100.3905,100.4929,100.344,100.4929,10000.0
2014-07-01 15:00:00,107.95,108.05,107.83,107.91,19300.0,100.4836,100.5767,100.3719,100.4464,19300.0
2014-07-01 15:30:00,107.95,107.97,107.62,107.68,18800.0,100.4836,100.5022,100.1764,100.2323,18800.0
2014-07-02 09:30:00,107.43,107.43,107.16,107.4,3700.0,99.9996,99.9996,99.7483,99.9717,3700.0
2014-07-02 10:00:00,107.28,107.42,107.16,107.42,3400.0,99.86,99.9903,99.7483,99.9903,3400.0
2014-07-02 10:30:00,107.5,107.63,107.45,107.55,22800.0,100.0647,100.1858,100.0182,100.1113,22800.0
2014-07-02 11:00:00,107.47,107.72,107.36,107.57,8700.0,100.0368,100.2695,99.9344,100.1299,8700.0
2014-07-02 11:30:00,107.62,107.82,107.45,107.47,4300.0,100.1764,100.3626,100.0182,100.0368,4300.0
2014-07-02 12:00:00,107.51,107.84,107.42,107.71,4300.0,100.0741,100.3812,99.9903,100.2602,4300.0
2014-07-02 12:30:00,107.64,107.73,107.57,107.59,3800.0,100.1951,100.2788,100.1299,100.1485,3800.0
2014-07-02 13:00:00,107.64,107.82,107.46,107.82,2000.0,100.1951,100.3626,100.0275,100.3626,2000.0
2014-07-02 13:30:00,107.7,107.81,107.47,107.62,9900.0,100.2509,100.3533,100.0368,100.1764,9900.0
2014-07-02 14:00:00,107.66,107.66,107.44,107.47,7700.0,100.2137,100.2137,100.0089,100.0368,7700.0
2014-07-02 14:30:00,107.45,107.56,107.44,107.56,4200.0,100.0182,100.1206,100.0089,100.1206,4200.0
2014-07-02 15:00:00,107.57,107.61,107.25,107.25,9500.0,100.1299,100.1671,99.832,99.832,9500.0
2014-07-02 15:30:00,107.25,107.53,107.24,107.46,22000.0,99.832,100.0927,99.8227,100.0275,22000.0
2014-07-03 09:30:00,107.53,107.95,107.53,107.95,800.0,100.0927,100.4836,100.0927,100.4836,800.0
2014-07-03 10:00:00,107.54,107.67,107.46,107.46,6100.0,100.102,100.223,100.0275,100.0275,6100.0
2014-07-03 10:30:00,107.49,107.56,107.32,107.43,1600.0,100.0554,100.1206,99.8972,99.9996,1600.0
2014-07-03 11:00:00,107.44,107.61,107.35,107.35,8700.0,100.0089,100.1671,99.9251,99.9251,8700.0
2014-07-03 11:30:00,107.37,107.48,107.24,107.42,4000.0,99.9437,100.0461,99.8227,99.9903,4000.0
2014-07-03 12:00:00,107.35,107.49,107.22,107.34,2600.0,99.9251,100.0554,99.8041,99.9158,2600.0
2014-07-03 12:30:00,107.33,107.53,107.25,107.34,10000.0,99.9065,100.0927,99.832,99.9158,10000.0
2014-07-07 09:30:00,106.86,106.86,106.2,106.2,1900.0,99.469,99.469,98.8547,98.8547,1900.0
2014-07-07 10:00:00,106.43,106.87,106.22,106.87,1200.0,99.0688,99.4783,98.8733,99.4783,1200.0
2014-07-07 10:30:00,106.64,106.64,106.18,106.18,3500.0,99.2642,99.2642,98.836,98.836,3500.0
2014-07-07 11:00:00,106.18,106.28,106.1,106.17,5700.0,98.836,98.9291,98.7616,98.8267,5700.0
2014-07-07 11:30:00,106.26,106.26,105.99,106.16,7600.0,98.9105,98.9105,98.6592,98.8174,7600.0
2014-07-07 12:00:00,106.23,106.55,106.22,106.55,2900.0,98.8826,99.1805,98.8733,99.1805,2900.0
2014-07-07 12:30:00,106.48,106.66,106.35,106.45,7400.0,99.1153,99.2828,98.9943,99.0874,7400.0
2014-07-07 13:00:00,106.43,106.43,106.34,106.34,400.0,99.0688,99.0688,98.985,98.985,400.0
2014-07-07 13:30:00,106.38,106.56,106.38,106.56,500.0,99.0222,99.1898,99.0222,99.1898,500.0
2014-07-07 14:00:00,106.52,106.52,106.33,106.33,1500.0,99.1525,99.1525,98.9757,98.9757,1500.0
2014-07-07 14:30:00,106.29,106.29,106.09,106.25,10900.0,98.9384,98.9384,98.7523,98.9012,10900.0
2014-07-07 15:00:00,106.24,106.29,105.95,105.97,8700.0,98.8919,98.9384,98.622,98.6406,8700.0
2014-07-07 15:30:00,106.0,106.02,105.85,105.95,25300.0,98.6685,98.6871,98.5289,98.622,25300.0
2014-07-08 09:30:00,106.07,106.07,105.02,105.21,4100.0,98.7337,98.7337,97.7563,97.9331,4100.0
2014-07-08 10:00:00,105.28,105.31,104.97,105.17,4900.0,97.9983,98.0262,97.7097,97.8959,4900.0
2014-07-08 10:30:00,105.13,105.93,105.05,105.7,16100.0,97.8587,98.6033,97.7842,98.3892,16100.0
2014-07-08 11:00:00,105.63,105.63,105.08,105.08,17500.0,98.3241,98.3241,97.8121,97.8121,17500.0
2014-07-08 11:30:00,104.99,105.72,104.96,105.72,3400.0,97.7284,98.4079,97.7004,98.4079,3400.0
2014-07-08 12:00:00,105.64,105.8,105.43,105.52,4300.0,98.3334,98.4823,98.1379,98.2217,4300.0
2014-07-08 12:30:00,105.6,105.6,105.37,105.5,3000.0,98.2962,98.2962,98.0821,98.2031,3000.0
2014-07-08 13:00:00,105.53,105.96,105.4,105.8,5000.0,98.231,98.6313,98.11,98.4823,5000.0
2014-07-08 13:30:00,105.72,105.9,105.72,105.9,3400.0,98.4079,98.5754,98.4079,98.5754,3400.0
2014-07-08 14:00:00,105.83,106.03,105.83,105.97,2700.0,98.5103,98.6964,98.5103,98.6406,2700.0
2014-07-08 14:30:00,105.91,106.03,105.91,105.94,800.0,98.5847,98.6964,98.5847,98.6126,800.0
2014-07-08 15:00:00,105.93,106.02,105.89,106.02,2200.0,98.6033,98.6871,98.5661,98.6871,2200.0
2014-07-08 15:30:00,105.99,106.13,105.72,105.82,18100.0,98.6592,98.7895,98.4079,98.5009,18100.0
2014-07-09 09:30:00,105.88,106.13,105.88,105.95,700.0,98.5568,98.7895,98.5568,98.622,700.0
2014-07-09 10:00:00,105.88,106.02,105.59,105.98,4900.0,98.5568,98.6871,98.2869,98.6499,4900.0
2014-07-09 10:30:00,106.03,106.43,105.93,106.01,9100.0,98.6964,99.0688,98.6033,98.6778,9100.0
2014-07-09 11:00:00,106.02,106.2,105.94,106.2,8100.0,98.6871,98.8547,98.6126,98.8547,8100.0
2014-07-09 11:30:00,106.17,106.44,106.09,106.43,6900.0,98.8267,99.0781,98.7523,99.0688,6900.0
2014-07-09 12:00:00,106.42,106.45,106.21,106.44,3200.0,99.0594,99.0874,98.864,99.0781,3200.0
2014-07-09 12:30:00,106.31,106.42,106.23,106.36,27400.0,98.9571,99.0594,98.8826,99.0036,27400.0
2014-07-09 13:00:00,106.39,106.59,106.2,106.25,16400.0,99.0315,99.2177,98.8547,98.9012,16400.0
2014-07-09 13:30:00,106.24,106.32,106.11,106.13,6200.0,98.8919,98.9664,98.7709,98.7895,6200.0
2014-07-09 14:00:00,106.1,106.5,105.91,106.21,17700.0,98.7616,99.1339,98.5847,98.864,17700.0
2014-07-09 14:30:00,106.1,106.5,105.99,106.48,17600.0,98.7616,99.1339,98.6592,99.1153,17600.0
2014-07-09 15:00:00,106.41,106.62,106.27,106.45,21300.0,99.0501,99.2456,98.9198,99.0874,21300.0
2014-07-09 15:30:00,106.52,106.57,105.99,106.25,36300.0,99.1525,99.1991,98.6592,98.9012,36300.0
2014-07-10 09:30:00,105.5,105.5,104.9,105.34,2500.0,98.2031,98.2031,97.6446,98.0541,2500.0
2014-07-10 10:00:00,105.26,105.55,105.08,105.52,5200.0,97.9797,98.2496,97.8121,98.2217,5200.0
2014-07-10 10:30:00,105.7,105.8,105.41,105.72,3200.0,98.3892,98.4823,98.1193,98.4079,3200.0
2014-07-10 11:00:00,105.76,106.02,105.7,105.87,3500.0,98.4451,98.6871,98.3892,98.5475,3500.0
2014-07-10 11:30:00,105.86,106.03,105.67,106.03,7400.0,98.5382,98.6964,98.3613,98.6964,7400.0
2014-07-10 12:00:00,105.92,106.2,105.84,106.2,7600.0,98.594,98.8547,98.5196,98.8547,7600.0
2014-07-10 12:30:00,106.19,106.23,105.87,106.09,12800.0,98.8454,98.8826,98.5475,98.7523,12800.0
2014-07-10 13:00:00,106.06,106.63,106.06,106.6,6300.0,98.7243,99.2549,98.7243,99.227,6300.0
2014-07-10 13:30:00,106.59,106.76,106.31,106.4,4000.0,99.2177,99.3759,98.9571,99.0408,4000.0
2014-07-10 14:00:00,106.55,106.79,106.43,106.75,4900.0,99.1805,99.4039,99.0688,99.3666,4900.0
2014-07-10 14:30:00,106.74,106.82,106.59,106.71,7700.0,99.3573,99.4318,99.2177,99.3294,7700.0
2014-07-10 15:00:00,106.66,106.76,106.45,106.76,9100.0,99.2828,99.3759,99.0874,99.3759,9100.0
2014-07-10 15:30:00,106.82,106.82,106.49,106.65,23800.0,99.4318,99.4318,99.1246,99.2735,23800.0
2014-07-11 09:30:00,106.62,106.62,106.57,106.57,400.0,99.2456,99.2456,99.1991,99.1991,400.0
2014-07-11 10:00:00,106.54,106.94,106.5,106.91,800.0,99.1711,99.5435,99.1339,99.5156,800.0
2014-07-11 10:30:00,106.85,106.85,106.52,106.71,1300.0,99.4597,99.4597,99.1525,99.3294,1300.0
2014-07-11 11:00:00,106.42,106.55,106.13,106.29,1300.0,99.0594,99.1805,98.7895,98.9384,1300.0
2014-07-11 11:30:00,106.29,106.37,106.24,106.35,2000.0,98.9384,99.0129,98.8919,98.9943,2000.0
2014-07-11 12:00:00,106.39,106.53,106.36,106.49,3300.0,99.0315,99.1618,99.0036,99.1246,3300.0
2014-07-11 12:30:00,106.46,106.63,106.36,106.59,5900.0,99.0967,99.2549,99.0036,99.2177,5900.0
2014-07-11 13:00:00,106.63,107.04,106.63,106.98,1500.0,99.2549,99.6366,99.2549,99.5807,1500.0
2014-07-11 13:30:00,106.99,107.04,106.9,107.0,1600.0,99.59,99.6366,99.5062,99.5993,1600.0
2014-07-11 14:00:00,106.99,107.03,106.9,106.95,1900.0,99.59,99.6273,99.5062,99.5528,1900.0
2014-07-11 14:30:00,106.99,107.08,106.95,107.04,12800.0,99.59,99.6738,99.5528,99.6366,12800.0
2014-07-11 15:00:00,107.01,107.05,106.95,107.01,4200.0,99.6086,99.6459,99.5528,99.6086,4200.0
2014-07-11 15:30:00,107.04,107.12,106.87,106.97,11900.0,99.6366,99.711,99.4783,99.5714,11900.0
2014-07-14 09:30:00,107.54,107.54,106.73,107.01,2300.0,100.102,100.102,99.348,99.6086,2300.0
2014-07-14 10:00:00,107.25,107.25,106.99,107.12,2100.0,99.832,99.832,99.59,99.711,2100.0
2014-07-14 10:30:00,107.05,107.23,107.03,107.05,4900.0,99.6459,99.8134,99.6273,99.6459,4900.0
2014-07-14 11:00:00,107.04,107.19,106.98,107.05,8500.0,99.6366,99.7762,99.5807,99.6459,8500.0
2014-07-14 11:30:00,107.09,107.16,106.98,107.06,8300.0,99.6831,99.7483,99.5807,99.6552,8300.0
2014-07-14 12:00:00,107.18,107.32,107.07,107.23,4300.0,99.7669,99.8972,99.6645,99.8134,4300.0
2014-07-14 12:30:00,107.21,107.26,107.12,107.22,3500.0,99.7948,99.8413,99.711,99.8041,3500.0
2014-07-14 13:00:00,107.21,107.45,107.21,107.45,1800.0,99.7948,100.0182,99.7948,100.0182,1800.0
2014-07-14 13:30:00,107.48,107.48,107.29,107.38,1700.0,100.0461,100.0461,99.8693,99.953,1700.0
2014-07-14 14:00:00,107.26,107.42,107.18,107.21,3400.0,99.8413,99.9903,99.7669,99.7948,3400.0
2014-07-14 14:30:00,107.16,107.4,107.06,107.3,4600.0,99.7483,99.9717,99.6552,99.8786,4600.0
2014-07-14 15:00:00,107.37,107.41,107.27,107.36,13900.0,99.9437,99.981,99.8507,99.9344,13900.0
2014-07-14 15:30:00,107.38,107.42,107.12,107.21,22400.0,99.953,99.9903,99.711,99.7948,22400.0
2014-07-15 09:30:00,107.19,107.46,106.92,107.17,4500.0,99.7762,100.0275,99.5249,99.7576,4500.0
2014-07-15 10:00:00,107.21,107.5,106.98,107.24,4700.0,99.7948,100.0647,99.5807,99.8227,4700.0
2014-07-15 10:30:00,107.23,107.38,106.74,107.17,10800.0,99.8134,99.953,99.3573,99.7576,10800.0
2014-07-15 11:00:00,107.12,107.29,107.04,107.29,5700.0,99.711,99.8693,99.6366,99.8693,5700.0
2014-07-15 11:30:00,107.14,107.14,106.75,106.75,4100.0,99.7296,99.7296,99.3666,99.3666,4100.0
2014-07-15 12:00:00,106.45,106.95,106.26,106.77,6700.0,99.0874,99.5528,98.9105,99.3852,6700.0
2014-07-15 12:30:00,106.72,106.84,106.72,106.8,500.0,99.3387,99.4504,99.3387,99.4132,500.0
2014-07-15 13:00:00,106.67,106.89,106.63,106.78,2100.0,99.2922,99.4969,99.2549,99.3945,2100.0
2014-07-15 13:30:00,106.85,106.94,106.68,106.8,25700.0,99.4597,99.5435,99.3015,99.4132,25700.0
2014-07-15 14:00:00,106.85,106.98,106.82,106.92,900.0,99.4597,99.5807,99.4318,99.5249,900.0
2014-07-15 14:30:00,106.91,107.01,106.89,106.95,2400.0,99.5156,99.6086,99.4969,99.5528,2400.0
2014-07-15 15:00:00,106.93,107.01,106.75,106.86,2700.0,99.5342,99.6086,99.3666,99.469,2700.0
2014-07-15 15:30:00,106.85,107.09,106.75,107.09,10600.0,99.4597,99.6831,99.3666,99.6831,10600.0
2014-07-16 09:30:00,107.43,107.43,105.37,105.59,13600.0,99.9996,99.9996,98.0821,98.2869,13600.0
2014-07-16 10:00:00,105.58,106.12,105.58,105.73,11200.0,98.2775,98.7802,98.2775,98.4172,11200.0
2014-07-16 10:30:00,105.62,106.03,105.49,106.01,27300.0,98.3148,98.6964,98.1938,98.6778,27300.0
2014-07-16 11:00:00,106.04,106.7,105.8,106.11,28300.0,98.7057,99.3201,98.4823,98.7709,28300.0
2014-07-16 11:30:00,106.2,106.34,105.84,106.04,25200.0,98.8547,98.985,98.5196,98.7057,25200.0
2014-07-16 12:00:00,106.03,106.15,105.76,106.15,34100.0,98.6964,98.8081,98.4451,98.8081,34100.0
2014-07-16 12:30:00,106.15,106.58,106.1,106.53,8300.0,98.8081,99.2084,98.7616,99.1618,8300.0
2014-07-16 13:00:00,106.53,106.53,106.05,106.05,6300.0,99.1618,99.1618,98.715,98.715,6300.0
2014-07-16 13:30:00,106.25,106.49,106.06,106.48,5700.0,98.9012,99.1246,98.7243,99.1153,5700.0
2014-07-16 14:00:00,106.68,106.73,106.35,106.46,10500.0,99.3015,99.348,98.9943,99.0967,10500.0
2014-07-16 14:30:00,106.28,106.42,106.17,106.27,9400.0,98.9291,99.0594,98.8267,98.9198,9400.0
2014-07-16 15:00:00,106.36,106.49,106.12,106.26,14100.0,99.0036,99.1246,98.7802,98.9105,14100.0
2014-07-16 15:30:00,106.12,106.45,106.12,106.29,27400.0,98.7802,99.0874,98.7802,98.9384,27400.0
2014-07-17 09:30:00,105.89,106.83,105.44,105.67,1900.0,98.5661,99.4411,98.1472,98.3613,1900.0
2014-07-17 10:00:00,105.75,106.7,105.73,106.7,34300.0,98.4358,99.3201,98.4172,99.3201,34300.0
2014-07-17 10:30:00,106.71,106.88,106.55,106.63,3000.0,99.3294,99.4876,99.1805,99.2549,3000.0
2014-07-17 11:00:00,106.63,106.64,106.11,106.11,16200.0,99.2549,99.2642,98.7709,98.7709,16200.0
2014-07-17 11:30:00,106.01,106.58,106.01,106.28,4800.0,98.6778,99.2084,98.6778,98.9291,4800.0
2014-07-17 12:00:00,106.27,106.4,106.01,106.35,7800.0,98.9198,99.0408,98.6778,98.9943,7800.0
2014-07-17 12:30:00,106.21,106.45,106.21,106.33,1500.0,98.864,99.0874,98.864,98.9757,1500.0
2014-07-17 13:00:00,106.36,106.57,106.36,106.53,3000.0,99.0036,99.1991,99.0036,99.1618,3000.0
2014-07-17 13:30:00,106.48,106.56,106.0,106.07,3900.0,99.1153,99.1898,98.6685,98.7337,3900.0
2014-07-17 14:00:00,105.92,106.01,105.78,105.83,2400.0,98.594,98.6778,98.4637,98.5103,2400.0
2014-07-17 14:30:00,105.86,105.91,105.68,105.68,2200.0,98.5382,98.5847,98.3706,98.3706,2200.0
2014-07-17 15:00:00,105.71,105.79,105.35,105.37,14100.0,98.3986,98.473,98.0635,98.0821,14100.0
2014-07-17 15:30:00,105.41,105.47,105.02,105.34,28000.0,98.1193,98.1752,97.7563,98.0541,28000.0
2014-07-18 09:30:00,105.72,105.93,104.93,105.45,9600.0,98.4079,98.6033,97.6725,98.1565,9600.0
2014-07-18 10:00:00,105.45,105.93,105.27,105.92,14600.0,98.1565,98.6033,97.989,98.594,14600.0
2014-07-18 10:30:00,105.88,106.05,105.58,106.03,5000.0,98.5568,98.715,98.2775,98.6964,5000.0
2014-07-18 11:00:00,106.02,106.07,105.72,106.03,3500.0,98.6871,98.7337,98.4079,98.6964,3500.0
2014-07-18 11:30:00,106.01,106.12,105.97,106.07,4300.0,98.6778,98.7802,98.6406,98.7337,4300.0
2014-07-18 12:00:00,106.05,106.06,105.87,105.9,5400.0,98.715,98.7243,98.5475,98.5754,5400.0
2014-07-18 12:30:00,105.9,106.0,105.75,105.82,7100.0,98.5754,98.6685,98.4358,98.5009,7100.0
2014-07-18 13:00:00,105.73,105.8,105.59,105.76,4600.0,98.4172,98.4823,98.2869,98.4451,4600.0
2014-07-18 13:30:00,105.94,106.09,105.91,106.03,1400.0,98.6126,98.7523,98.5847,98.6964,1400.0
2014-07-18 14:00:00,106.06,106.06,105.37,105.55,16100.0,98.7243,98.7243,98.0821,98.2496,16100.0
2014-07-18 14:30:00,105.55,105.57,105.35,105.37,6900.0,98.2496,98.2682,98.0635,98.0821,6900.0
2014-07-18 15:00:00,105.4,105.42,105.32,105.32,16300.0,98.11,98.1286,98.0355,98.0355,16300.0
2014-07-18 15:30:00,105.3,105.81,105.27,105.72,34500.0,98.0169,98.4916,97.989,98.4079,34500.0
2014-07-21 09:30:00,105.02,105.47,104.56,105.47,5300.0,97.7563,98.1752,97.3281,98.1752,5300.0
2014-07-21 10:00:00,105.33,105.41,104.96,105.25,7200.0,98.0448,98.1193,97.7004,97.9704,7200.0
2014-07-21 10:30:00,105.1,105.25,104.83,104.84,6500.0,97.8307,97.9704,97.5794,97.5887,6500.0
2014-07-21 11:00:00,104.89,105.43,104.89,105.3,2700.0,97.6353,98.1379,97.6353,98.0169,2700.0
2014-07-21 11:30:00,105.3,105.36,105.06,105.35,2300.0,98.0169,98.0728,97.7935,98.0635,2300.0
2014-07-21 12:00:00,105.36,105.44,104.97,105.44,4800.0,98.0728,98.1472,97.7097,98.1472,4800.0
2014-07-21 12:30:00,105.37,105.37,105.11,105.17,4300.0,98.0821,98.0821,97.8401,97.8959,4300.0
2014-07-21 13:00:00,105.17,105.66,105.08,105.66,6900.0,97.8959,98.352,97.8121,98.352,6900.0
2014-07-21 13:30:00,105.55,105.73,105.55,105.56,3900.0,98.2496,98.4172,98.2496,98.2589,3900.0
2014-07-21 14:00:00,105.64,105.64,105.48,105.55,3100.0,98.3334,98.3334,98.1845,98.2496,3100.0
2014-07-21 14:30:00,105.5,105.58,105.41,105.45,5800.0,98.2031,98.2775,98.1193,98.1565,5800.0
2014-07-21 15:00:00,105.49,105.61,105.34,105.52,5600.0,98.1938,98.3055,98.0541,98.2217,5600.0
2014-07-21 15:30:00,105.46,105.5,105.34,105.38,14500.0,98.1658,98.2031,98.0541,98.0914,14500.0
2014-07-22 09:30:00,105.62,105.62,104.77,105.37,3300.0,98.3148,98.3148,97.5236,98.0821,3300.0
2014-07-22 10:00:00,105.4,105.81,105.4,105.5,10800.0,98.11,98.4916,98.11,98.2031,10800.0
2014-07-22 10:30:00,105.6,105.87,105.5,105.87,9300.0,98.2962,98.5475,98.2031,98.5475,9300.0
2014-07-22 11:00:00,105.86,105.86,105.62,105.7,39100.0,98.5382,98.5382,98.3148,98.3892,39100.0
2014-07-22 11:30:00,106.03,106.25,105.95,106.17,2400.0,98.6964,98.9012,98.622,98.8267,2400.0
2014-07-22 12:00:00,106.24,106.33,106.24,106.3,2100.0,98.8919,98.9757,98.8919,98.9477,2100.0
2014-07-22 12:30:00,106.25,106.41,106.21,106.41,1400.0,98.9012,99.0501,98.864,99.0501,1400.0
2014-07-22 13:00:00,106.29,106.44,106.29,106.34,3100.0,98.9384,99.0781,98.9384,98.985,3100.0
2014-07-22 13:30:00,106.34,106.48,106.34,106.48,1900.0,98.985,99.1153,98.985,99.1153,1900.0
2014-07-22 14:00:00,106.61,106.61,106.28,106.38,3000.0,99.2363,99.2363,98.9291,99.0222,3000.0
2014-07-22 14:30:00,106.2,106.29,106.01,106.16,6200.0,98.8547,98.9384,98.6778,98.8174,6200.0
2014-07-22 15:00:00,106.14,106.48,106.14,106.4,39100.0,98.7988,99.1153,98.7988,99.0408,39100.0
2014-07-22 15:30:00,106.47,106.59,106.28,106.28,18500.0,99.106,99.2177,98.9291,98.9291,18500.0
2014-07-23 09:30:00,107.25,107.25,106.11,106.13,2600.0,99.832,99.832,98.7709,98.7895,2600.0
2014-07-23 10:00:00,106.12,106.23,106.11,106.18,1900.0,98.7802,98.8826,98.7709,98.836,1900.0
2014-07-23 10:30:00,106.23,106.67,106.23,106.48,2000.0,98.8826,99.2922,98.8826,99.1153,2000.0
2014-07-23 11:00:00,106.51,106.78,106.51,106.77,3300.0,99.1432,99.3945,99.1432,99.3852,3300.0
2014-07-23 11:30:00,106.75,107.0,106.75,106.84,1700.0,99.3666,99.5993,99.3666,99.4504,1700.0
2014-07-23 12:00:00,106.84,106.91,106.72,106.72,1000.0,99.4504,99.5156,99.3387,99.3387,1000.0
2014-07-23 12:30:00,106.51,106.63,106.5,106.54,700.0,99.1432,99.2549,99.1339,99.1711,700.0
2014-07-23 13:00:00,106.49,106.61,106.49,106.59,1800.0,99.1246,99.2363,99.1246,99.2177,1800.0
2014-07-23 13:30:00,106.61,106.77,106.61,106.74,3100.0,99.2363,99.3852,99.2363,99.3573,3100.0
2014-07-23 14:00:00,106.73,106.75,106.61,106.67,1800.0,99.348,99.3666,99.2363,99.2922,1800.0
2014-07-23 14:30:00,106.6,106.7,106.57,106.7,1600.0,99.227,99.3201,99.1991,99.3201,1600.0
2014-07-23 15:00:00,106.69,106.7,106.58,106.67,1900.0,99.3108,99.3201,99.2084,99.2922,1900.0
2014-07-23 15:30:00,106.7,106.7,106.48,106.48,10100.0,99.3201,99.3201,99.1153,99.1153,10100.0
2014-07-24 09:30:00,106.41,106.88,106.0,106.09,2200.0,99.0501,99.4876,98.6685,98.7523,2200.0
2014-07-24 10:00:00,106.2,106.35,106.0,106.0,6900.0,98.8547,98.9943,98.6685,98.6685,6900.0
2014-07-24 10:30:00,105.99,106.24,105.99,106.18,2900.0,98.6592,98.8919,98.6592,98.836,2900.0
2014-07-24 11:00:00,106.24,106.6,106.24,106.58,2800.0,98.8919,99.227,98.8919,99.2084,2800.0
2014-07-24 11:30:00,106.51,106.56,106.22,106.25,3900.0,99.1432,99.1898,98.8733,98.9012,3900.0
2014-07-24 12:00:00,106.33,106.35,106.09,106.25,3200.0,98.9757,98.9943,98.7523,98.9012,3200.0
2014-07-24 12:30:00,106.32,106.41,106.22,106.34,1800.0,98.9664,99.0501,98.8733,98.985,1800.0
2014-07-24 13:00:00,106.38,106.6,106.14,106.59,13000.0,99.0222,99.227,98.7988,99.2177,13000.0
2014-07-24 13:30:00,106.55,106.66,106.43,106.6,17000.0,99.1805,99.2828,99.0688,99.227,17000.0
2014-07-24 14:00:00,106.57,106.6,106.52,106.6,3900.0,99.1991,99.227,99.1525,99.227,3900.0
2014-07-24 14:30:00,106.6,106.6,106.49,106.51,6300.0,99.227,99.227,99.1246,99.1432,6300.0
2014-07-24 15:00:00,106.59,106.62,106.51,106.6,12300.0,99.2177,99.2456,99.1432,99.227,12300.0
2014-07-24 15:30:00,106.61,106.61,106.34,106.4,25700.0,99.2363,99.2363,98.985,99.0408,25700.0
2014-07-25 09:30:00,106.11,106.19,105.57,105.89,4200.0,98.7709,98.8454,98.2682,98.5661,4200.0
2014-07-25 10:00:00,105.9,105.9,105.5,105.64,1000.0,98.5754,98.5754,98.2031,98.3334,1000.0
2014-07-25 10:30:00,105.64,106.03,105.56,105.66,7500.0,98.3334,98.6964,98.2589,98.352,7500.0
2014-07-25 11:00:00,105.7,105.81,105.52,105.52,4400.0,98.3892,98.4916,98.2217,98.2217,4400.0
2014-07-25 11:30:00,105.61,105.76,105.57,105.59,1800.0,98.3055,98.4451,98.2682,98.2869,1800.0
2014-07-25 12:00:00,105.86,105.97,105.86,105.97,1400.0,98.5382,98.6406,98.5382,98.6406,1400.0
2014-07-25 12:30:00,105.83,106.0,105.73,105.89,3100.0,98.5103,98.6685,98.4172,98.5661,3100.0
2014-07-25 13:00:00,105.89,106.07,105.82,106.07,2100.0,98.5661,98.7337,98.5009,98.7337,2100.0
2014-07-25 13:30:00,105.88,105.92,105.73,105.9,2500.0,98.5568,98.594,98.4172,98.5754,2500.0
2014-07-25 14:00:00,105.78,105.91,105.71,105.88,5700.0,98.4637,98.5847,98.3986,98.5568,5700.0
2014-07-25 14:30:00,106.05,106.05,105.93,106.0,2200.0,98.715,98.715,98.6033,98.6685,2200.0
2014-07-25 15:00:00,106.07,106.09,105.9,105.97,5300.0,98.7337,98.7523,98.5754,98.6406,5300.0
2014-07-25 15:30:00,105.94,106.25,105.83,105.94,22100.0,98.6126,98.9012,98.5103,98.6126,22100.0
2014-07-28 09:30:00,105.81,106.18,105.34,105.6,1000.0,98.4916,98.836,98.0541,98.2962,1000.0
2014-07-28 10:00:00,105.61,105.61,105.19,105.48,3100.0,98.3055,98.3055,97.9145,98.1845,3100.0
2014-07-28 10:30:00,105.42,105.66,105.23,105.63,3600.0,98.1286,98.352,97.9518,98.3241,3600.0
2014-07-28 11:00:00,105.54,105.85,105.48,105.85,2600.0,98.2403,98.5289,98.1845,98.5289,2600.0
2014-07-28 11:30:00,105.84,105.93,105.75,105.81,1600.0,98.5196,98.6033,98.4358,98.4916,1600.0
2014-07-28 12:00:00,105.83,106.04,105.67,106.04,4400.0,98.5103,98.7057,98.3613,98.7057,4400.0
2014-07-28 12:30:00,106.04,106.38,105.84,106.25,5500.0,98.7057,99.0222,98.5196,98.9012,5500.0
2014-07-28 13:00:00,106.34,106.69,106.21,106.49,8500.0,98.985,99.3108,98.864,99.1246,8500.0
2014-07-28 13:30:00,106.62,106.87,106.53,106.73,4800.0,99.2456,99.4783,99.1618,99.348,4800.0
2014-07-28 14:00:00,106.72,106.99,106.72,106.96,1700.0,99.3387,99.59,99.3387,99.5621,1700.0
2014-07-28 14:30:00,106.75,107.04,106.75,106.93,8500.0,99.3666,99.6366,99.3666,99.5342,8500.0
2014-07-28 15:00:00,106.9,107.09,106.79,106.98,8800.0,99.5062,99.6831,99.4039,99.5807,8800.0
2014-07-28 15:30:00,106.98,107.01,106.76,106.77,39700.0,99.5807,99.6086,99.3759,99.3852,39700.0
2014-07-29 09:30:00,106.77,107.38,106.7,106.97,3900.0,99.3852,99.953,99.3201,99.5714,3900.0
2014-07-29 10:00:00,106.97,107.19,106.76,106.93,3100.0,99.5714,99.7762,99.3759,99.5342,3100.0
2014-07-29 10:30:00,106.85,106.92,106.61,106.92,5500.0,99.4597,99.5249,99.2363,99.5249,5500.0
2014-07-29 11:00:00,106.89,106.91,106.55,106.61,12300.0,99.4969,99.5156,99.1805,99.2363,12300.0
2014-07-29 11:30:00,106.55,107.06,106.44,106.84,5300.0,99.1805,99.6552,99.0781,99.4504,5300.0
2014-07-29 12:00:00,106.88,107.0,106.81,106.97,2900.0,99.4876,99.5993,99.4225,99.5714,2900.0
2014-07-29 12:30:00,107.04,107.04,106.91,106.93,21200.0,99.6366,99.6366,99.5156,99.5342,21200.0
2014-07-29 13:00:00,106.94,107.03,106.77,107.03,10100.0,99.5435,99.6273,99.3852,99.6273,10100.0
2014-07-29 13:30:00,106.92,107.03,106.89,106.91,6100.0,99.5249,99.6273,99.4969,99.5156,6100.0
2014-07-29 14:00:00,106.94,107.01,106.73,106.85,20900.0,99.5435,99.6086,99.348,99.4597,20900.0
2014-07-29 14:30:00,106.85,106.94,106.77,106.77,17100.0,99.4597,99.5435,99.3852,99.3852,17100.0
2014-07-29 15:00:00,106.75,106.83,106.13,106.13,19200.0,99.3666,99.4411,98.7895,98.7895,19200.0
2014-07-29 15:30:00,106.12,106.13,105.7,105.78,42500.0,98.7802,98.7895,98.3892,98.4637,42500.0
2014-07-30 09:30:00,109.0,110.71,107.83,110.54,81300.0,101.461,103.0527,100.3719,102.8945,81300.0
2014-07-30 10:00:00,110.55,111.14,109.61,110.22,100000.0,102.9038,103.453,102.0288,102.5966,100000.0
2014-07-30 10:30:00,110.18,110.98,109.88,110.19,38800.0,102.5594,103.3041,102.2801,102.5687,38800.0
2014-07-30 11:00:00,110.2,111.24,110.09,110.47,38500.0,102.578,103.5461,102.4756,102.8293,38500.0
2014-07-30 11:30:00,110.48,110.97,109.87,110.06,23200.0,102.8386,103.2947,102.2708,102.4477,23200.0
2014-07-30 12:00:00,110.2,110.54,109.8,110.52,15000.0,102.578,102.8945,102.2057,102.8759,15000.0
2014-07-30 12:30:00,110.53,110.62,109.79,109.89,25300.0,102.8852,102.969,102.1964,102.2894,25300.0
2014-07-30 13:00:00,109.97,110.11,109.38,109.54,17200.0,102.3639,102.4942,101.8147,101.9637,17200.0
2014-07-30 13:30:00,109.55,109.69,108.99,109.05,28600.0,101.973,102.1033,101.4517,101.5075,28600.0
2014-07-30 14:00:00,109.05,109.52,108.63,108.63,72700.0,101.5075,101.945,101.1166,101.1166,72700.0
2014-07-30 14:30:00,108.67,108.96,108.56,108.56,24100.0,101.1538,101.4238,101.0514,101.0514,24100.0
2014-07-30 15:00:00,108.57,108.61,108.26,108.31,43400.0,101.0607,101.098,100.7722,100.8187,43400.0
2014-07-30 15:30:00,108.33,109.0,108.31,108.93,97000.0,100.8373,101.461,100.8187,101.3958,97000.0
2014-07-31 09:30:00,108.89,109.13,108.39,108.54,15400.0,101.3586,101.582,100.8932,101.0328,15400.0
2014-07-31 10:00:00,108.57,108.71,108.18,108.18,9100.0,101.0607,101.1911,100.6977,100.6977,9100.0
2014-07-31 10:30:00,108.07,108.13,107.46,107.48,10500.0,100.5953,100.6512,100.0275,100.0461,10500.0
2014-07-31 11:00:00,107.49,108.26,107.44,108.07,10100.0,100.0554,100.7722,100.0089,100.5953,10100.0
2014-07-31 11:30:00,107.99,108.64,107.92,108.13,16000.0,100.5209,101.1259,100.4557,100.6512,16000.0
2014-07-31 12:00:00,108.07,108.3,107.87,108.06,8900.0,100.5953,100.8094,100.4092,100.586,8900.0
2014-07-31 12:30:00,107.95,108.79,107.93,108.52,14200.0,100.4836,101.2655,100.465,101.0142,14200.0
2014-07-31 13:00:00,108.66,108.66,108.21,108.27,5300.0,101.1445,101.1445,100.7256,100.7815,5300.0
2014-07-31 13:30:00,108.29,108.49,108.17,108.42,7600.0,100.8001,100.9863,100.6884,100.9211,7600.0
2014-07-31 14:00:00,108.41,108.53,108.22,108.47,7300.0,100.9118,101.0235,100.735,100.9677,7300.0
2014-07-31 14:30:00,108.46,108.46,107.93,108.02,8500.0,100.9584,100.9584,100.465,100.5488,8500.0
2014-07-31 15:00:00,107.95,108.26,107.95,108.05,11700.0,100.4836,100.7722,100.4836,100.5767,11700.0
2014-07-31 15:30:00,108.07,108.22,107.72,107.73,32400.0,100.5953,100.735,100.2695,100.2788,32400.0
2014-08-01 09:30:00,107.56,107.78,106.52,107.47,5200.0,100.1206,100.3254,99.1525,100.0368,5200.0
2014-08-01 10:00:00,107.54,107.54,106.18,106.69,12300.0,100.102,100.102,98.836,99.3108,12300.0
2014-08-01 10:30:00,106.49,106.75,106.38,106.49,8200.0,99.1246,99.3666,99.0222,99.1246,8200.0
2014-08-01 11:00:00,106.54,106.57,105.88,106.17,11800.0,99.1711,99.1991,98.5568,98.8267,11800.0
2014-08-01 11:30:00,106.18,106.28,105.66,105.66,6900.0,98.836,98.9291,98.352,98.352,6900.0
2014-08-01 12:00:00,105.65,105.83,105.36,105.8,7100.0,98.3427,98.5103,98.0728,98.4823,7100.0
2014-08-01 12:30:00,105.64,105.92,105.5,105.71,4100.0,98.3334,98.594,98.2031,98.3986,4100.0
2014-08-01 13:00:00,105.6,105.9,105.36,105.9,8700.0,98.2962,98.5754,98.0728,98.5754,8700.0
2014-08-01 13:30:00,105.94,106.07,105.6,106.05,8300.0,98.6126,98.7337,98.2962,98.715,8300.0
2014-08-01 14:00:00,106.11,106.43,105.99,106.0,14000.0,98.7709,99.0688,98.6592,98.6685,14000.0
2014-08-01 14:30:00,105.93,106.45,105.93,106.43,7300.0,98.6033,99.0874,98.6033,99.0688,7300.0
2014-08-01 15:00:00,106.37,106.48,105.92,105.98,16600.0,99.0129,99.1153,98.594,98.6499,16600.0
2014-08-01 15:30:00,106.03,106.22,105.71,106.13,36900.0,98.6964,98.8733,98.3986,98.7895,36900.0
2014-08-04 09:30:00,106.17,106.17,105.62,105.8,5600.0,98.8267,98.8267,98.3148,98.4823,5600.0
2014-08-04 10:00:00,105.77,105.91,105.21,105.21,5100.0,98.4544,98.5847,97.9331,97.9331,5100.0
2014-08-04 10:30:00,105.57,105.57,104.78,104.78,8200.0,98.2682,98.2682,97.5329,97.5329,8200.0
2014-08-04 11:00:00,105.0,105.25,104.9,105.14,6200.0,97.7377,97.9704,97.6446,97.868,6200.0
2014-08-04 11:30:00,105.2,105.42,105.1,105.34,7500.0,97.9238,98.1286,97.8307,98.0541,7500.0
2014-08-04 12:00:00,105.25,105.74,105.2,105.68,6600.0,97.9704,98.4265,97.9238,98.3706,6600.0
2014-08-04 12:30:00,105.63,105.63,105.31,105.33,4100.0,98.3241,98.3241,98.0262,98.0448,4100.0
2014-08-04 13:00:00,105.49,105.53,105.39,105.44,9500.0,98.1938,98.231,98.1007,98.1472,9500.0
2014-08-04 13:30:00,105.48,105.69,105.46,105.5,9700.0,98.1845,98.3799,98.1658,98.2031,9700.0
2014-08-04 14:00:00,105.52,106.07,105.5,105.98,15400.0,98.2217,98.7337,98.2031,98.6499,15400.0
2014-08-04 14:30:00,105.96,106.54,105.96,106.44,7600.0,98.6313,99.1711,98.6313,99.0781,7600.0
2014-08-04 15:00:00,106.51,106.86,106.38,106.82,12800.0,99.1432,99.469,99.0222,99.4318,12800.0
2014-08-04 15:30:00,106.76,106.98,106.67,106.9,33500.0,99.3759,99.5807,99.2922,99.5062,33500.0
2014-08-05 09:30:00,106.46,107.06,106.38,106.5,3000.0,99.0967,99.6552,99.0222,99.1339,3000.0
2014-08-05 10:00:00,106.62,106.82,106.41,106.78,3200.0,99.2456,99.4318,99.0501,99.3945,3200.0
2014-08-05 10:30:00,106.74,106.94,106.4,106.41,6700.0,99.3573,99.5435,99.0408,99.0501,6700.0
2014-08-05 11:00:00,106.41,106.78,106.41,106.76,2900.0,99.0501,99.3945,99.0501,99.3759,2900.0
2014-08-05 11:30:00,106.74,106.74,106.57,106.58,2500.0,99.3573,99.3573,99.1991,99.2084,2500.0
2014-08-05 12:00:00,106.65,106.75,106.36,106.73,11200.0,99.2735,99.3666,99.0036,99.348,11200.0
2014-08-05 12:30:00,106.74,107.14,106.65,106.92,31900.0,99.3573,99.7296,99.2735,99.5249,31900.0
2014-08-05 13:00:00,106.98,107.66,106.93,107.6,20600.0,99.5807,100.2137,99.5342,100.1578,20600.0
2014-08-05 13:30:00,107.52,107.58,107.01,107.2,17500.0,100.0834,100.1392,99.6086,99.7855,17500.0
2014-08-05 14:00:00,107.17,107.17,106.61,106.84,10300.0,99.7576,99.7576,99.2363,99.4504,10300.0
2014-08-05 14:30:00,106.86,106.86,106.54,106.55,4300.0,99.469,99.469,99.1711,99.1805,4300.0
2014-08-05 15:00:00,106.51,106.7,106.35,106.4,11300.0,99.1432,99.3201,98.9943,99.0408,11300.0
2014-08-05 15:30:00,106.58,106.67,106.3,106.33,59200.0,99.2084,99.2922,98.9477,98.9757,59200.0
2014-08-06 09:30:00,106.41,106.43,106.2,106.29,700.0,99.0501,99.0688,98.8547,98.9384,700.0
2014-08-06 10:00:00,106.29,106.55,105.92,106.22,5200.0,98.9384,99.1805,98.594,98.8733,5200.0
2014-08-06 10:30:00,106.2,106.33,105.78,106.26,3800.0,98.8547,98.9757,98.4637,98.9105,3800.0
2014-08-06 11:00:00,106.27,106.31,105.97,106.07,3100.0,98.9198,98.9571,98.6406,98.7337,3100.0
2014-08-06 11:30:00,105.96,106.44,105.96,106.33,1900.0,98.6313,99.0781,98.6313,98.9757,1900.0
2014-08-06 12:00:00,106.32,106.67,106.22,106.56,3500.0,98.9664,99.2922,98.8733,99.1898,3500.0
2014-08-06 12:30:00,106.54,106.54,106.09,106.09,2100.0,99.1711,99.1711,98.7523,98.7523,2100.0
2014-08-06 13:00:00,106.14,106.17,105.87,105.87,1500.0,98.7988,98.8267,98.5475,98.5475,1500.0
2014-08-06 13:30:00,105.87,105.97,105.66,105.7,3100.0,98.5475,98.6406,98.352,98.3892,3100.0
2014-08-06 14:00:00,105.69,105.95,105.69,105.87,4200.0,98.3799,98.622,98.3799,98.5475,4200.0
2014-08-06 14:30:00,105.92,105.95,105.74,105.77,10200.0,98.594,98.622,98.4265,98.4544,10200.0
2014-08-06 15:00:00,105.82,105.93,105.7,105.72,9500.0,98.5009,98.6033,98.3892,98.4079,9500.0
2014-08-06 15:30:00,105.7,105.7,105.04,105.15,61100.0,98.3892,98.3892,97.7749,97.8773,61100.0
2014-08-07 09:30:00,105.17,105.23,104.85,105.23,2700.0,97.8959,97.9518,97.598,97.9518,2700.0
2014-08-07 10:00:00,105.24,105.25,104.62,104.93,7300.0,97.9611,97.9704,97.3839,97.6725,7300.0
2014-08-07 10:30:00,104.93,104.93,104.25,104.53,12000.0,97.6725,97.6725,97.0395,97.3002,12000.0
2014-08-07 11:00:00,104.49,104.54,103.83,104.16,10700.0,97.2629,97.3095,96.6486,96.9558,10700.0
2014-08-07 11:30:00,104.15,104.26,103.77,103.87,7400.0,96.9465,97.0488,96.5927,96.6858,7400.0
2014-08-07 12:00:00,103.83,104.1,103.76,103.95,8900.0,96.6486,96.8999,96.5834,96.7603,8900.0
2014-08-07 12:30:00,103.97,104.03,103.79,103.91,10700.0,96.7789,96.8348,96.6114,96.7231,10700.0
2014-08-07 13:00:00,103.95,104.19,103.8,104.0,6200.0,96.7603,96.9837,96.6207,96.8068,6200.0
2014-08-07 13:30:00,104.07,104.26,103.96,104.07,6700.0,96.872,97.0488,96.7696,96.872,6700.0
2014-08-07 14:00:00,104.16,104.16,103.76,103.76,8400.0,96.9558,96.9558,96.5834,96.5834,8400.0
2014-08-07 14:30:00,103.76,104.15,103.76,103.99,10600.0,96.5834,96.9465,96.5834,96.7975,10600.0
2014-08-07 15:00:00,104.02,104.13,103.76,103.85,21000.0,96.8254,96.9278,96.5834,96.6672,21000.0
2014-08-07 15:30:00,103.86,104.21,103.76,104.1,41200.0,96.6765,97.0023,96.5834,96.8999,41200.0
2014-08-08 09:30:00,103.95,103.95,103.37,103.82,4400.0,96.7603,96.7603,96.2204,96.6393,4400.0
2014-08-08 10:00:00,103.77,104.02,103.53,103.55,3300.0,96.5927,96.8254,96.3693,96.388,3300.0
2014-08-08 10:30:00,103.62,103.84,103.54,103.75,3200.0,96.4531,96.6579,96.3786,96.5741,3200.0
2014-08-08 11:00:00,103.69,104.3,103.61,104.3,9500.0,96.5183,97.0861,96.4438,97.0861,9500.0
2014-08-08 11:30:00,104.3,104.57,104.12,104.57,4300.0,97.0861,97.3374,96.9185,97.3374,4300.0
2014-08-08 12:00:00,104.58,104.59,104.4,104.4,1600.0,97.3467,97.356,97.1792,97.1792,1600.0
2014-08-08 12:30:00,104.35,104.62,104.35,104.5,4400.0,97.1326,97.3839,97.1326,97.2722,4400.0
2014-08-08 13:00:00,104.53,105.12,104.47,105.12,3800.0,97.3002,97.8494,97.2443,97.8494,3800.0
2014-08-08 13:30:00,105.01,105.17,104.84,105.08,3300.0,97.747,97.8959,97.5887,97.8121,3300.0
2014-08-08 14:00:00,105.06,105.1,104.88,105.05,3100.0,97.7935,97.8307,97.626,97.7842,3100.0
2014-08-08 14:30:00,105.05,105.05,104.89,104.89,4400.0,97.7842,97.7842,97.6353,97.6353,4400.0
2014-08-08 15:00:00,104.85,105.14,104.82,105.14,4900.0,97.598,97.868,97.5701,97.868,4900.0
2014-08-08 15:30:00,105.24,105.43,105.1,105.33,30000.0,97.9611,98.1379,97.8307,98.0448,30000.0
2014-08-11 09:30:00,106.0,106.0,105.18,105.55,6800.0,98.6685,98.6685,97.9052,98.2496,6800.0
2014-08-11 10:00:00,105.62,106.22,105.39,105.98,20400.0,98.3148,98.8733,98.1007,98.6499,20400.0
2014-08-11 10:30:00,106.09,106.29,106.01,106.1,6600.0,98.7523,98.9384,98.6778,98.7616,6600.0
2014-08-11 11:00:00,106.0,106.42,105.99,106.26,6700.0,98.6685,99.0594,98.6592,98.9105,6700.0
2014-08-11 11:30:00,106.33,106.54,106.3,106.34,5300.0,98.9757,99.1711,98.9477,98.985,5300.0
2014-08-11 12:00:00,106.31,106.31,105.92,105.92,4000.0,98.9571,98.9571,98.594,98.594,4000.0
2014-08-11 12:30:00,105.94,105.98,105.53,105.53,3600.0,98.6126,98.6499,98.231,98.231,3600.0
2014-08-11 13:00:00,105.6,105.68,105.5,105.5,3500.0,98.2962,98.3706,98.2031,98.2031,3500.0
2014-08-11 13:30:00,105.46,105.7,105.43,105.52,12300.0,98.1658,98.3892,98.1379,98.2217,12300.0
2014-08-11 14:00:00,105.52,105.82,105.47,105.58,8300.0,98.2217,98.5009,98.1752,98.2775,8300.0
2014-08-11 14:30:00,105.59,105.66,105.36,105.44,7500.0,98.2869,98.352,98.0728,98.1472,7500.0
2014-08-11 15:00:00,105.43,105.65,105.38,105.42,9300.0,98.1379,98.3427,98.0914,98.1286,9300.0
2014-08-11 15:30:00,105.41,105.49,105.17,105.19,26600.0,98.1193,98.1938,97.8959,97.9145,26600.0
2014-08-12 09:30:00,104.98,105.13,104.47,104.77,4400.0,97.719,97.8587,97.2443,97.5236,4400.0
2014-08-12 10:00:00,104.77,105.25,104.58,105.09,15600.0,97.5236,97.9704,97.3467,97.8214,15600.0
2014-08-12 10:30:00,105.15,105.25,105.04,105.17,11100.0,97.8773,97.9704,97.7749,97.8959,11100.0
2014-08-12 11:00:00,105.1,105.22,104.88,105.22,12000.0,97.8307,97.9424,97.626,97.9424,12000.0
2014-08-12 11:30:00,105.25,105.25,104.98,105.14,8000.0,97.9704,97.9704,97.719,97.868,8000.0
2014-08-12 12:00:00,105.09,105.25,104.91,105.18,29800.0,97.8214,97.9704,97.6539,97.9052,29800.0
2014-08-12 12:30:00,105.1,105.44,105.09,105.34,13500.0,97.8307,98.1472,97.8214,98.0541,13500.0
2014-08-12 13:00:00,105.32,105.32,104.87,104.87,7500.0,98.0355,98.0355,97.6167,97.6167,7500.0
2014-08-12 13:30:00,104.92,104.92,104.75,104.85,14000.0,97.6632,97.6632,97.505,97.598,14000.0
2014-08-12 14:00:00,104.86,105.08,104.7,104.78,11400.0,97.6073,97.8121,97.4584,97.5329,11400.0
2014-08-12 14:30:00,104.78,104.79,104.48,104.49,8400.0,97.5329,97.5422,97.2536,97.2629,8400.0
2014-08-12 15:00:00,104.52,104.65,104.3,104.3,15800.0,97.2909,97.4119,97.0861,97.0861,15800.0
2014-08-12 15:30:00,104.32,104.58,104.32,104.51,37600.0,97.1047,97.3467,97.1047,97.2816,37600.0
2014-08-13 09:30:00,104.41,105.0,104.41,104.78,1700.0,97.5013,98.0522,97.5013,97.8468,1700.0
2014-08-13 10:00:00,104.9,105.07,104.79,105.07,2700.0,97.9588,98.1176,97.8561,98.1176,2700.0
2014-08-13 10:30:00,104.96,105.85,104.96,105.81,12100.0,98.0149,98.846,98.0149,98.8086,12100.0
2014-08-13 11:00:00,105.86,106.03,105.77,105.94,3900.0,98.8553,99.0141,98.7713,98.93,3900.0
2014-08-13 11:30:00,106.08,106.21,105.94,105.98,2200.0,99.0608,99.1822,98.93,98.9674,2200.0
2014-08-13 12:00:00,106.0,106.0,105.4,105.5,6100.0,98.9861,98.9861,98.4258,98.5191,6100.0
2014-08-13 12:30:00,105.51,105.75,105.37,105.63,26200.0,98.5285,98.7526,98.3977,98.6405,26200.0
2014-08-13 13:00:00,105.62,105.63,105.35,105.37,3400.0,98.6312,98.6405,98.3791,98.3977,3400.0
2014-08-13 13:30:00,105.35,105.36,105.07,105.07,9800.0,98.3791,98.3884,98.1176,98.1176,9800.0
2014-08-13 14:00:00,105.12,105.27,104.86,104.92,16400.0,98.1643,98.3044,97.9215,97.9775,16400.0
2014-08-13 14:30:00,104.91,105.35,104.91,105.29,10100.0,97.9682,98.3791,97.9682,98.323,10100.0
2014-08-13 15:00:00,105.27,105.73,105.21,105.59,18400.0,98.3044,98.7339,98.2483,98.6032,18400.0
2014-08-13 15:30:00,105.58,105.75,105.5,105.62,44900.0,98.5939,98.7526,98.5191,98.6312,44900.0
2014-08-14 09:30:00,105.88,105.95,105.64,105.64,7300.0,98.874,98.9394,98.6499,98.6499,7300.0
2014-08-14 10:00:00,105.65,105.81,105.65,105.74,4700.0,98.6592,98.8086,98.6592,98.7433,4700.0
2014-08-14 10:30:00,105.76,105.78,105.62,105.76,4100.0,98.7619,98.7806,98.6312,98.7619,4100.0
2014-08-14 11:00:00,105.76,105.77,105.62,105.62,3800.0,98.7619,98.7713,98.6312,98.6312,3800.0
2014-08-14 11:30:00,105.53,105.69,105.35,105.69,3600.0,98.5472,98.6966,98.3791,98.6966,3600.0
2014-08-14 12:00:00,105.78,105.8,105.65,105.78,4800.0,98.7806,98.7993,98.6592,98.7806,4800.0
2014-08-14 12:30:00,105.75,105.8,105.67,105.75,7000.0,98.7526,98.7993,98.6779,98.7526,7000.0
2014-08-14 13:00:00,105.71,105.82,105.64,105.7,4700.0,98.7152,98.818,98.6499,98.7059,4700.0
2014-08-14 13:30:00,105.69,105.75,105.63,105.69,6400.0,98.6966,98.7526,98.6405,98.6966,6400.0
2014-08-14 14:00:00,105.71,105.75,105.63,105.75,15500.0,98.7152,98.7526,98.6405,98.7526,15500.0
2014-08-14 14:30:00,105.75,105.86,105.7,105.86,11300.0,98.7526,98.8553,98.7059,98.8553,11300.0
2014-08-14 15:00:00,105.94,106.16,105.93,106.16,8900.0,98.93,99.1355,98.9207,99.1355,8900.0
2014-08-14 15:30:00,106.17,106.23,106.02,106.11,16400.0,99.1448,99.2008,99.0047,99.0888,16400.0
2014-08-15 09:30:00,106.74,107.13,106.24,106.25,2000.0,99.6771,100.0413,99.2102,99.2195,2000.0
2014-08-15 10:00:00,106.25,106.41,106.2,106.25,3100.0,99.2195,99.3689,99.1728,99.2195,3100.0
2014-08-15 10:30:00,106.25,106.36,105.34,105.68,5000.0,99.2195,99.3222,98.3697,98.6872,5000.0
2014-08-15 11:00:00,105.78,105.78,105.44,105.59,3500.0,98.7806,98.7806,98.4631,98.6032,3500.0
2014-08-15 11:30:00,105.52,105.54,104.96,105.17,2600.0,98.5378,98.5565,98.0149,98.211,2600.0
2014-08-15 12:00:00,105.04,105.39,104.98,105.39,2900.0,98.0896,98.4164,98.0336,98.4164,2900.0
2014-08-15 12:30:00,105.33,105.58,105.29,105.5,3700.0,98.3604,98.5939,98.323,98.5191,3700.0
2014-08-15 13:00:00,105.4,105.76,105.29,105.45,3100.0,98.4258,98.7619,98.323,98.4725,3100.0
2014-08-15 13:30:00,105.48,105.48,105.31,105.41,3100.0,98.5005,98.5005,98.3417,98.4351,3100.0
2014-08-15 14:00:00,105.38,106.0,105.37,105.94,9600.0,98.4071,98.9861,98.3977,98.93,9600.0
2014-08-15 14:30:00,105.92,106.13,105.92,106.13,900.0,98.9114,99.1075,98.9114,99.1075,900.0
2014-08-15 15:00:00,106.1,106.11,105.99,106.06,4800.0,99.0794,99.0888,98.9767,99.0421,4800.0
2014-08-15 15:30:00,106.03,106.25,106.01,106.21,16400.0,99.0141,99.2195,98.9954,99.1822,16400.0
2014-08-18 09:30:00,106.25,107.07,106.04,107.01,56600.0,99.2195,99.9853,99.0234,99.9292,56600.0
2014-08-18 10:00:00,107.0,107.07,106.58,106.82,8700.0,99.9199,99.9853,99.5277,99.7518,8700.0
2014-08-18 10:30:00,106.77,107.08,106.65,106.84,10400.0,99.7051,99.9946,99.593,99.7705,10400.0
2014-08-18 11:00:00,106.91,106.91,106.63,106.78,6100.0,99.8358,99.8358,99.5744,99.7144,6100.0
2014-08-18 11:30:00,106.81,106.85,106.36,106.36,3700.0,99.7425,99.7798,99.3222,99.3222,3700.0
2014-08-18 12:00:00,106.4,106.8,106.38,106.8,13400.0,99.3596,99.7331,99.3409,99.7331,13400.0
2014-08-18 12:30:00,106.76,106.84,106.63,106.83,6200.0,99.6958,99.7705,99.5744,99.7611,6200.0
2014-08-18 13:00:00,106.87,106.87,106.61,106.62,1600.0,99.7985,99.7985,99.5557,99.565,1600.0
2014-08-18 13:30:00,106.67,106.67,106.62,106.63,1100.0,99.6117,99.6117,99.565,99.5744,1100.0
2014-08-18 14:00:00,106.58,106.59,106.38,106.59,4100.0,99.5277,99.537,99.3409,99.537,4100.0
2014-08-18 14:30:00,106.64,106.73,106.59,106.67,2600.0,99.5837,99.6678,99.537,99.6117,2600.0
2014-08-18 15:00:00,106.67,106.8,106.65,106.74,4100.0,99.6117,99.7331,99.593,99.6771,4100.0
2014-08-18 15:30:00,106.7,106.95,106.7,106.95,18100.0,99.6397,99.8732,99.6397,99.8732,18100.0
2014-08-19 09:30:00,106.95,107.14,106.84,107.06,1700.0,99.8732,100.0506,99.7705,99.9759,1700.0
2014-08-19 10:00:00,107.06,107.21,106.98,106.98,4600.0,99.9759,100.116,99.9012,99.9012,4600.0
2014-08-19 10:30:00,107.1,107.44,107.04,107.44,3700.0,100.0133,100.3308,99.9572,100.3308,3700.0
2014-08-19 11:00:00,107.5,107.57,107.47,107.5,2800.0,100.3868,100.4522,100.3588,100.3868,2800.0
2014-08-19 11:30:00,107.56,107.56,107.29,107.42,1400.0,100.4428,100.4428,100.1907,100.3121,1400.0
2014-08-19 12:00:00,107.41,107.45,107.36,107.41,1400.0,100.3028,100.3401,100.2561,100.3028,1400.0
2014-08-19 12:30:00,107.36,107.43,107.23,107.31,6200.0,100.2561,100.3214,100.1347,100.2094,6200.0
2014-08-19 13:00:00,107.33,107.34,107.05,107.09,5300.0,100.2281,100.2374,99.9666,100.0039,5300.0
2014-08-19 13:30:00,107.09,107.14,107.01,107.11,3900.0,100.0039,100.0506,99.9292,100.0226,3900.0
2014-08-19 14:00:00,107.12,107.28,107.12,107.28,1600.0,100.0319,100.1814,100.0319,100.1814,1600.0
2014-08-19 14:30:00,107.29,107.48,107.29,107.37,1300.0,100.1907,100.3681,100.1907,100.2654,1300.0
2014-08-19 15:00:00,107.51,107.53,107.4,107.4,2700.0,100.3961,100.4148,100.2934,100.2934,2700.0
2014-08-19 15:30:00,107.39,107.46,107.28,107.36,16900.0,100.2841,100.3495,100.1814,100.2561,16900.0
2014-08-20 09:30:00,107.01,107.07,106.73,106.76,1700.0,99.9292,99.9853,99.6678,99.6958,1700.0
2014-08-20 10:00:00,106.78,107.17,106.78,107.17,2000.0,99.7144,100.0786,99.7144,100.0786,2000.0
2014-08-20 10:30:00,107.16,107.41,106.99,107.41,1300.0,100.0693,100.3028,99.9106,100.3028,1300.0
2014-08-20 11:00:00,107.3,107.39,107.25,107.39,1100.0,100.2,100.2841,100.1533,100.2841,1100.0
2014-08-20 11:30:00,107.35,107.42,107.24,107.31,1600.0,100.2467,100.3121,100.144,100.2094,1600.0
2014-08-20 12:00:00,107.24,107.39,107.24,107.32,2800.0,100.144,100.2841,100.144,100.2187,2800.0
2014-08-20 12:30:00,107.29,107.4,107.23,107.4,1500.0,100.1907,100.2934,100.1347,100.2934,1500.0
2014-08-20 13:00:00,107.38,107.53,107.31,107.45,3100.0,100.2747,100.4148,100.2094,100.3401,3100.0
2014-08-20 13:30:00,107.42,107.58,107.38,107.52,3000.0,100.3121,100.4615,100.2747,100.4055,3000.0
2014-08-20 14:00:00,107.47,107.53,107.19,107.48,8400.0,100.3588,100.4148,100.0973,100.3681,8400.0
2014-08-20 14:30:00,107.51,107.71,107.45,107.62,4100.0,100.3961,100.5829,100.3401,100.4989,4100.0
2014-08-20 15:00:00,107.72,107.86,107.65,107.65,2700.0,100.5922,100.723,100.5269,100.5269,2700.0
2014-08-20 15:30:00,107.69,107.79,107.44,107.47,27400.0,100.5642,100.6576,100.3308,100.3588,27400.0
2014-08-21 09:30:00,107.68,107.82,107.45,107.45,1800.0,100.5549,100.6856,100.3401,100.3401,1800.0
2014-08-21 10:00:00,107.66,107.66,107.15,107.49,1400.0,100.5362,100.5362,100.06,100.3775,1400.0
2014-08-21 10:30:00,107.54,107.85,107.54,107.57,7100.0,100.4242,100.7136,100.4242,100.4522,7100.0
2014-08-21 11:00:00,107.67,108.14,107.67,107.97,10100.0,100.5456,100.9845,100.5456,100.8257,10100.0
2014-08-21 11:30:00,107.9,108.04,107.66,107.66,1900.0,100.7603,100.8911,100.5362,100.5362,1900.0
2014-08-21 12:00:00,107.67,108.19,107.67,107.98,8500.0,100.5456,101.0311,100.5456,100.835,8500.0
2014-08-21 12:30:00,108.0,108.14,107.95,107.95,2900.0,100.8537,100.9845,100.807,100.807,2900.0
2014-08-21 13:00:00,108.06,108.07,107.85,107.89,1400.0,100.9098,100.9191,100.7136,100.751,1400.0
2014-08-21 13:30:00,107.93,108.03,107.82,108.03,3700.0,100.7884,100.8817,100.6856,100.8817,3700.0
2014-08-21 14:00:00,107.95,107.99,107.8,107.94,900.0,100.807,100.8444,100.667,100.7977,900.0
2014-08-21 14:30:00,108.0,108.04,107.93,107.99,2900.0,100.8537,100.8911,100.7884,100.8444,2900.0
2014-08-21 15:00:00,107.98,108.05,107.9,108.05,3500.0,100.835,100.9004,100.7603,100.9004,3500.0
2014-08-21 15:30:00,108.06,108.24,107.91,108.21,25000.0,100.9098,101.0778,100.7697,101.0498,25000.0
2014-08-22 09:30:00,108.5,108.76,107.78,107.95,1800.0,101.3206,101.5634,100.6483,100.807,1800.0
2014-08-22 10:00:00,108.02,108.58,107.85,108.22,3600.0,100.8724,101.3953,100.7136,101.0592,3600.0
2014-08-22 10:30:00,108.12,108.41,107.9,107.9,10800.0,100.9658,101.2366,100.7603,100.7603,10800.0
2014-08-22 11:00:00,107.91,108.39,107.91,108.37,6000.0,100.7697,101.2179,100.7697,101.1992,6000.0
2014-08-22 11:30:00,108.39,108.39,108.21,108.31,3800.0,101.2179,101.2179,101.0498,101.1432,3800.0
2014-08-22 12:00:00,108.37,108.69,108.35,108.68,2900.0,101.1992,101.4981,101.1806,101.4887,2900.0
2014-08-22 12:30:00,108.55,108.61,108.17,108.59,17400.0,101.3673,101.4234,101.0125,101.4047,17400.0
2014-08-22 13:00:00,108.58,108.74,108.5,108.74,4400.0,101.3953,101.5448,101.3206,101.5448,4400.0
2014-08-22 13:30:00,108.73,108.74,108.51,108.51,11900.0,101.5354,101.5448,101.33,101.33,11900.0
2014-08-22 14:00:00,108.48,108.58,108.43,108.54,6800.0,101.302,101.3953,101.2553,101.358,6800.0
2014-08-22 14:30:00,108.44,108.54,108.31,108.46,5800.0,101.2646,101.358,101.1432,101.2833,5800.0
2014-08-22 15:00:00,108.5,108.74,108.48,108.66,17100.0,101.3206,101.5448,101.302,101.47,17100.0
2014-08-22 15:30:00,108.62,108.62,108.29,108.38,22200.0,101.4327,101.4327,101.1245,101.2086,22200.0
2014-08-25 09:30:00,108.91,109.11,108.63,109.11,8600.0,101.7035,101.8903,101.442,101.8903,8600.0
2014-08-25 10:00:00,109.11,109.47,109.11,109.25,8800.0,101.8903,102.2265,101.8903,102.021,8800.0
2014-08-25 10:30:00,109.42,109.53,109.31,109.52,9900.0,102.1798,102.2825,102.077,102.2731,9900.0
2014-08-25 11:00:00,109.5,109.53,109.17,109.32,5200.0,102.2545,102.2825,101.9463,102.0864,5200.0
2014-08-25 11:30:00,109.31,109.6,109.27,109.59,12000.0,102.077,102.3478,102.0397,102.3385,12000.0
2014-08-25 12:00:00,109.56,109.64,109.26,109.28,24600.0,102.3105,102.3852,102.0303,102.049,24600.0
2014-08-25 12:30:00,109.33,109.51,109.28,109.31,15400.0,102.0957,102.2638,102.049,102.077,15400.0
2014-08-25 13:00:00,109.31,109.31,109.05,109.3,12500.0,102.077,102.077,101.8342,102.0677,12500.0
2014-08-25 13:30:00,109.28,109.28,109.0,109.0,12600.0,102.049,102.049,101.7876,101.7876,12600.0
2014-08-25 14:00:00,109.05,109.1,108.72,108.73,14100.0,101.8342,101.8809,101.5261,101.5354,14100.0
2014-08-25 14:30:00,108.76,108.87,108.73,108.86,10800.0,101.5634,101.6662,101.5354,101.6568,10800.0
2014-08-25 15:00:00,108.88,108.92,108.66,108.8,15500.0,101.6755,101.7128,101.47,101.6008,15500.0
2014-08-25 15:30:00,108.81,109.09,108.81,108.98,35800.0,101.6101,101.8716,101.6101,101.7689,35800.0
2014-08-26 09:30:00,109.4,109.53,108.49,109.23,2600.0,102.1611,102.2825,101.3113,102.0023,2600.0
2014-08-26 10:00:00,109.45,109.45,109.12,109.36,6200.0,102.2078,102.2078,101.8996,102.1237,6200.0
2014-08-26 10:30:00,109.4,109.56,109.22,109.5,12100.0,102.1611,102.3105,101.993,102.2545,12100.0
2014-08-26 11:00:00,109.49,109.52,109.38,109.48,8400.0,102.2451,102.2731,102.1424,102.2358,8400.0
2014-08-26 11:30:00,109.48,109.63,109.42,109.52,16700.0,102.2358,102.3759,102.1798,102.2731,16700.0
2014-08-26 12:00:00,109.52,109.75,109.52,109.71,9800.0,102.2731,102.4879,102.2731,102.4506,9800.0
2014-08-26 12:30:00,109.75,109.75,109.45,109.45,7700.0,102.4879,102.4879,102.2078,102.2078,7700.0
2014-08-26 13:00:00,109.45,109.53,109.35,109.51,3400.0,102.2078,102.2825,102.1144,102.2638,3400.0
2014-08-26 13:30:00,109.53,109.53,109.38,109.44,6500.0,102.2825,102.2825,102.1424,102.1984,6500.0
2014-08-26 14:00:00,109.45,109.68,109.45,109.6,8000.0,102.2078,102.4226,102.2078,102.3478,8000.0
2014-08-26 14:30:00,109.58,109.72,109.53,109.6,24300.0,102.3292,102.4599,102.2825,102.3478,24300.0
2014-08-26 15:00:00,109.64,109.72,109.24,109.27,31200.0,102.3852,102.4599,102.0117,102.0397,31200.0
2014-08-26 15:30:00,109.28,109.3,108.97,109.19,80200.0,102.049,102.0677,101.7595,101.965,80200.0
2014-08-27 09:30:00,109.0,109.33,108.58,109.11,1700.0,101.7876,102.0957,101.3953,101.8903,1700.0
2014-08-27 10:00:00,109.06,109.19,109.03,109.19,2800.0,101.8436,101.965,101.8156,101.965,2800.0
2014-08-27 10:30:00,109.16,109.25,109.05,109.05,8600.0,101.937,102.021,101.8342,101.8342,8600.0
2014-08-27 11:00:00,109.19,109.2,109.05,109.14,4500.0,101.965,101.9743,101.8342,101.9183,4500.0
2014-08-27 11:30:00,109.13,109.44,109.05,109.42,9400.0,101.9089,102.1984,101.8342,102.1798,9400.0
2014-08-27 12:00:00,109.42,109.51,109.36,109.49,4500.0,102.1798,102.2638,102.1237,102.2451,4500.0
2014-08-27 12:30:00,109.49,109.59,109.44,109.49,2800.0,102.2451,102.3385,102.1984,102.2451,2800.0
2014-08-27 13:00:00,109.45,109.45,109.4,109.42,1200.0,102.2078,102.2078,102.1611,102.1798,1200.0
2014-08-27 13:30:00,109.4,109.4,109.05,109.05,12900.0,102.1611,102.1611,101.8342,101.8342,12900.0
2014-08-27 14:00:00,109.13,109.13,109.04,109.11,3200.0,101.9089,101.9089,101.8249,101.8903,3200.0
2014-08-27 14:30:00,109.13,109.17,109.03,109.06,4500.0,101.9089,101.9463,101.8156,101.8436,4500.0
2014-08-27 15:00:00,109.01,109.14,108.98,109.14,3000.0,101.7969,101.9183,101.7689,101.9183,3000.0
2014-08-27 15:30:00,109.1,109.23,109.06,109.21,25600.0,101.8809,102.0023,101.8436,101.9837,25600.0
2014-08-28 09:30:00,109.18,109.29,108.4,108.69,3100.0,101.9556,102.0584,101.2273,101.4981,3100.0
2014-08-28 10:00:00,108.72,108.81,108.43,108.55,12300.0,101.5261,101.6101,101.2553,101.3673,12300.0
2014-08-28 10:30:00,108.55,109.0,108.45,108.94,8300.0,101.3673,101.7876,101.2739,101.7315,8300.0
2014-08-28 11:00:00,108.92,108.99,108.75,108.99,4100.0,101.7128,101.7782,101.5541,101.7782,4100.0
2014-08-28 11:30:00,108.95,108.95,108.79,108.9,4500.0,101.7409,101.7409,101.5914,101.6942,4500.0
2014-08-28 12:00:00,108.91,109.04,108.89,108.94,3700.0,101.7035,101.8249,101.6848,101.7315,3700.0
2014-08-28 12:30:00,108.92,108.92,108.73,108.8,4900.0,101.7128,101.7128,101.5354,101.6008,4900.0
2014-08-28 13:00:00,108.8,108.91,108.8,108.88,2400.0,101.6008,101.7035,101.6008,101.6755,2400.0
2014-08-28 13:30:00,108.94,109.07,108.94,109.07,2400.0,101.7315,101.8529,101.7315,101.8529,2400.0
2014-08-28 14:00:00,109.01,109.01,108.9,108.98,7600.0,101.7969,101.7969,101.6942,101.7689,7600.0
2014-08-28 14:30:00,109.02,109.12,108.97,108.97,2200.0,101.8062,101.8996,101.7595,101.7595,2200.0
2014-08-28 15:00:00,108.97,109.07,108.93,109.02,3200.0,101.7595,101.8529,101.7222,101.8062,3200.0
2014-08-28 15:30:00,109.01,109.07,108.72,108.84,27500.0,101.7969,101.8529,101.5261,101.6381,27500.0
2014-08-29 09:30:00,109.29,109.67,108.43,108.6,9800.0,102.0584,102.4132,101.2553,101.414,9800.0
2014-08-29 10:00:00,108.63,108.68,108.43,108.53,5400.0,101.442,101.4887,101.2553,101.3487,5400.0
2014-08-29 10:30:00,108.57,108.88,108.52,108.88,4500.0,101.386,101.6755,101.3393,101.6755,4500.0
2014-08-29 11:00:00,109.12,109.36,109.01,109.25,3900.0,101.8996,102.1237,101.7969,102.021,3900.0
2014-08-29 11:30:00,109.24,109.48,109.24,109.48,3400.0,102.0117,102.2358,102.0117,102.2358,3400.0
2014-08-29 12:00:00,109.54,109.62,109.48,109.62,4300.0,102.2918,102.3665,102.2358,102.3665,4300.0
2014-08-29 12:30:00,109.52,109.65,109.46,109.48,1700.0,102.2731,102.3945,102.2171,102.2358,1700.0
2014-08-29 13:00:00,109.44,109.55,109.43,109.49,5900.0,102.1984,102.3012,102.1891,102.2451,5900.0
2014-08-29 13:30:00,109.53,109.56,109.44,109.46,4100.0,102.2825,102.3105,102.1984,102.2171,4100.0
2014-08-29 14:00:00,109.45,109.51,109.24,109.35,7000.0,102.2078,102.2638,102.0117,102.1144,7000.0
2014-08-29 14:30:00,109.41,109.41,109.13,109.21,3100.0,102.1704,102.1704,101.9089,101.9837,3100.0
2014-08-29 15:00:00,109.13,109.44,109.13,109.42,7400.0,101.9089,102.1984,101.9089,102.1798,7400.0
2014-08-29 15:30:00,109.36,109.54,109.36,109.41,21700.0,102.1237,102.2918,102.1237,102.1704,21700.0
2014-09-02 09:30:00,109.38,110.0,109.19,109.85,8500.0,102.1424,102.7214,101.965,102.5813,8500.0
2014-09-02 10:00:00,109.72,110.01,109.41,109.51,13000.0,102.4599,102.7307,102.1704,102.2638,13000.0
2014-09-02 10:30:00,109.49,109.93,109.42,109.9,20300.0,102.2451,102.656,102.1798,102.628,20300.0
2014-09-02 11:00:00,109.9,109.92,109.46,109.54,13900.0,102.628,102.6467,102.2171,102.2918,13900.0
2014-09-02 11:30:00,109.57,109.82,109.53,109.67,7600.0,102.3198,102.5533,102.2825,102.4132,7600.0
2014-09-02 12:00:00,109.73,110.08,109.73,110.07,5100.0,102.4692,102.7961,102.4692,102.7868,5100.0
2014-09-02 12:30:00,110.02,110.03,109.72,109.92,9300.0,102.7401,102.7494,102.4599,102.6467,9300.0
2014-09-02 13:00:00,109.9,110.27,109.76,110.11,8600.0,102.628,102.9735,102.4973,102.8241,8600.0
2014-09-02 13:30:00,110.11,110.3,110.06,110.2,10900.0,102.8241,103.0015,102.7774,102.9081,10900.0
2014-09-02 14:00:00,110.12,110.19,109.95,110.05,10900.0,102.8334,102.8988,102.6747,102.7681,10900.0
2014-09-02 14:30:00,110.06,110.06,109.88,109.99,6000.0,102.7774,102.7774,102.6093,102.712,6000.0
2014-09-02 15:00:00,109.99,110.0,109.77,109.95,8100.0,102.712,102.7214,102.5066,102.6747,8100.0
2014-09-02 15:30:00,109.95,110.05,109.83,109.89,18500.0,102.6747,102.7681,102.5626,102.6187,18500.0
2014-09-03 09:30:00,110.53,110.88,109.81,110.15,38200.0,103.2163,103.5432,102.544,102.8615,38200.0
2014-09-03 10:00:00,110.09,110.09,109.65,109.73,6000.0,102.8054,102.8054,102.3945,102.4692,6000.0
2014-09-03 10:30:00,109.65,109.79,109.59,109.68,3900.0,102.3945,102.5253,102.3385,102.4226,3900.0
2014-09-03 11:00:00,109.71,109.74,109.49,109.65,10800.0,102.4506,102.4786,102.2451,102.3945,10800.0
2014-09-03 11:30:00,109.57,109.83,109.57,109.71,9900.0,102.3198,102.5626,102.3198,102.4506,9900.0
2014-09-03 12:00:00,109.7,109.98,109.68,109.93,1300.0,102.4412,102.7027,102.4226,102.656,1300.0
2014-09-03 12:30:00,109.84,110.02,109.84,109.91,2000.0,102.572,102.7401,102.572,102.6373,2000.0
2014-09-03 13:00:00,109.93,110.02,109.86,109.92,10200.0,102.656,102.7401,102.5906,102.6467,10200.0
2014-09-03 13:30:00,109.98,110.01,109.7,109.7,6100.0,102.7027,102.7307,102.4412,102.4412,6100.0
2014-09-03 14:00:00,109.73,109.76,109.69,109.75,4800.0,102.4692,102.4973,102.4319,102.4879,4800.0
2014-09-03 14:30:00,109.78,109.84,109.61,109.63,3800.0,102.5159,102.572,102.3572,102.3759,3800.0
2014-09-03 15:00:00,109.7,109.9,109.68,109.85,6200.0,102.4412,102.628,102.4226,102.5813,6200.0
2014-09-03 15:30:00,109.83,109.98,109.7,109.97,19200.0,102.5626,102.7027,102.4412,102.6934,19200.0
2014-09-04 09:30:00,110.32,110.36,109.24,110.19,5400.0,103.0202,103.0576,102.0117,102.8988,5400.0
2014-09-04 10:00:00,110.24,110.28,109.99,109.99,9900.0,102.9455,102.9829,102.712,102.712,9900.0
2014-09-04 10:30:00,109.97,110.07,109.76,109.76,4800.0,102.6934,102.7868,102.4973,102.4973,4800.0
2014-09-04 11:00:00,109.78,109.96,109.78,109.86,5400.0,102.5159,102.684,102.5159,102.5906,5400.0
2014-09-04 11:30:00,109.83,109.98,109.79,109.87,4400.0,102.5626,102.7027,102.5253,102.6,4400.0
2014-09-04 12:00:00,109.9,109.94,109.84,109.84,1700.0,102.628,102.6654,102.572,102.572,1700.0
2014-09-04 12:30:00,109.86,109.9,109.82,109.84,3200.0,102.5906,102.628,102.5533,102.572,3200.0
2014-09-04 13:00:00,109.81,109.9,109.71,109.71,2500.0,102.544,102.628,102.4506,102.4506,2500.0
2014-09-04 13:30:00,109.7,109.77,109.59,109.76,5600.0,102.4412,102.5066,102.3385,102.4973,5600.0
2014-09-04 14:00:00,109.86,109.92,109.73,109.74,6800.0,102.5906,102.6467,102.4692,102.4786,6800.0
2014-09-04 14:30:00,109.69,109.8,109.62,109.65,4700.0,102.4319,102.5346,102.3665,102.3945,4700.0
2014-09-04 15:00:00,109.53,109.58,109.21,109.38,7500.0,102.2825,102.3292,101.9837,102.1424,7500.0
2014-09-04 15:30:00,109.45,109.65,109.28,109.62,19100.0,102.2078,102.3945,102.049,102.3665,19100.0
2014-09-05 09:30:00,109.64,110.72,108.74,109.51,5700.0,102.3852,103.3937,101.5448,102.2638,5700.0
2014-09-05 10:00:00,109.56,109.65,109.13,109.24,28600.0,102.3105,102.3945,101.9089,102.0117,28600.0
2014-09-05 10:30:00,109.18,109.18,109.03,109.08,1900.0,101.9556,101.9556,101.8156,101.8623,1900.0
2014-09-05 11:00:00,108.97,109.2,108.94,109.16,10700.0,101.7595,101.9743,101.7315,101.937,10700.0
2014-09-05 11:30:00,109.22,109.58,109.08,109.58,3600.0,101.993,102.3292,101.8623,102.3292,3600.0
2014-09-05 12:00:00,109.58,109.58,109.38,109.43,1500.0,102.3292,102.3292,102.1424,102.1891,1500.0
2014-09-05 12:30:00,109.5,109.59,109.42,109.53,2300.0,102.2545,102.3385,102.1798,102.2825,2300.0
2014-09-05 13:00:00,109.53,109.6,109.48,109.48,1500.0,102.2825,102.3478,102.2358,102.2358,1500.0
2014-09-05 13:30:00,109.5,109.5,109.33,109.45,16200.0,102.2545,102.2545,102.0957,102.2078,16200.0
2014-09-05 14:00:00,109.6,109.73,109.52,109.63,5300.0,102.3478,102.4692,102.2731,102.3759,5300.0
2014-09-05 14:30:00,109.63,109.64,109.57,109.63,2000.0,102.3759,102.3852,102.3198,102.3759,2000.0
2014-09-05 15:00:00,109.65,109.65,109.58,109.58,3100.0,102.3945,102.3945,102.3292,102.3292,3100.0
2014-09-05 15:30:00,109.56,109.7,109.54,109.69,8900.0,102.3105,102.4412,102.2918,102.4319,8900.0
2014-09-08 09:30:00,109.36,109.46,108.97,109.32,2300.0,102.1237,102.2171,101.7595,102.0864,2300.0
2014-09-08 10:00:00,109.39,109.5,109.16,109.16,1800.0,102.1517,102.2545,101.937,101.937,1800.0
2014-09-08 10:30:00,109.12,109.31,108.85,109.31,4600.0,101.8996,102.077,101.6475,102.077,4600.0
2014-09-08 11:00:00,109.4,109.76,109.4,109.67,4400.0,102.1611,102.4973,102.1611,102.4132,4400.0
2014-09-08 11:30:00,109.67,109.73,109.22,109.39,8100.0,102.4132,102.4692,101.993,102.1517,8100.0
2014-09-08 12:00:00,109.38,109.55,109.38,109.46,2300.0,102.1424,102.3012,102.1424,102.2171,2300.0
2014-09-08 12:30:00,109.56,109.8,109.55,109.8,3700.0,102.3105,102.5346,102.3012,102.5346,3700.0
2014-09-08 13:00:00,109.8,109.81,109.45,109.49,3600.0,102.5346,102.544,102.2078,102.2451,3600.0
2014-09-08 13:30:00,109.36,109.58,109.36,109.55,2500.0,102.1237,102.3292,102.1237,102.3012,2500.0
2014-09-08 14:00:00,109.55,109.67,109.42,109.42,3800.0,102.3012,102.4132,102.1798,102.1798,3800.0
2014-09-08 14:30:00,109.56,109.56,109.37,109.4,1900.0,102.3105,102.3105,102.1331,102.1611,1900.0
2014-09-08 15:00:00,109.42,109.55,109.41,109.41,4400.0,102.1798,102.3012,102.1704,102.1704,4400.0
2014-09-08 15:30:00,109.44,109.77,109.44,109.72,16200.0,102.1984,102.5066,102.1984,102.4599,16200.0
2014-09-09 09:30:00,109.35,109.79,109.35,109.44,1400.0,102.1144,102.5253,102.1144,102.1984,1400.0
2014-09-09 10:00:00,108.86,109.4,108.86,109.4,1200.0,101.6568,102.1611,101.6568,102.1611,1200.0
2014-09-09 10:30:00,109.32,109.48,109.32,109.48,3400.0,102.0864,102.2358,102.0864,102.2358,3400.0
2014-09-09 11:00:00,109.52,109.78,109.52,109.74,5500.0,102.2731,102.5159,102.2731,102.4786,5500.0
2014-09-09 11:30:00,109.7,109.84,109.57,109.57,10500.0,102.4412,102.572,102.3198,102.3198,10500.0
2014-09-09 12:00:00,109.56,109.76,109.5,109.69,8200.0,102.3105,102.4973,102.2545,102.4319,8200.0
2014-09-09 12:30:00,109.78,109.78,109.48,109.58,900.0,102.5159,102.5159,102.2358,102.3292,900.0
2014-09-09 13:00:00,109.57,109.62,109.37,109.37,1200.0,102.3198,102.3665,102.1331,102.1331,1200.0
2014-09-09 13:30:00,109.53,109.58,109.44,109.54,5200.0,102.2825,102.3292,102.1984,102.2918,5200.0
2014-09-09 14:00:00,109.54,109.62,109.32,109.6,42700.0,102.2918,102.3665,102.0864,102.3478,42700.0
2014-09-09 14:30:00,109.67,110.17,109.67,110.05,11000.0,102.4132,102.8801,102.4132,102.7681,11000.0
2014-09-09 15:00:00,110.14,110.14,109.76,109.82,6900.0,102.8521,102.8521,102.4973,102.5533,6900.0
2014-09-09 15:30:00,109.83,110.1,109.68,109.71,13600.0,102.5626,102.8148,102.4226,102.4506,13600.0
2014-09-10 09:30:00,109.6,110.28,109.21,109.89,7600.0,102.3478,102.9829,101.9837,102.6187,7600.0
2014-09-10 10:00:00,109.79,110.04,109.79,110.02,3200.0,102.5253,102.7587,102.5253,102.7401,3200.0
2014-09-10 10:30:00,109.86,110.04,109.72,109.89,4100.0,102.5906,102.7587,102.4599,102.6187,4100.0
2014-09-10 11:00:00,109.87,110.01,109.79,109.85,4100.0,102.6,102.7307,102.5253,102.5813,4100.0
2014-09-10 11:30:00,109.96,110.04,109.75,109.96,33300.0,102.684,102.7587,102.4879,102.684,33300.0
2014-09-10 12:00:00,109.95,110.28,109.86,110.06,10700.0,102.6747,102.9829,102.5906,102.7774,10700.0
2014-09-10 12:30:00,110.01,110.01,109.77,109.85,2800.0,102.7307,102.7307,102.5066,102.5813,2800.0
2014-09-10 13:00:00,109.84,110.03,109.8,109.8,6600.0,102.572,102.7494,102.5346,102.5346,6600.0
2014-09-10 13:30:00,109.85,109.85,109.66,109.77,4900.0,102.5813,102.5813,102.4039,102.5066,4900.0
2014-09-10 14:00:00,109.83,109.83,109.66,109.8,3400.0,102.5626,102.5626,102.4039,102.5346,3400.0
2014-09-10 14:30:00,109.77,109.78,109.67,109.68,3500.0,102.5066,102.5159,102.4132,102.4226,3500.0
2014-09-10 15:00:00,109.71,109.74,109.54,109.6,11200.0,102.4506,102.4786,102.2918,102.3478,11200.0
2014-09-10 15:30:00,109.6,109.64,109.49,109.5,15000.0,102.3478,102.3852,102.2451,102.2545,15000.0
2014-09-11 09:30:00,109.26,109.84,109.22,109.45,3900.0,102.0303,102.572,101.993,102.2078,3900.0
2014-09-11 10:00:00,109.33,109.7,109.33,109.66,11400.0,102.0957,102.4412,102.0957,102.4039,11400.0
2014-09-11 10:30:00,109.63,109.74,109.45,109.69,7400.0,102.3759,102.4786,102.2078,102.4319,7400.0
2014-09-11 11:00:00,109.82,110.05,109.74,110.03,8000.0,102.5533,102.7681,102.4786,102.7494,8000.0
2014-09-11 11:30:00,109.91,110.09,109.91,110.03,6200.0,102.6373,102.8054,102.6373,102.7494,6200.0
2014-09-11 12:00:00,110.04,110.16,109.96,110.0,12400.0,102.7587,102.8708,102.684,102.7214,12400.0
2014-09-11 12:30:00,109.99,110.09,109.68,109.73,7600.0,102.712,102.8054,102.4226,102.4692,7600.0
2014-09-11 13:00:00,109.74,110.1,109.73,109.89,6000.0,102.4786,102.8148,102.4692,102.6187,6000.0
2014-09-11 13:30:00,110.06,110.17,109.97,110.07,8500.0,102.7774,102.8801,102.6934,102.7868,8500.0
2014-09-11 14:00:00,110.06,110.25,110.02,110.25,5700.0,102.7774,102.9548,102.7401,102.9548,5700.0
2014-09-11 14:30:00,110.28,110.4,110.2,110.3,10800.0,102.9829,103.0949,102.9081,103.0015,10800.0
2014-09-11 15:00:00,110.3,110.37,110.22,110.29,11100.0,103.0015,103.0669,102.9268,102.9922,11100.0
2014-09-11 15:30:00,110.23,110.36,110.14,110.21,16000.0,102.9362,103.0576,102.8521,102.9175,16000.0
2014-09-12 09:30:00,110.45,110.45,109.48,109.67,11000.0,103.1416,103.1416,102.2358,102.4132,11000.0
2014-09-12 10:00:00,109.7,110.18,109.57,109.89,4900.0,102.4412,102.8895,102.3198,102.6187,4900.0
2014-09-12 10:30:00,110.07,110.29,109.86,110.11,9000.0,102.7868,102.9922,102.5906,102.8241,9000.0
2014-09-12 11:00:00,110.2,110.2,109.76,109.83,3000.0,102.9081,102.9081,102.4973,102.5626,3000.0
2014-09-12 11:30:00,109.82,110.23,109.78,109.99,11800.0,102.5533,102.9362,102.5159,102.712,11800.0
2014-09-12 12:00:00,109.93,109.96,109.67,109.8,3100.0,102.656,102.684,102.4132,102.5346,3100.0
2014-09-12 12:30:00,109.77,109.77,109.4,109.55,4900.0,102.5066,102.5066,102.1611,102.3012,4900.0
2014-09-12 13:00:00,109.55,109.81,109.53,109.67,9700.0,102.3012,102.544,102.2825,102.4132,9700.0
2014-09-12 13:30:00,109.7,109.84,109.53,109.72,36100.0,102.4412,102.572,102.2825,102.4599,36100.0
2014-09-12 14:00:00,109.73,109.93,109.72,109.78,2600.0,102.4692,102.656,102.4599,102.5159,2600.0
2014-09-12 14:30:00,109.84,109.84,109.67,109.79,11000.0,102.572,102.572,102.4132,102.5253,11000.0
2014-09-12 15:00:00,109.77,109.78,109.59,109.59,5800.0,102.5066,102.5159,102.3385,102.3385,5800.0
2014-09-12 15:30:00,109.62,109.68,109.5,109.59,9000.0,102.3665,102.4226,102.2545,102.3385,9000.0
2014-09-15 09:30:00,109.7,109.7,108.63,109.0,3100.0,102.4412,102.4412,101.442,101.7876,3100.0
2014-09-15 10:00:00,108.98,109.38,108.67,108.97,5100.0,101.7689,102.1424,101.4794,101.7595,5100.0
2014-09-15 10:30:00,109.07,109.07,108.7,109.0,6500.0,101.8529,101.8529,101.5074,101.7876,6500.0
2014-09-15 11:00:00,108.91,108.95,108.81,108.81,2200.0,101.7035,101.7409,101.6101,101.6101,2200.0
2014-09-15 11:30:00,108.78,108.88,108.62,108.79,5900.0,101.5821,101.6755,101.4327,101.5914,5900.0
2014-09-15 12:00:00,108.76,108.8,108.63,108.72,4300.0,101.5634,101.6008,101.442,101.5261,4300.0
2014-09-15 12:30:00,108.68,108.82,108.53,108.82,3900.0,101.4887,101.6195,101.3487,101.6195,3900.0
2014-09-15 13:00:00,108.76,108.95,108.6,108.6,4200.0,101.5634,101.7409,101.414,101.414,4200.0
2014-09-15 13:30:00,108.67,108.7,108.56,108.57,1100.0,101.4794,101.5074,101.3767,101.386,1100.0
2014-09-15 14:00:00,108.45,108.64,108.3,108.64,5100.0,101.2739,101.4514,101.1339,101.4514,5100.0
2014-09-15 14:30:00,108.7,108.84,108.65,108.77,6400.0,101.5074,101.6381,101.4607,101.5728,6400.0
2014-09-15 15:00:00,108.79,108.89,108.65,108.74,7800.0,101.5914,101.6848,101.4607,101.5448,7800.0
2014-09-15 15:30:00,108.74,108.74,108.52,108.7,11800.0,101.5448,101.5448,101.3393,101.5074,11800.0
2014-09-16 09:30:00,108.84,109.08,108.01,109.07,9500.0,101.6381,101.8623,100.8631,101.8529,9500.0
2014-09-16 10:00:00,108.89,109.4,108.89,109.18,10900.0,101.6848,102.1611,101.6848,101.9556,10900.0
2014-09-16 10:30:00,109.17,109.3,108.69,108.69,13800.0,101.9463,102.0677,101.4981,101.4981,13800.0
2014-09-16 11:00:00,108.72,109.03,108.7,108.95,9100.0,101.5261,101.8156,101.5074,101.7409,9100.0
2014-09-16 11:30:00,109.07,109.44,109.07,109.08,6900.0,101.8529,102.1984,101.8529,101.8623,6900.0
2014-09-16 12:00:00,109.12,109.41,109.07,109.4,5200.0,101.8996,102.1704,101.8529,102.1611,5200.0
2014-09-16 12:30:00,109.33,109.46,109.22,109.26,4600.0,102.0957,102.2171,101.993,102.0303,4600.0
2014-09-16 13:00:00,109.38,109.48,109.32,109.48,2800.0,102.1424,102.2358,102.0864,102.2358,2800.0
2014-09-16 13:30:00,109.36,109.48,109.32,109.33,3000.0,102.1237,102.2358,102.0864,102.0957,3000.0
2014-09-16 14:00:00,109.35,109.36,109.22,109.3,6300.0,102.1144,102.1237,101.993,102.0677,6300.0
2014-09-16 14:30:00,109.3,109.43,109.13,109.26,8000.0,102.0677,102.1891,101.9089,102.0303,8000.0
2014-09-16 15:00:00,109.26,109.34,109.2,109.25,6300.0,102.0303,102.1051,101.9743,102.021,6300.0
2014-09-16 15:30:00,109.23,109.58,109.2,109.56,27600.0,102.0023,102.3292,101.9743,102.3105,27600.0
2014-09-17 09:30:00,109.37,109.37,108.89,109.35,3800.0,102.1331,102.1331,101.6848,102.1144,3800.0
2014-09-17 10:00:00,109.34,109.37,109.09,109.21,2800.0,102.1051,102.1331,101.8716,101.9837,2800.0
2014-09-17 10:30:00,109.18,109.2,108.92,109.04,10000.0,101.9556,101.9743,101.7128,101.8249,10000.0
2014-09-17 11:00:00,109.04,109.24,109.02,109.24,2600.0,101.8249,102.0117,101.8062,102.0117,2600.0
2014-09-17 11:30:00,109.11,109.26,109.01,109.19,2500.0,101.8903,102.0303,101.7969,101.965,2500.0
2014-09-17 12:00:00,109.11,109.11,108.95,109.03,8200.0,101.8903,101.8903,101.7409,101.8156,8200.0
2014-09-17 12:30:00,109.01,109.08,108.93,108.96,4400.0,101.7969,101.8623,101.7222,101.7502,4400.0
2014-09-17 13:00:00,108.99,109.0,108.66,108.68,26500.0,101.7782,101.7876,101.47,101.4887,26500.0
2014-09-17 13:30:00,108.65,108.77,108.65,108.77,5700.0,101.4607,101.5728,101.4607,101.5728,5700.0
2014-09-17 14:00:00,108.81,109.21,108.49,109.05,13300.0,101.6101,101.9837,101.3113,101.8342,13300.0
2014-09-17 14:30:00,109.06,109.09,108.63,108.99,22900.0,101.8436,101.8716,101.442,101.7782,22900.0
2014-09-17 15:00:00,108.97,109.12,108.82,109.04,11200.0,101.7595,101.8996,101.6195,101.8249,11200.0
2014-09-17 15:30:00,109.03,109.08,108.81,109.0,16200.0,101.8156,101.8623,101.6101,101.7876,16200.0
2014-09-18 09:30:00,109.27,109.27,109.0,109.13,4600.0,102.0397,102.0397,101.7876,101.9089,4600.0
2014-09-18 10:00:00,109.14,109.32,109.02,109.08,3100.0,101.9183,102.0864,101.8062,101.8623,3100.0
2014-09-18 10:30:00,109.14,109.52,109.13,109.48,3400.0,101.9183,102.2731,101.9089,102.2358,3400.0
2014-09-18 11:00:00,109.35,109.58,109.29,109.58,10200.0,102.1144,102.3292,102.0584,102.3292,10200.0
2014-09-18 11:30:00,109.51,109.62,109.27,109.33,3800.0,102.2638,102.3665,102.0397,102.0957,3800.0
2014-09-18 12:00:00,109.25,109.39,109.18,109.33,4600.0,102.021,102.1517,101.9556,102.0957,4600.0
2014-09-18 12:30:00,109.31,109.32,109.24,109.32,1000.0,102.077,102.0864,102.0117,102.0864,1000.0
2014-09-18 13:00:00,109.36,109.36,109.26,109.26,800.0,102.1237,102.1237,102.0303,102.0303,800.0
2014-09-18 13:30:00,109.29,109.37,109.19,109.19,1800.0,102.0584,102.1331,101.965,101.965,1800.0
2014-09-18 14:00:00,109.26,109.52,109.21,109.36,5500.0,102.0303,102.2731,101.9837,102.1237,5500.0
2014-09-18 14:30:00,109.35,109.7,109.3,109.36,7100.0,102.1144,102.4412,102.0677,102.1237,7100.0
2014-09-18 15:00:00,109.3,109.73,109.29,109.66,11700.0,102.0677,102.4692,102.0584,102.4039,11700.0
2014-09-18 15:30:00,109.67,109.76,109.27,109.33,16600.0,102.4132,102.4973,102.0397,102.0957,16600.0
2014-09-19 09:30:00,109.33,109.33,108.79,108.79,29400.0,102.0957,102.0957,101.5914,101.5914,29400.0
2014-09-19 10:00:00,108.87,109.07,108.82,108.93,8700.0,101.6662,101.8529,101.6195,101.7222,8700.0
2014-09-19 10:30:00,108.94,108.99,108.72,108.98,6700.0,101.7315,101.7782,101.5261,101.7689,6700.0
2014-09-19 11:00:00,108.98,109.09,108.76,108.76,5000.0,101.7689,101.8716,101.5634,101.5634,5000.0
2014-09-19 11:30:00,108.67,108.76,108.47,108.55,4800.0,101.4794,101.5634,101.2926,101.3673,4800.0
2014-09-19 12:00:00,108.55,108.55,108.29,108.34,3100.0,101.3673,101.3673,101.1245,101.1712,3100.0
2014-09-19 12:30:00,108.26,108.36,108.08,108.13,3900.0,101.0965,101.1899,100.9284,100.9751,3900.0
2014-09-19 13:00:00,108.07,108.18,107.98,108.16,4000.0,100.9191,101.0218,100.835,101.0031,4000.0
2014-09-19 13:30:00,108.15,108.17,107.96,107.96,2300.0,100.9938,101.0125,100.8164,100.8164,2300.0
2014-09-19 14:00:00,108.01,108.15,107.98,108.15,3400.0,100.8631,100.9938,100.835,100.9938,3400.0
2014-09-19 14:30:00,108.15,108.36,108.15,108.36,4800.0,100.9938,101.1899,100.9938,101.1899,4800.0
2014-09-19 15:00:00,108.38,108.44,108.15,108.22,6400.0,101.2086,101.2646,100.9938,101.0592,6400.0
2014-09-19 15:30:00,108.19,108.54,108.17,108.36,49400.0,101.0311,101.358,101.0125,101.1899,49400.0
2014-09-22 09:30:00,108.35,108.42,107.35,107.45,6900.0,101.1806,101.2459,100.2467,100.3401,6900.0
2014-09-22 10:00:00,107.29,108.12,107.29,107.81,11900.0,100.1907,100.9658,100.1907,100.6763,11900.0
2014-09-22 10:30:00,107.84,107.84,107.48,107.5,3500.0,100.7043,100.7043,100.3681,100.3868,3500.0
2014-09-22 11:00:00,107.57,107.74,107.52,107.53,4800.0,100.4522,100.6109,100.4055,100.4148,4800.0
2014-09-22 11:30:00,107.67,107.69,107.39,107.39,7000.0,100.5456,100.5642,100.2841,100.2841,7000.0
2014-09-22 12:00:00,107.18,107.47,107.13,107.47,7100.0,100.088,100.3588,100.0413,100.3588,7100.0
2014-09-22 12:30:00,107.43,107.56,107.38,107.43,4900.0,100.3214,100.4428,100.2747,100.3214,4900.0
2014-09-22 13:00:00,107.43,107.55,107.37,107.53,3000.0,100.3214,100.4335,100.2654,100.4148,3000.0
2014-09-22 13:30:00,107.55,107.55,107.35,107.36,3900.0,100.4335,100.4335,100.2467,100.2561,3900.0
2014-09-22 14:00:00,107.43,107.5,107.29,107.33,4600.0,100.3214,100.3868,100.1907,100.2281,4600.0
2014-09-22 14:30:00,107.33,107.45,107.32,107.36,7200.0,100.2281,100.3401,100.2187,100.2561,7200.0
2014-09-22 15:00:00,107.43,107.64,107.42,107.64,8500.0,100.3214,100.5175,100.3121,100.5175,8500.0
2014-09-22 15:30:00,107.63,107.64,107.46,107.49,17300.0,100.5082,100.5175,100.3495,100.3775,17300.0
2014-09-23 09:30:00,106.88,106.9,105.9,106.78,4600.0,99.8078,99.8265,98.8927,99.7144,4600.0
2014-09-23 10:00:00,106.7,107.08,106.5,106.66,5200.0,99.6397,99.9946,99.453,99.6024,5200.0
2014-09-23 10:30:00,106.59,106.81,106.43,106.45,7900.0,99.537,99.7425,99.3876,99.4063,7900.0
2014-09-23 11:00:00,106.44,106.54,106.27,106.3,7400.0,99.3969,99.4903,99.2382,99.2662,7400.0
2014-09-23 11:30:00,106.38,106.69,106.38,106.56,4200.0,99.3409,99.6304,99.3409,99.509,4200.0
2014-09-23 12:00:00,106.58,106.65,106.36,106.4,5000.0,99.5277,99.593,99.3222,99.3596,5000.0
2014-09-23 12:30:00,106.38,106.43,106.36,106.36,7800.0,99.3409,99.3876,99.3222,99.3222,7800.0
2014-09-23 13:00:00,106.36,106.4,106.23,106.36,5900.0,99.3222,99.3596,99.2008,99.3222,5900.0
2014-09-23 13:30:00,106.36,106.44,106.32,106.41,3500.0,99.3222,99.3969,99.2849,99.3689,3500.0
2014-09-23 14:00:00,106.27,106.36,106.13,106.28,7700.0,99.2382,99.3222,99.1075,99.2475,7700.0
2014-09-23 14:30:00,106.3,106.31,106.15,106.3,4900.0,99.2662,99.2755,99.1261,99.2662,4900.0
2014-09-23 15:00:00,106.3,106.34,106.13,106.14,8400.0,99.2662,99.3036,99.1075,99.1168,8400.0
2014-09-23 15:30:00,106.22,106.32,106.12,106.17,28800.0,99.1915,99.2849,99.0981,99.1448,28800.0
2014-09-24 09:30:00,105.84,106.38,105.55,105.78,12700.0,98.8366,99.3409,98.5658,98.7806,12700.0
2014-09-24 10:00:00,105.8,105.8,105.48,105.58,9800.0,98.7993,98.7993,98.5005,98.5939,9800.0
2014-09-24 10:30:00,105.58,105.99,105.45,105.85,12700.0,98.5939,98.9767,98.4725,98.846,12700.0
2014-09-24 11:00:00,105.98,106.42,105.95,106.25,3000.0,98.9674,99.3783,98.9394,99.2195,3000.0
2014-09-24 11:30:00,106.28,106.5,106.16,106.44,6600.0,99.2475,99.453,99.1355,99.3969,6600.0
2014-09-24 12:00:00,106.34,106.35,106.07,106.12,3700.0,99.3036,99.3129,99.0514,99.0981,3700.0
2014-09-24 12:30:00,106.16,106.2,106.02,106.07,1500.0,99.1355,99.1728,99.0047,99.0514,1500.0
2014-09-24 13:00:00,106.12,106.12,105.96,105.96,1500.0,99.0981,99.0981,98.9487,98.9487,1500.0
2014-09-24 13:30:00,106.03,106.21,106.03,106.16,8300.0,99.0141,99.1822,99.0141,99.1355,8300.0
2014-09-24 14:00:00,106.18,106.71,106.16,106.71,9900.0,99.1541,99.6491,99.1355,99.6491,9900.0
2014-09-24 14:30:00,106.61,106.73,106.54,106.67,10600.0,99.5557,99.6678,99.4903,99.6117,10600.0
2014-09-24 15:00:00,106.63,106.67,106.51,106.57,14300.0,99.5744,99.6117,99.4623,99.5183,14300.0
2014-09-24 15:30:00,106.57,106.77,106.47,106.71,28300.0,99.5183,99.7051,99.425,99.6491,28300.0
2014-09-25 09:30:00,106.05,106.14,105.33,105.34,2900.0,99.0328,99.1168,98.3604,98.3697,2900.0
2014-09-25 10:00:00,105.35,105.44,105.06,105.29,8800.0,98.3791,98.4631,98.1083,98.323,8800.0
2014-09-25 10:30:00,105.27,105.42,105.06,105.41,11700.0,98.3044,98.4444,98.1083,98.4351,11700.0
2014-09-25 11:00:00,105.42,105.5,105.12,105.22,5500.0,98.4444,98.5191,98.1643,98.2577,5500.0
2014-09-25 11:30:00,105.18,105.41,105.17,105.39,2900.0,98.2203,98.4351,98.211,98.4164,2900.0
2014-09-25 12:00:00,105.5,105.54,105.25,105.29,4200.0,98.5191,98.5565,98.2857,98.323,4200.0
2014-09-25 12:30:00,105.26,105.42,105.26,105.37,1900.0,98.295,98.4444,98.295,98.3977,1900.0
2014-09-25 13:00:00,105.4,105.64,105.37,105.6,3500.0,98.4258,98.6499,98.3977,98.6125,3500.0
2014-09-25 13:30:00,105.53,105.98,105.53,105.91,19600.0,98.5472,98.9674,98.5472,98.902,19600.0
2014-09-25 14:00:00,105.92,106.28,105.82,106.24,17100.0,98.9114,99.2475,98.818,99.2102,17100.0
2014-09-25 14:30:00,106.21,106.6,106.15,106.5,25200.0,99.1822,99.5464,99.1261,99.453,25200.0
2014-09-25 15:00:00,106.54,106.8,106.47,106.58,35100.0,99.4903,99.7331,99.425,99.5277,35100.0
2014-09-25 15:30:00,106.57,106.59,106.17,106.26,69300.0,99.5183,99.537,99.1448,99.2289,69300.0
2014-09-26 09:30:00,106.21,107.07,105.95,106.67,13500.0,99.1822,99.9853,98.9394,99.6117,13500.0
2014-09-26 10:00:00,107.03,107.03,106.29,106.6,3600.0,99.9479,99.9479,99.2569,99.5464,3600.0
2014-09-26 10:30:00,106.6,106.66,106.32,106.56,4500.0,99.5464,99.6024,99.2849,99.509,4500.0
2014-09-26 11:00:00,106.57,106.69,106.23,106.3,3300.0,99.5183,99.6304,99.2008,99.2662,3300.0
2014-09-26 11:30:00,106.12,106.24,106.03,106.21,1300.0,99.0981,99.2102,99.0141,99.1822,1300.0
2014-09-26 12:00:00,106.14,106.28,106.11,106.28,2700.0,99.1168,99.2475,99.0888,99.2475,2700.0
2014-09-26 12:30:00,106.28,106.28,106.09,106.2,3500.0,99.2475,99.2475,99.0701,99.1728,3500.0
2014-09-26 13:00:00,106.19,106.38,106.19,106.28,3000.0,99.1635,99.3409,99.1635,99.2475,3000.0
2014-09-26 13:30:00,106.29,106.32,106.17,106.22,5700.0,99.2569,99.2849,99.1448,99.1915,5700.0
2014-09-26 14:00:00,106.29,106.54,106.23,106.47,2700.0,99.2569,99.4903,99.2008,99.425,2700.0
2014-09-26 14:30:00,106.45,106.75,106.38,106.44,5500.0,99.4063,99.6864,99.3409,99.3969,5500.0
2014-09-26 15:00:00,106.43,106.48,106.25,106.26,8500.0,99.3876,99.4343,99.2195,99.2289,8500.0
2014-09-26 15:30:00,106.31,106.35,106.08,106.19,25800.0,99.2755,99.3129,99.0608,99.1635,25800.0
2014-09-29 09:30:00,105.25,106.22,105.25,106.11,6700.0,98.2857,99.1915,98.2857,99.0888,6700.0
2014-09-29 10:00:00,106.04,106.57,105.97,106.43,7300.0,99.0234,99.5183,98.958,99.3876,7300.0
2014-09-29 10:30:00,106.45,106.58,106.19,106.5,12700.0,99.4063,99.5277,99.1635,99.453,12700.0
2014-09-29 11:00:00,106.56,106.99,106.45,106.71,13000.0,99.509,99.9106,99.4063,99.6491,13000.0
2014-09-29 11:30:00,106.68,106.68,106.33,106.39,5300.0,99.6211,99.6211,99.2942,99.3503,5300.0
2014-09-29 12:00:00,106.43,106.5,106.25,106.28,9100.0,99.3876,99.453,99.2195,99.2475,9100.0
2014-09-29 12:30:00,106.31,106.55,106.25,106.48,11500.0,99.2755,99.4997,99.2195,99.4343,11500.0
2014-09-29 13:00:00,106.45,106.55,106.38,106.45,3500.0,99.4063,99.4997,99.3409,99.4063,3500.0
2014-09-29 13:30:00,106.51,106.51,106.26,106.46,4700.0,99.4623,99.4623,99.2289,99.4156,4700.0
2014-09-29 14:00:00,106.44,106.48,106.25,106.35,5900.0,99.3969,99.4343,99.2195,99.3129,5900.0
2014-09-29 14:30:00,106.34,106.49,106.27,106.39,6700.0,99.3036,99.4436,99.2382,99.3503,6700.0
2014-09-29 15:00:00,106.38,106.57,106.31,106.46,9600.0,99.3409,99.5183,99.2755,99.4156,9600.0
2014-09-29 15:30:00,106.45,106.56,106.32,106.52,14400.0,99.4063,99.509,99.2849,99.4717,14400.0
2014-09-30 09:30:00,106.75,106.97,105.57,106.0,10400.0,99.6864,99.8919,98.5845,98.9861,10400.0
2014-09-30 10:00:00,105.88,106.4,105.63,105.86,19600.0,98.874,99.3596,98.6405,98.8553,19600.0
2014-09-30 10:30:00,105.89,106.21,105.89,105.99,7800.0,98.8833,99.1822,98.8833,98.9767,7800.0
2014-09-30 11:00:00,106.0,106.26,106.0,106.26,3100.0,98.9861,99.2289,98.9861,99.2289,3100.0
2014-09-30 11:30:00,106.35,106.46,106.04,106.21,16800.0,99.3129,99.4156,99.0234,99.1822,16800.0
2014-09-30 12:00:00,106.16,106.19,105.71,105.94,10100.0,99.1355,99.1635,98.7152,98.93,10100.0
2014-09-30 12:30:00,105.89,105.89,105.54,105.67,2800.0,98.8833,98.8833,98.5565,98.6779,2800.0
2014-09-30 13:00:00,105.67,105.7,105.32,105.32,7200.0,98.6779,98.7059,98.3511,98.3511,7200.0
2014-09-30 13:30:00,105.31,105.34,105.05,105.11,4100.0,98.3417,98.3697,98.0989,98.1549,4100.0
2014-09-30 14:00:00,105.07,105.28,105.0,105.23,10700.0,98.1176,98.3137,98.0522,98.267,10700.0
2014-09-30 14:30:00,105.26,105.31,104.91,105.11,10300.0,98.295,98.3417,97.9682,98.1549,10300.0
2014-09-30 15:00:00,105.07,105.25,104.93,105.22,14300.0,98.1176,98.2857,97.9869,98.2577,14300.0
2014-09-30 15:30:00,105.23,105.43,105.02,105.03,35000.0,98.267,98.4538,98.0709,98.0802,35000.0
2014-10-01 09:30:00,105.21,105.62,104.02,104.43,9800.0,98.2483,98.6312,97.1371,97.5199,9800.0
2014-10-01 10:00:00,104.34,105.05,104.14,105.04,17300.0,97.4359,98.0989,97.2491,98.0896,17300.0
2014-10-01 10:30:00,105.07,105.33,104.82,105.32,14200.0,98.1176,98.3604,97.8841,98.3511,14200.0
2014-10-01 11:00:00,105.39,105.77,105.25,105.68,12900.0,98.4164,98.7713,98.2857,98.6872,12900.0
2014-10-01 11:30:00,105.58,105.58,105.18,105.56,8700.0,98.5939,98.5939,98.2203,98.5752,8700.0
2014-10-01 12:00:00,105.56,105.56,104.91,105.14,8500.0,98.5752,98.5752,97.9682,98.183,8500.0
2014-10-01 12:30:00,105.1,105.1,104.66,104.73,8700.0,98.1456,98.1456,97.7347,97.8001,8700.0
2014-10-01 13:00:00,104.73,104.78,104.51,104.57,10100.0,97.8001,97.8468,97.5947,97.6507,10100.0
2014-10-01 13:30:00,104.58,104.79,104.37,104.66,12900.0,97.66,97.8561,97.4639,97.7347,12900.0
2014-10-01 14:00:00,104.66,105.3,104.61,105.3,9400.0,97.7347,98.3324,97.688,98.3324,9400.0
2014-10-01 14:30:00,105.29,105.38,105.02,105.03,10500.0,98.323,98.4071,98.0709,98.0802,10500.0
2014-10-01 15:00:00,105.03,105.3,104.91,105.22,13300.0,98.0802,98.3324,97.9682,98.2577,13300.0
2014-10-01 15:30:00,105.24,105.5,105.14,105.18,30900.0,98.2763,98.5191,98.183,98.2203,30900.0
2014-10-02 09:30:00,105.47,106.01,105.22,106.01,21000.0,98.4911,98.9954,98.2577,98.9954,21000.0
2014-10-02 10:00:00,105.76,105.78,105.36,105.78,3200.0,98.7619,98.7806,98.3884,98.7806,3200.0
2014-10-02 10:30:00,105.64,105.7,105.31,105.39,11200.0,98.6499,98.7059,98.3417,98.4164,11200.0
2014-10-02 11:00:00,105.37,105.4,105.09,105.09,5800.0,98.3977,98.4258,98.1363,98.1363,5800.0
2014-10-02 11:30:00,105.11,105.23,104.98,105.04,8300.0,98.1549,98.267,98.0336,98.0896,8300.0
2014-10-02 12:00:00,105.16,105.36,105.12,105.32,2400.0,98.2016,98.3884,98.1643,98.3511,2400.0
2014-10-02 12:30:00,105.29,105.58,105.26,105.4,13200.0,98.323,98.5939,98.295,98.4258,13200.0
2014-10-02 13:00:00,105.37,105.7,105.37,105.63,9300.0,98.3977,98.7059,98.3977,98.6405,9300.0
2014-10-02 13:30:00,105.64,105.66,105.45,105.57,7000.0,98.6499,98.6686,98.4725,98.5845,7000.0
2014-10-02 14:00:00,105.67,105.8,105.55,105.65,12400.0,98.6779,98.7993,98.5658,98.6592,12400.0
2014-10-02 14:30:00,105.67,105.95,105.6,105.85,6700.0,98.6779,98.9394,98.6125,98.846,6700.0
2014-10-02 15:00:00,105.8,105.91,105.65,105.67,4800.0,98.7993,98.902,98.6592,98.6779,4800.0
2014-10-02 15:30:00,105.67,105.79,105.49,105.73,19400.0,98.6779,98.79,98.5098,98.7339,19400.0
2014-10-03 09:30:00,106.19,106.47,105.41,106.13,11500.0,99.1635,99.425,98.4351,99.1075,11500.0
2014-10-03 10:00:00,106.31,106.8,106.26,106.27,16000.0,99.2755,99.7331,99.2289,99.2382,16000.0
2014-10-03 10:30:00,106.39,106.92,106.23,106.92,6500.0,99.3503,99.8452,99.2008,99.8452,6500.0
2014-10-03 11:00:00,106.95,107.19,106.77,106.93,6900.0,99.8732,100.0973,99.7051,99.8545,6900.0
2014-10-03 11:30:00,106.85,106.98,106.8,106.98,3200.0,99.7798,99.9012,99.7331,99.9012,3200.0
2014-10-03 12:00:00,107.06,107.11,106.76,106.96,3200.0,99.9759,100.0226,99.6958,99.8825,3200.0
2014-10-03 12:30:00,107.12,107.12,106.93,106.94,3200.0,100.0319,100.0319,99.8545,99.8639,3200.0
2014-10-03 13:00:00,106.99,107.02,106.56,106.68,10000.0,99.9106,99.9386,99.509,99.6211,10000.0
2014-10-03 13:30:00,106.68,106.72,106.41,106.51,6500.0,99.6211,99.6584,99.3689,99.4623,6500.0
2014-10-03 14:00:00,106.5,106.73,106.44,106.62,7300.0,99.453,99.6678,99.3969,99.565,7300.0
2014-10-03 14:30:00,106.69,106.79,106.6,106.6,8000.0,99.6304,99.7238,99.5464,99.5464,8000.0
2014-10-03 15:00:00,106.66,106.68,106.44,106.58,17000.0,99.6024,99.6211,99.3969,99.5277,17000.0
2014-10-03 15:30:00,106.59,106.91,106.48,106.83,26900.0,99.537,99.8358,99.4343,99.7611,26900.0
2014-10-06 09:30:00,107.3,109.36,107.05,109.09,26400.0,100.2,102.1237,99.9666,101.8716,26400.0
2014-10-06 10:00:00,109.08,109.42,108.28,108.42,26500.0,101.8623,102.1798,101.1152,101.2459,26500.0
2014-10-06 10:30:00,108.41,108.91,108.31,108.64,13800.0,101.2366,101.7035,101.1432,101.4514,13800.0
2014-10-06 11:00:00,108.6,108.84,108.48,108.59,15900.0,101.414,101.6381,101.302,101.4047,15900.0
2014-10-06 11:30:00,108.55,108.68,108.36,108.45,21600.0,101.3673,101.4887,101.1899,101.2739,21600.0
2014-10-06 12:00:00,108.55,108.56,108.22,108.22,10400.0,101.3673,101.3767,101.0592,101.0592,10400.0
2014-10-06 12:30:00,108.21,108.28,108.08,108.13,5000.0,101.0498,101.1152,100.9284,100.9751,5000.0
2014-10-06 13:00:00,108.0,108.5,107.98,108.34,8600.0,100.8537,101.3206,100.835,101.1712,8600.0
2014-10-06 13:30:00,108.38,108.54,108.27,108.29,17800.0,101.2086,101.358,101.1059,101.1245,17800.0
2014-10-06 14:00:00,108.25,108.54,108.05,108.36,8500.0,101.0872,101.358,100.9004,101.1899,8500.0
2014-10-06 14:30:00,108.38,108.58,108.34,108.58,14700.0,101.2086,101.3953,101.1712,101.3953,14700.0
2014-10-06 15:00:00,108.53,109.16,108.49,109.1,39400.0,101.3487,101.937,101.3113,101.8809,39400.0
2014-10-06 15:30:00,109.07,109.24,109.0,109.18,65900.0,101.8529,102.0117,101.7876,101.9556,65900.0
2014-10-07 09:30:00,108.36,108.36,107.93,108.18,14000.0,101.1899,101.1899,100.7884,101.0218,14000.0
2014-10-07 10:00:00,108.16,108.31,108.08,108.24,22400.0,101.0031,101.1432,100.9284,101.0778,22400.0
2014-10-07 10:30:00,108.25,108.41,108.12,108.3,12000.0,101.0872,101.2366,100.9658,101.1339,12000.0
2014-10-07 11:00:00,108.25,108.42,108.25,108.35,15500.0,101.0872,101.2459,101.0872,101.1806,15500.0
2014-10-07 11:30:00,108.35,108.42,108.27,108.4,9300.0,101.1806,101.2459,101.1059,101.2273,9300.0
2014-10-07 12:00:00,108.38,108.88,108.37,108.83,4100.0,101.2086,101.6755,101.1992,101.6288,4100.0
2014-10-07 12:30:00,108.88,109.18,108.88,109.07,9200.0,101.6755,101.9556,101.6755,101.8529,9200.0
2014-10-07 13:00:00,109.0,109.5,109.0,109.41,6400.0,101.7876,102.2545,101.7876,102.1704,6400.0
2014-10-07 13:30:00,109.47,109.47,109.09,109.2,5400.0,102.2265,102.2265,101.8716,101.9743,5400.0
2014-10-07 14:00:00,109.2,109.32,109.08,109.19,11900.0,101.9743,102.0864,101.8623,101.965,11900.0
2014-10-07 14:30:00,109.06,109.09,108.84,108.9,46600.0,101.8436,101.8716,101.6381,101.6942,46600.0
2014-10-07 15:00:00,108.85,108.89,108.25,108.36,28800.0,101.6475,101.6848,101.0872,101.1899,28800.0
2014-10-07 15:30:00,108.36,108.42,107.89,107.92,35100.0,101.1899,101.2459,100.751,100.779,35100.0
2014-10-08 09:30:00,107.81,108.55,107.24,108.19,20200.0,100.6763,101.3673,100.144,101.0311,20200.0
2014-10-08 10:00:00,108.2,109.34,108.15,109.33,32200.0,101.0405,102.1051,100.9938,102.0957,32200.0
2014-10-08 10:30:00,109.2,109.34,108.4,108.58,10000.0,101.9743,102.1051,101.2273,101.3953,10000.0
2014-10-08 11:00:00,108.5,108.74,108.19,108.74,7900.0,101.3206,101.5448,101.0311,101.5448,7900.0
2014-10-08 11:30:00,108.94,109.49,108.91,109.49,17300.0,101.7315,102.2451,101.7035,102.2451,17300.0
2014-10-08 12:00:00,109.56,109.62,109.32,109.38,7500.0,102.3105,102.3665,102.0864,102.1424,7500.0
2014-10-08 12:30:00,109.38,109.53,109.33,109.45,6200.0,102.1424,102.2825,102.0957,102.2078,6200.0
2014-10-08 13:00:00,109.48,109.61,109.2,109.31,11300.0,102.2358,102.3572,101.9743,102.077,11300.0
2014-10-08 13:30:00,109.27,109.41,109.16,109.22,11800.0,102.0397,102.1704,101.937,101.993,11800.0
2014-10-08 14:00:00,109.25,109.76,109.17,109.68,22700.0,102.021,102.4973,101.9463,102.4226,22700.0
2014-10-08 14:30:00,109.68,109.98,109.62,109.95,20800.0,102.4226,102.7027,102.3665,102.6747,20800.0
2014-10-08 15:00:00,109.95,109.98,109.73,109.95,7600.0,102.6747,102.7027,102.4692,102.6747,7600.0
2014-10-08 15:30:00,109.96,109.98,109.87,109.97,22500.0,102.684,102.7027,102.6,102.6934,22500.0
2014-10-09 09:30:00,109.53,110.07,109.37,109.38,57800.0,102.2825,102.7868,102.1331,102.1424,57800.0
2014-10-09 10:00:00,109.3,109.78,109.3,109.48,16500.0,102.0677,102.5159,102.0677,102.2358,16500.0
2014-10-09 10:30:00,109.35,109.5,108.98,109.48,25400.0,102.1144,102.2545,101.7689,102.2358,25400.0
2014-10-09 11:00:00,109.39,109.61,109.22,109.5,4900.0,102.1517,102.3572,101.993,102.2545,4900.0
2014-10-09 11:30:00,109.37,109.54,108.81,108.95,15800.0,102.1331,102.2918,101.6101,101.7409,15800.0
2014-10-09 12:00:00,108.95,109.04,108.44,108.49,7900.0,101.7409,101.8249,101.2646,101.3113,7900.0
2014-10-09 12:30:00,108.25,108.53,108.25,108.37,4800.0,101.0872,101.3487,101.0872,101.1992,4800.0
2014-10-09 13:00:00,108.38,108.72,108.12,108.55,4600.0,101.2086,101.5261,100.9658,101.3673,4600.0
2014-10-09 13:30:00,108.5,109.0,108.5,108.83,11100.0,101.3206,101.7876,101.3206,101.6288,11100.0
2014-10-09 14:00:00,108.76,108.84,108.6,108.72,9500.0,101.5634,101.6381,101.414,101.5261,9500.0
2014-10-09 14:30:00,108.7,108.88,108.54,108.63,15200.0,101.5074,101.6755,101.358,101.442,15200.0
2014-10-09 15:00:00,108.55,108.74,108.25,108.65,12300.0,101.3673,101.5448,101.0872,101.4607,12300.0
2014-10-09 15:30:00,108.6,108.79,108.33,108.36,29200.0,101.414,101.5914,101.1619,101.1899,29200.0
2014-10-10 09:30:00,108.71,108.91,108.05,108.52,15500.0,101.5167,101.7035,100.9004,101.3393,15500.0
2014-10-10 10:00:00,108.45,108.7,108.19,108.32,5600.0,101.2739,101.5074,101.0311,101.1525,5600.0
2014-10-10 10:30:00,108.3,108.3,107.71,107.85,9600.0,101.1339,101.1339,100.5829,100.7136,9600.0
2014-10-10 11:00:00,108.03,108.22,107.52,107.93,11600.0,100.8817,101.0592,100.4055,100.7884,11600.0
2014-10-10 11:30:00,107.92,108.12,107.72,107.9,3400.0,100.779,100.9658,100.5922,100.7603,3400.0
2014-10-10 12:00:00,107.82,108.33,107.82,108.2,4300.0,100.6856,101.1619,100.6856,101.0405,4300.0
2014-10-10 12:30:00,108.18,108.49,108.0,108.0,5000.0,101.0218,101.3113,100.8537,100.8537,5000.0
2014-10-10 13:00:00,108.18,108.18,107.62,107.8,3200.0,101.0218,101.0218,100.4989,100.667,3200.0
2014-10-10 13:30:00,107.92,108.06,107.76,108.0,6000.0,100.779,100.9098,100.6296,100.8537,6000.0
2014-10-10 14:00:00,107.87,108.11,107.68,107.78,20100.0,100.7323,100.9564,100.5549,100.6483,20100.0
2014-10-10 14:30:00,107.72,107.72,107.4,107.53,5900.0,100.5922,100.5922,100.2934,100.4148,5900.0
2014-10-10 15:00:00,107.4,107.48,107.29,107.38,6800.0,100.2934,100.3681,100.1907,100.2747,6800.0
2014-10-10 15:30:00,107.4,107.43,106.92,106.93,22600.0,100.2934,100.3214,99.8452,99.8545,22600.0
2014-10-13 09:30:00,106.76,106.79,105.92,106.4,26000.0,99.6958,99.7238,98.9114,99.3596,26000.0
2014-10-13 10:00:00,106.38,106.7,105.94,106.0,12800.0,99.3409,99.6397,98.93,98.9861,12800.0
2014-10-13 10:30:00,105.91,106.1,105.69,105.92,7800.0,98.902,99.0794,98.6966,98.9114,7800.0
2014-10-13 11:00:00,105.83,106.49,105.8,106.45,23000.0,98.8273,99.4436,98.7993,99.4063,23000.0
2014-10-13 11:30:00,106.41,106.52,106.18,106.35,11700.0,99.3689,99.4717,99.1541,99.3129,11700.0
2014-10-13 12:00:00,106.34,106.87,106.2,106.84,17400.0,99.3036,99.7985,99.1728,99.7705,17400.0
2014-10-13 12:30:00,107.03,107.53,106.89,107.5,13500.0,99.9479,100.4148,99.8172,100.3868,13500.0
2014-10-13 13:00:00,107.5,107.55,107.03,107.06,4400.0,100.3868,100.4335,99.9479,99.9759,4400.0
2014-10-13 13:30:00,107.14,107.33,106.62,106.76,7000.0,100.0506,100.2281,99.565,99.6958,7000.0
2014-10-13 14:00:00,106.76,106.76,106.58,106.66,4900.0,99.6958,99.6958,99.5277,99.6024,4900.0
2014-10-13 14:30:00,106.65,106.68,106.4,106.4,7900.0,99.593,99.6211,99.3596,99.3596,7900.0
2014-10-13 15:00:00,106.42,106.45,106.04,106.05,8600.0,99.3783,99.4063,99.0234,99.0328,8600.0
2014-10-13 15:30:00,105.95,105.95,105.27,105.39,32800.0,98.9394,98.9394,98.3044,98.4164,32800.0
2014-10-14 09:30:00,105.47,106.23,105.25,105.56,21300.0,98.4911,99.2008,98.2857,98.5752,21300.0
2014-10-14 10:00:00,105.57,106.17,105.56,106.03,22800.0,98.5845,99.1448,98.5752,99.0141,22800.0
2014-10-14 10:30:00,106.03,106.19,105.79,105.79,11900.0,99.0141,99.1635,98.79,98.79,11900.0
2014-10-14 11:00:00,105.87,106.5,105.81,106.42,13600.0,98.8647,99.453,98.8086,99.3783,13600.0
2014-10-14 11:30:00,106.48,106.62,105.73,105.88,20600.0,99.4343,99.565,98.7339,98.874,20600.0
2014-10-14 12:00:00,106.11,106.45,106.04,106.06,5200.0,99.0888,99.4063,99.0234,99.0421,5200.0
2014-10-14 12:30:00,106.06,106.16,105.63,106.14,10800.0,99.0421,99.1355,98.6405,99.1168,10800.0
2014-10-14 13:00:00,106.13,106.19,105.93,106.06,4500.0,99.1075,99.1635,98.9207,99.0421,4500.0
2014-10-14 13:30:00,106.06,106.4,106.02,106.29,9300.0,99.0421,99.3596,99.0047,99.2569,9300.0
2014-10-14 14:00:00,106.42,106.55,106.0,106.0,6700.0,99.3783,99.4997,98.9861,98.9861,6700.0
2014-10-14 14:30:00,105.99,106.28,105.88,105.98,8800.0,98.9767,99.2475,98.874,98.9674,8800.0
2014-10-14 15:00:00,106.22,106.22,105.2,105.38,8300.0,99.1915,99.1915,98.239,98.4071,8300.0
2014-10-14 15:30:00,105.33,105.72,105.19,105.36,22300.0,98.3604,98.7246,98.2297,98.3884,22300.0
2014-10-15 09:30:00,102.7,104.02,102.37,104.0,14500.0,95.9044,97.1371,95.5963,97.1184,14500.0
2014-10-15 10:00:00,104.07,104.8,104.0,104.6,30400.0,97.1838,97.8655,97.1184,97.6787,30400.0
2014-10-15 10:30:00,104.43,104.8,103.97,104.18,53400.0,97.5199,97.8655,97.0904,97.2865,53400.0
2014-10-15 11:00:00,104.18,105.05,103.96,104.5,60200.0,97.2865,98.0989,97.081,97.5853,60200.0
2014-10-15 11:30:00,104.5,104.78,104.06,104.37,29000.0,97.5853,97.8468,97.1744,97.4639,29000.0
2014-10-15 12:00:00,104.42,104.42,103.8,104.18,27100.0,97.5106,97.5106,96.9316,97.2865,27100.0
2014-10-15 12:30:00,104.24,104.44,103.49,103.91,28100.0,97.3425,97.5293,96.6421,97.0344,28100.0
2014-10-15 13:00:00,103.82,104.25,101.95,103.02,102200.0,96.9503,97.3519,95.204,96.2032,102200.0
2014-10-15 13:30:00,103.07,103.6,102.99,103.15,29000.0,96.2499,96.7449,96.1752,96.3246,29000.0
2014-10-15 14:00:00,103.15,103.34,102.64,102.97,26400.0,96.3246,96.5021,95.8484,96.1566,26400.0
2014-10-15 14:30:00,103.16,103.45,103.0,103.35,17100.0,96.334,96.6048,96.1846,96.5114,17100.0
2014-10-15 15:00:00,103.36,104.01,103.22,104.01,13200.0,96.5207,97.1277,96.39,97.1277,13200.0
2014-10-15 15:30:00,103.96,105.46,103.96,104.56,58800.0,97.081,98.4818,97.081,97.6413,58800.0
2014-10-16 09:30:00,102.89,103.87,102.85,103.2,6500.0,96.0818,96.997,96.0445,96.3713,6500.0
2014-10-16 10:00:00,103.42,103.59,102.46,103.15,10300.0,96.5768,96.7355,95.6803,96.3246,10300.0
2014-10-16 10:30:00,103.05,103.98,103.03,103.6,10700.0,96.2313,97.0997,96.2126,96.7449,10700.0
2014-10-16 11:00:00,103.61,103.65,103.15,103.45,16600.0,96.7542,96.7916,96.3246,96.6048,16600.0
2014-10-16 11:30:00,103.5,103.69,103.0,103.21,9600.0,96.6515,96.8289,96.1846,96.3807,9600.0
2014-10-16 12:00:00,103.24,103.33,102.94,103.1,8700.0,96.4087,96.4927,96.1285,96.2779,8700.0
2014-10-16 12:30:00,103.07,103.73,103.01,103.39,10100.0,96.2499,96.8663,96.1939,96.5488,10100.0
2014-10-16 13:00:00,103.52,103.94,103.27,103.93,11700.0,96.6702,97.0624,96.4367,97.053,11700.0
2014-10-16 13:30:00,103.83,104.17,103.6,103.78,15500.0,96.9596,97.2771,96.7449,96.913,15500.0
2014-10-16 14:00:00,103.83,104.26,103.83,104.13,9800.0,96.9596,97.3612,96.9596,97.2398,9800.0
2014-10-16 14:30:00,104.12,104.19,103.85,104.0,13900.0,97.2305,97.2958,96.9783,97.1184,13900.0
2014-10-16 15:00:00,103.93,104.19,103.85,104.13,12400.0,97.053,97.2958,96.9783,97.2398,12400.0
2014-10-16 15:30:00,104.13,104.34,103.73,104.02,20100.0,97.2398,97.4359,96.8663,97.1371,20100.0
2014-10-17 09:30:00,105.18,105.22,104.04,104.59,17200.0,98.2203,98.2577,97.1558,97.6694,17200.0
2014-10-17 10:00:00,104.57,105.2,104.53,105.2,11800.0,97.6507,98.239,97.6133,98.239,11800.0
2014-10-17 10:30:00,105.2,106.19,105.2,105.62,28900.0,98.239,99.1635,98.239,98.6312,28900.0
2014-10-17 11:00:00,105.64,106.23,105.48,106.23,7100.0,98.6499,99.2008,98.5005,99.2008,7100.0
2014-10-17 11:30:00,106.0,106.15,105.6,105.68,4800.0,98.9861,99.1261,98.6125,98.6872,4800.0
2014-10-17 12:00:00,105.67,105.82,105.34,105.48,7900.0,98.6779,98.818,98.3697,98.5005,7900.0
2014-10-17 12:30:00,105.54,105.7,105.36,105.46,8100.0,98.5565,98.7059,98.3884,98.4818,8100.0
2014-10-17 13:00:00,105.5,105.77,105.38,105.75,8800.0,98.5191,98.7713,98.4071,98.7526,8800.0
2014-10-17 13:30:00,105.72,105.89,105.64,105.7,13600.0,98.7246,98.8833,98.6499,98.7059,13600.0
2014-10-17 14:00:00,105.7,105.92,105.5,105.75,11600.0,98.7059,98.9114,98.5191,98.7526,11600.0
2014-10-17 14:30:00,105.71,105.99,105.71,105.82,8800.0,98.7152,98.9767,98.7152,98.818,8800.0
2014-10-17 15:00:00,105.93,106.65,105.78,106.5,20200.0,98.9207,99.593,98.7806,99.453,20200.0
2014-10-17 15:30:00,106.52,106.7,106.16,106.29,50400.0,99.4717,99.6397,99.1355,99.2569,50400.0
2014-10-20 09:30:00,106.24,107.44,106.24,107.25,20300.0,99.2102,100.3308,99.2102,100.1533,20300.0
2014-10-20 10:00:00,107.21,107.27,106.75,106.75,19200.0,100.116,100.172,99.6864,99.6864,19200.0
2014-10-20 10:30:00,106.75,107.04,106.58,107.01,15300.0,99.6864,99.9572,99.5277,99.9292,15300.0
2014-10-20 11:00:00,106.94,107.04,106.66,106.66,18400.0,99.8639,99.9572,99.6024,99.6024,18400.0
2014-10-20 11:30:00,106.64,106.64,106.07,106.09,8700.0,99.5837,99.5837,99.0514,99.0701,8700.0
2014-10-20 12:00:00,106.13,106.42,106.12,106.22,4800.0,99.1075,99.3783,99.0981,99.1915,4800.0
2014-10-20 12:30:00,106.18,106.52,106.14,106.45,9500.0,99.1541,99.4717,99.1168,99.4063,9500.0
2014-10-20 13:00:00,106.39,106.53,106.33,106.49,6300.0,99.3503,99.481,99.2942,99.4436,6300.0
2014-10-20 13:30:00,106.38,106.63,106.33,106.52,35300.0,99.3409,99.5744,99.2942,99.4717,35300.0
2014-10-20 14:00:00,106.55,106.66,106.33,106.44,21400.0,99.4997,99.6024,99.2942,99.3969,21400.0
2014-10-20 14:30:00,106.45,106.66,106.39,106.66,8200.0,99.4063,99.6024,99.3503,99.6024,8200.0
2014-10-20 15:00:00,106.73,107.02,106.73,107.01,9400.0,99.6678,99.9386,99.6678,99.9292,9400.0
2014-10-20 15:30:00,106.95,107.27,106.74,107.12,164800.0,99.8732,100.172,99.6771,100.0319,164800.0
2014-10-21 09:30:00,107.61,108.88,107.61,108.05,5300.0,100.4895,101.6755,100.4895,100.9004,5300.0
2014-10-21 10:00:00,108.06,108.64,107.95,108.44,10500.0,100.9098,101.4514,100.807,101.2646,10500.0
2014-10-21 10:30:00,108.43,108.45,108.22,108.22,5100.0,101.2553,101.2739,101.0592,101.0592,5100.0
2014-10-21 11:00:00,108.25,108.51,108.15,108.47,11300.0,101.0872,101.33,100.9938,101.2926,11300.0
2014-10-21 11:30:00,108.44,108.75,108.42,108.44,5400.0,101.2646,101.5541,101.2459,101.2646,5400.0
2014-10-21 12:00:00,108.57,108.66,108.4,108.58,6800.0,101.386,101.47,101.2273,101.3953,6800.0
2014-10-21 12:30:00,108.56,108.56,108.2,108.38,5300.0,101.3767,101.3767,101.0405,101.2086,5300.0
2014-10-21 13:00:00,108.37,108.47,108.26,108.42,7100.0,101.1992,101.2926,101.0965,101.2459,7100.0
2014-10-21 13:30:00,108.42,108.71,108.41,108.51,367800.0,101.2459,101.5167,101.2366,101.33,367800.0
2014-10-21 14:00:00,108.51,108.73,108.4,108.7,14600.0,101.33,101.5354,101.2273,101.5074,14600.0
2014-10-21 14:30:00,108.72,108.9,108.6,108.89,13600.0,101.5261,101.6942,101.414,101.6848,13600.0
2014-10-21 15:00:00,108.91,109.41,108.85,109.28,21600.0,101.7035,102.1704,101.6475,102.049,21600.0
2014-10-21 15:30:00,109.34,109.42,109.09,109.23,44700.0,102.1051,102.1798,101.8716,102.0023,44700.0
2014-10-22 09:30:00,109.7,109.78,109.27,109.51,22100.0,102.4412,102.5159,102.0397,102.2638,22100.0
2014-10-22 10:00:00,109.52,109.85,109.05,109.84,15500.0,102.2731,102.5813,101.8342,102.572,15500.0
2014-10-22 10:30:00,109.76,109.94,109.64,109.88,4400.0,102.4973,102.6654,102.3852,102.6093,4400.0
2014-10-22 11:00:00,109.89,110.06,109.77,109.85,19400.0,102.6187,102.7774,102.5066,102.5813,19400.0
2014-10-22 11:30:00,109.83,109.95,109.61,109.65,8500.0,102.5626,102.6747,102.3572,102.3945,8500.0
2014-10-22 12:00:00,109.75,109.78,109.48,109.68,7600.0,102.4879,102.5159,102.2358,102.4226,7600.0
2014-10-22 12:30:00,109.57,109.67,109.16,109.42,10900.0,102.3198,102.4132,101.937,102.1798,10900.0
2014-10-22 13:00:00,109.43,109.52,109.08,109.08,8600.0,102.1891,102.2731,101.8623,101.8623,8600.0
2014-10-22 13:30:00,109.03,109.35,109.03,109.11,10100.0,101.8156,102.1144,101.8156,101.8903,10100.0
2014-10-22 14:00:00,109.04,109.09,108.64,108.71,19300.0,101.8249,101.8716,101.4514,101.5167,19300.0
2014-10-22 14:30:00,108.67,108.88,108.61,108.82,10300.0,101.4794,101.6755,101.4234,101.6195,10300.0
2014-10-22 15:00:00,108.91,109.23,108.78,109.09,8600.0,101.7035,102.0023,101.5821,101.8716,8600.0
2014-10-22 15:30:00,109.09,109.09,108.69,108.87,17500.0,101.8716,101.8716,101.4981,101.6662,17500.0
2014-10-23 09:30:00,109.88,110.11,109.75,109.75,4500.0,102.6093,102.8241,102.4879,102.4879,4500.0
2014-10-23 10:00:00,109.76,110.11,109.72,109.8,7300.0,102.4973,102.8241,102.4599,102.5346,7300.0
2014-10-23 10:30:00,109.73,110.48,109.66,110.46,17800.0,102.4692,103.1696,102.4039,103.1509,17800.0
2014-10-23 11:00:00,110.4,110.51,110.2,110.25,9400.0,103.0949,103.1976,102.9081,102.9548,9400.0
2014-10-23 11:30:00,110.2,110.26,109.86,110.0,12900.0,102.9081,102.9642,102.5906,102.7214,12900.0
2014-10-23 12:00:00,110.21,110.21,109.98,110.11,5800.0,102.9175,102.9175,102.7027,102.8241,5800.0
2014-10-23 12:30:00,110.08,110.08,109.81,109.93,5300.0,102.7961,102.7961,102.544,102.656,5300.0
2014-10-23 13:00:00,109.9,110.02,109.82,110.02,2100.0,102.628,102.7401,102.5533,102.7401,2100.0
2014-10-23 13:30:00,110.08,110.17,110.0,110.15,24200.0,102.7961,102.8801,102.7214,102.8615,24200.0
2014-10-23 14:00:00,110.21,110.3,110.05,110.25,9700.0,102.9175,103.0015,102.7681,102.9548,9700.0
2014-10-23 14:30:00,110.34,110.66,110.2,110.41,21000.0,103.0389,103.3377,102.9081,103.1043,21000.0
2014-10-23 15:00:00,110.3,110.38,109.87,109.92,7400.0,103.0015,103.0762,102.6,102.6467,7400.0
2014-10-23 15:30:00,110.01,110.2,109.9,110.13,35700.0,102.7307,102.9081,102.628,102.8428,35700.0
2014-10-24 09:30:00,110.47,111.56,109.81,110.9,15300.0,103.1603,104.1782,102.544,103.5618,15300.0
2014-10-24 10:00:00,110.53,110.98,110.39,110.55,7100.0,103.2163,103.6365,103.0856,103.235,7100.0
2014-10-24 10:30:00,110.42,110.71,110.39,110.71,22700.0,103.1136,103.3844,103.0856,103.3844,22700.0
2014-10-24 11:00:00,110.71,110.75,110.28,110.41,17600.0,103.3844,103.4218,102.9829,103.1043,17600.0
2014-10-24 11:30:00,110.41,110.75,110.37,110.37,17700.0,103.1043,103.4218,103.0669,103.0669,17700.0
2014-10-24 12:00:00,110.42,110.86,110.42,110.77,15200.0,103.1136,103.5245,103.1136,103.4404,15200.0
2014-10-24 12:30:00,110.77,110.95,110.59,110.73,5000.0,103.4404,103.6085,103.2723,103.4031,5000.0
2014-10-24 13:00:00,110.74,110.77,110.57,110.74,4300.0,103.4124,103.4404,103.2537,103.4124,4300.0
2014-10-24 13:30:00,110.69,110.82,110.62,110.62,10900.0,103.3657,103.4871,103.3004,103.3004,10900.0
2014-10-24 14:00:00,110.62,110.88,110.62,110.79,7800.0,103.3004,103.5432,103.3004,103.4591,7800.0
2014-10-24 14:30:00,110.77,111.08,110.77,110.8,8700.0,103.4404,103.7299,103.4404,103.4684,8700.0
2014-10-24 15:00:00,110.89,111.0,110.76,110.89,8800.0,103.5525,103.6552,103.4311,103.5525,8800.0
2014-10-24 15:30:00,110.9,111.03,110.75,110.88,20800.0,103.5618,103.6832,103.4218,103.5432,20800.0
2014-10-27 09:30:00,110.43,111.49,110.43,111.07,5100.0,103.1229,104.1128,103.1229,103.7206,5100.0
2014-10-27 10:00:00,110.95,111.17,110.76,110.97,10800.0,103.6085,103.814,103.4311,103.6272,10800.0
2014-10-27 10:30:00,111.09,111.31,110.79,110.91,14600.0,103.7393,103.9447,103.4591,103.5712,14600.0
2014-10-27 11:00:00,110.93,111.28,110.78,110.96,31200.0,103.5898,103.9167,103.4498,103.6179,31200.0
2014-10-27 11:30:00,110.97,110.97,110.41,110.43,6500.0,103.6272,103.6272,103.1043,103.1229,6500.0
2014-10-27 12:00:00,110.44,111.01,110.44,111.01,4500.0,103.1323,103.6646,103.1323,103.6646,4500.0
2014-10-27 12:30:00,110.95,111.1,110.88,111.07,3400.0,103.6085,103.7486,103.5432,103.7206,3400.0
2014-10-27 13:00:00,111.15,111.35,111.02,111.13,7600.0,103.7953,103.9821,103.6739,103.7766,7600.0
2014-10-27 13:30:00,111.06,111.16,111.0,111.05,4900.0,103.7112,103.8046,103.6552,103.7019,4900.0
2014-10-27 14:00:00,111.13,111.15,110.98,111.04,3900.0,103.7766,103.7953,103.6365,103.6926,3900.0
2014-10-27 14:30:00,111.04,111.06,110.78,110.79,12300.0,103.6926,103.7112,103.4498,103.4591,12300.0
2014-10-27 15:00:00,110.82,111.05,110.82,110.91,6800.0,103.4871,103.7019,103.4871,103.5712,6800.0
2014-10-27 15:30:00,110.9,111.02,110.81,110.99,31600.0,103.5618,103.6739,103.4778,103.6459,31600.0
2014-10-28 09:30:00,111.04,111.1,110.93,111.0,6000.0,103.6926,103.7486,103.5898,103.6552,6000.0
2014-10-28 10:00:00,111.01,111.09,110.6,110.83,6600.0,103.6646,103.7393,103.2817,103.4965,6600.0
2014-10-28 10:30:00,110.94,111.11,110.61,110.67,12100.0,103.5992,103.7579,103.291,103.347,12100.0
2014-10-28 11:00:00,110.62,110.99,110.62,110.94,13100.0,103.3004,103.6459,103.3004,103.5992,13100.0
2014-10-28 11:30:00,110.94,111.08,110.92,111.02,11500.0,103.5992,103.7299,103.5805,103.6739,11500.0
2014-10-28 12:00:00,111.03,111.15,110.95,110.99,11300.0,103.6832,103.7953,103.6085,103.6459,11300.0
2014-10-28 12:30:00,111.01,111.02,110.89,111.01,2600.0,103.6646,103.6739,103.5525,103.6646,2600.0
2014-10-28 13:00:00,111.03,111.24,111.01,111.15,7600.0,103.6832,103.8793,103.6646,103.7953,7600.0
2014-10-28 13:30:00,111.12,111.23,110.99,111.12,16000.0,103.7673,103.87,103.6459,103.7673,16000.0
2014-10-28 14:00:00,111.13,111.31,110.97,111.01,9800.0,103.7766,103.9447,103.6272,103.6646,9800.0
2014-10-28 14:30:00,111.05,111.2,110.98,111.0,18200.0,103.7019,103.842,103.6365,103.6552,18200.0
2014-10-28 15:00:00,111.02,111.6,111.0,111.6,31300.0,103.6739,104.2155,103.6552,104.2155,31300.0
2014-10-28 15:30:00,111.67,112.1,111.67,112.04,33200.0,104.2809,104.6824,104.2809,104.6264,33200.0
2014-10-29 09:30:00,113.96,114.31,111.09,111.09,30200.0,106.4194,106.7462,103.7393,103.7393,30200.0
2014-10-29 10:00:00,111.13,111.48,110.42,111.36,20200.0,103.7766,104.1035,103.1136,103.9914,20200.0
2014-10-29 10:30:00,111.5,111.76,110.71,111.02,11400.0,104.1221,104.3649,103.3844,103.6739,11400.0
2014-10-29 11:00:00,111.06,111.7,111.0,111.66,9700.0,103.7112,104.3089,103.6552,104.2715,9700.0
2014-10-29 11:30:00,111.59,111.68,111.18,111.18,7100.0,104.2062,104.2902,103.8233,103.8233,7100.0
2014-10-29 12:00:00,111.22,111.22,110.84,110.9,8200.0,103.8607,103.8607,103.5058,103.5618,8200.0
2014-10-29 12:30:00,110.88,111.41,110.85,111.23,12000.0,103.5432,104.0381,103.5151,103.87,12000.0
2014-10-29 13:00:00,111.27,111.65,111.27,111.39,7400.0,103.9073,104.2622,103.9073,104.0194,7400.0
2014-10-29 13:30:00,111.44,111.8,111.32,111.71,14800.0,104.0661,104.4023,103.954,104.3182,14800.0
2014-10-29 14:00:00,111.78,111.78,111.31,111.45,25800.0,104.3836,104.3836,103.9447,104.0754,25800.0
2014-10-29 14:30:00,111.61,111.86,111.36,111.74,21800.0,104.2248,104.4583,103.9914,104.3462,21800.0
2014-10-29 15:00:00,111.74,111.75,111.35,111.54,22200.0,104.3462,104.3556,103.9821,104.1595,22200.0
2014-10-29 15:30:00,111.55,112.27,111.54,112.23,46200.0,104.1688,104.8412,104.1595,104.8038,46200.0
2014-10-30 09:30:00,109.95,112.56,109.95,112.25,18200.0,102.6747,105.112,102.6747,104.8225,18200.0
2014-10-30 10:00:00,112.23,113.06,112.06,112.93,24500.0,104.8038,105.5789,104.6451,105.4575,24500.0
2014-10-30 10:30:00,113.03,113.12,112.7,113.04,9000.0,105.5509,105.6349,105.2427,105.5602,9000.0
2014-10-30 11:00:00,113.09,114.37,113.09,114.24,69200.0,105.6069,106.8022,105.6069,106.6808,69200.0
2014-10-30 11:30:00,114.21,114.21,113.33,113.93,25200.0,106.6528,106.6528,105.831,106.3913,25200.0
2014-10-30 12:00:00,113.82,114.01,113.57,113.57,7200.0,106.2886,106.466,106.0552,106.0552,7200.0
2014-10-30 12:30:00,113.65,113.65,113.25,113.53,12900.0,106.1299,106.1299,105.7563,106.0178,12900.0
2014-10-30 13:00:00,113.55,113.55,113.32,113.49,2500.0,106.0365,106.0365,105.8217,105.9805,2500.0
2014-10-30 13:30:00,113.45,113.49,113.31,113.48,2800.0,105.9431,105.9805,105.8124,105.9711,2800.0
2014-10-30 14:00:00,113.39,113.75,113.37,113.45,6600.0,105.8871,106.2232,105.8684,105.9431,6600.0
2014-10-30 14:30:00,113.44,113.44,112.45,112.49,7200.0,105.9338,105.9338,105.0093,105.0466,7200.0
2014-10-30 15:00:00,112.55,112.67,112.39,112.67,13900.0,105.1027,105.2147,104.9532,105.2147,13900.0
2014-10-30 15:30:00,112.83,113.06,112.72,112.81,50400.0,105.3641,105.5789,105.2614,105.3454,50400.0
2014-10-31 09:30:00,114.27,114.27,113.25,113.55,4700.0,106.7088,106.7088,105.7563,106.0365,4700.0
2014-10-31 10:00:00,113.61,114.03,113.35,113.81,13300.0,106.0925,106.4847,105.8497,106.2793,13300.0
2014-10-31 10:30:00,113.8,114.07,113.43,113.89,47300.0,106.2699,106.5221,105.9244,106.354,47300.0
2014-10-31 11:00:00,113.84,114.07,113.52,113.89,15500.0,106.3073,106.5221,106.0085,106.354,15500.0
2014-10-31 11:30:00,113.88,114.17,113.85,113.85,26300.0,106.3446,106.6155,106.3166,106.3166,26300.0
2014-10-31 12:00:00,113.84,114.03,113.71,113.83,19400.0,106.3073,106.4847,106.1859,106.298,19400.0
2014-10-31 12:30:00,113.86,114.18,113.81,114.08,5800.0,106.326,106.6248,106.2793,106.5314,5800.0
2014-10-31 13:00:00,114.01,114.37,113.99,114.29,6000.0,106.466,106.8022,106.4474,106.7275,6000.0
2014-10-31 13:30:00,114.34,114.51,114.32,114.39,4600.0,106.7742,106.933,106.7555,106.8209,4600.0
2014-10-31 14:00:00,114.38,114.46,114.2,114.21,7000.0,106.8116,106.8863,106.6435,106.6528,7000.0
2014-10-31 14:30:00,114.25,114.26,114.01,114.21,6100.0,106.6902,106.6995,106.466,106.6528,6100.0
2014-10-31 15:00:00,114.3,114.3,113.79,113.97,12900.0,106.7369,106.7369,106.2606,106.4287,12900.0
2014-10-31 15:30:00,114.0,114.24,113.99,114.12,31500.0,106.4567,106.6808,106.4474,106.5688,31500.0
2014-11-03 09:30:00,113.78,114.22,113.67,113.67,11600.0,106.2513,106.6621,106.1485,106.1485,11600.0
2014-11-03 10:00:00,113.29,114.16,113.29,113.78,8200.0,105.7937,106.6061,105.7937,106.2513,8200.0
2014-11-03 10:30:00,113.66,114.19,113.66,114.19,18900.0,106.1392,106.6341,106.1392,106.6341,18900.0
2014-11-03 11:00:00,114.17,114.2,113.93,113.95,5200.0,106.6155,106.6435,106.3913,106.41,5200.0
2014-11-03 11:30:00,113.99,114.29,113.89,114.22,5500.0,106.4474,106.7275,106.354,106.6621,5500.0
2014-11-03 12:00:00,114.19,114.37,114.15,114.37,3700.0,106.6341,106.8022,106.5968,106.8022,3700.0
2014-11-03 12:30:00,114.3,114.39,114.07,114.08,28500.0,106.7369,106.8209,106.5221,106.5314,28500.0
2014-11-03 13:00:00,114.05,114.37,114.01,114.35,9000.0,106.5034,106.8022,106.466,106.7835,9000.0
2014-11-03 13:30:00,114.33,114.39,114.02,114.14,3900.0,106.7649,106.8209,106.4754,106.5874,3900.0
2014-11-03 14:00:00,114.11,114.22,113.94,113.94,3700.0,106.5594,106.6621,106.4007,106.4007,3700.0
2014-11-03 14:30:00,113.87,113.92,113.71,113.9,4400.0,106.3353,106.382,106.1859,106.3633,4400.0
2014-11-03 15:00:00,113.9,113.99,113.62,113.64,8200.0,106.3633,106.4474,106.1018,106.1205,8200.0
2014-11-03 15:30:00,113.69,113.86,113.56,113.72,21100.0,106.1672,106.326,106.0458,106.1952,21100.0
2014-11-04 09:30:00,113.59,114.33,113.58,113.89,21900.0,106.0738,106.7649,106.0645,106.354,21900.0
2014-11-04 10:00:00,113.92,114.66,113.92,114.46,20300.0,106.382,107.073,106.382,106.8863,20300.0
2014-11-04 10:30:00,114.53,114.53,114.19,114.24,8200.0,106.9516,106.9516,106.6341,106.6808,8200.0
2014-11-04 11:00:00,114.2,114.27,113.89,113.93,15900.0,106.6435,106.7088,106.354,106.3913,15900.0
2014-11-04 11:30:00,113.99,114.07,113.58,113.64,5000.0,106.4474,106.5221,106.0645,106.1205,5000.0
2014-11-04 12:00:00,113.53,113.84,113.49,113.59,6600.0,106.0178,106.3073,105.9805,106.0738,6600.0
2014-11-04 12:30:00,113.73,113.76,113.58,113.69,2100.0,106.2046,106.2326,106.0645,106.1672,2100.0
2014-11-04 13:00:00,113.7,113.7,113.25,113.3,3600.0,106.1766,106.1766,105.7563,105.803,3600.0
2014-11-04 13:30:00,113.41,113.72,113.36,113.52,14600.0,105.9057,106.1952,105.8591,106.0085,14600.0
2014-11-04 14:00:00,113.47,113.91,113.39,113.75,35800.0,105.9618,106.3727,105.8871,106.2232,35800.0
2014-11-04 14:30:00,113.73,113.94,113.62,113.86,16200.0,106.2046,106.4007,106.1018,106.326,16200.0
2014-11-04 15:00:00,113.94,113.94,113.66,113.66,9000.0,106.4007,106.4007,106.1392,106.1392,9000.0
2014-11-04 15:30:00,113.68,113.85,113.48,113.58,46500.0,106.1579,106.3166,105.9711,106.0645,46500.0
2014-11-05 09:30:00,114.41,114.74,113.29,113.84,19300.0,106.8396,107.1477,105.7937,106.3073,19300.0
2014-11-05 10:00:00,113.8,114.89,113.69,114.6,24700.0,106.2699,107.2878,106.1672,107.017,24700.0
2014-11-05 10:30:00,114.55,114.55,114.08,114.21,10800.0,106.9703,106.9703,106.5314,106.6528,10800.0
2014-11-05 11:00:00,114.24,114.33,113.59,113.74,6600.0,106.6808,106.7649,106.0738,106.2139,6600.0
2014-11-05 11:30:00,113.78,114.17,113.78,114.17,5000.0,106.2513,106.6155,106.2513,106.6155,5000.0
2014-11-05 12:00:00,114.12,114.28,113.83,113.83,3400.0,106.5688,106.7182,106.298,106.298,3400.0
2014-11-05 12:30:00,113.86,113.86,113.62,113.75,3100.0,106.326,106.326,106.1018,106.2232,3100.0
2014-11-05 13:00:00,113.8,113.84,113.34,113.35,27200.0,106.2699,106.3073,105.8404,105.8497,27200.0
2014-11-05 13:30:00,113.35,113.5,113.17,113.41,18200.0,105.8497,105.9898,105.6816,105.9057,18200.0
2014-11-05 14:00:00,113.49,113.84,113.37,113.5,13200.0,105.9805,106.3073,105.8684,105.9898,13200.0
2014-11-05 14:30:00,113.5,113.66,113.26,113.52,11900.0,105.9898,106.1392,105.7657,106.0085,11900.0
2014-11-05 15:00:00,113.53,113.55,113.35,113.35,15500.0,106.0178,106.0365,105.8497,105.8497,15500.0
2014-11-05 15:30:00,113.31,113.35,113.15,113.21,37400.0,105.8124,105.8497,105.6629,105.719,37400.0
2014-11-06 09:30:00,113.39,114.25,113.39,113.41,4300.0,105.8871,106.6902,105.8871,105.9057,4300.0
2014-11-06 10:00:00,113.38,113.68,113.23,113.54,18500.0,105.8777,106.1579,105.7377,106.0271,18500.0
2014-11-06 10:30:00,113.44,113.95,113.4,113.73,31900.0,105.9338,106.41,105.8964,106.2046,31900.0
2014-11-06 11:00:00,113.8,114.49,113.8,114.45,5800.0,106.2699,106.9143,106.2699,106.8769,5800.0
2014-11-06 11:30:00,114.45,114.45,114.18,114.27,1500.0,106.8769,106.8769,106.6248,106.7088,1500.0
2014-11-06 12:00:00,114.23,114.59,114.2,114.54,19700.0,106.6715,107.0077,106.6435,106.961,19700.0
2014-11-06 12:30:00,114.58,114.62,114.13,114.13,12600.0,106.9983,107.0357,106.5781,106.5781,12600.0
2014-11-06 13:00:00,114.15,114.3,114.09,114.26,4000.0,106.5968,106.7369,106.5407,106.6995,4000.0
2014-11-06 13:30:00,114.35,114.4,114.11,114.19,12500.0,106.7835,106.8302,106.5594,106.6341,12500.0
2014-11-06 14:00:00,114.22,114.32,114.06,114.28,6100.0,106.6621,106.7555,106.5127,106.7182,6100.0
2014-11-06 14:30:00,114.15,114.3,114.15,114.3,2000.0,106.5968,106.7369,106.5968,106.7369,2000.0
2014-11-06 15:00:00,114.3,114.31,114.1,114.19,7400.0,106.7369,106.7462,106.5501,106.6341,7400.0
2014-11-06 15:30:00,114.18,114.29,114.08,114.24,19600.0,106.6248,106.7275,106.5314,106.6808,19600.0
2014-11-07 09:30:00,113.91,114.13,113.77,114.02,1800.0,106.3727,106.5781,106.2419,106.4754,1800.0
2014-11-07 10:00:00,113.98,114.15,113.7,113.7,1800.0,106.438,106.5968,106.1766,106.1766,1800.0
2014-11-07 10:30:00,113.64,113.81,113.56,113.56,8500.0,106.1205,106.2793,106.0458,106.0458,8500.0
2014-11-07 11:00:00,113.67,114.07,113.6,113.98,31400.0,106.1485,106.5221,106.0832,106.438,31400.0
2014-11-07 11:30:00,113.98,114.09,113.85,113.9,3900.0,106.438,106.5407,106.3166,106.3633,3900.0
2014-11-07 12:00:00,113.79,113.92,113.6,113.68,21600.0,106.2606,106.382,106.0832,106.1579,21600.0
2014-11-07 12:30:00,113.61,113.83,113.59,113.8,25200.0,106.0925,106.298,106.0738,106.2699,25200.0
2014-11-07 13:00:00,113.82,114.0,113.82,113.96,4000.0,106.2886,106.4567,106.2886,106.4194,4000.0
2014-11-07 13:30:00,113.89,113.98,113.67,113.79,7500.0,106.354,106.438,106.1485,106.2606,7500.0
2014-11-07 14:00:00,113.81,114.0,113.63,113.9,20900.0,106.2793,106.4567,106.1112,106.3633,20900.0
2014-11-07 14:30:00,113.84,113.91,113.72,113.78,6900.0,106.3073,106.3727,106.1952,106.2513,6900.0
2014-11-07 15:00:00,113.81,113.91,113.64,113.85,15000.0,106.2793,106.3727,106.1205,106.3166,15000.0
2014-11-07 15:30:00,113.82,113.93,113.75,113.91,14700.0,106.2886,106.3913,106.2232,106.3727,14700.0
2014-11-10 09:30:00,113.36,114.35,113.36,114.13,9800.0,105.8591,106.7835,105.8591,106.5781,9800.0
2014-11-10 10:00:00,114.39,114.49,113.89,113.95,10300.0,106.8209,106.9143,106.354,106.41,10300.0
2014-11-10 10:30:00,114.04,114.33,113.94,114.09,13400.0,106.4941,106.7649,106.4007,106.5407,13400.0
2014-11-10 11:00:00,114.1,114.47,114.05,114.2,22000.0,106.5501,106.8956,106.5034,106.6435,22000.0
2014-11-10 11:30:00,114.26,114.26,114.05,114.05,12900.0,106.6995,106.6995,106.5034,106.5034,12900.0
2014-11-10 12:00:00,114.16,114.28,113.98,113.98,7500.0,106.6061,106.7182,106.438,106.438,7500.0
2014-11-10 12:30:00,113.95,114.08,113.77,113.96,12400.0,106.41,106.5314,106.2419,106.4194,12400.0
2014-11-10 13:00:00,113.92,114.12,113.92,113.97,2700.0,106.382,106.5688,106.382,106.4287,2700.0
2014-11-10 13:30:00,113.92,114.13,113.9,114.06,16800.0,106.382,106.5781,106.3633,106.5127,16800.0
2014-11-10 14:00:00,114.01,114.16,113.96,114.16,5500.0,106.466,106.6061,106.4194,106.6061,5500.0
2014-11-10 14:30:00,114.15,114.16,113.95,113.99,11900.0,106.5968,106.6061,106.41,106.4474,11900.0
2014-11-10 15:00:00,114.01,114.05,113.92,114.05,11400.0,106.466,106.5034,106.382,106.5034,11400.0
2014-11-10 15:30:00,114.01,114.15,113.9,114.1,28100.0,106.466,106.5968,106.3633,106.5501,28100.0
2014-11-11 09:30:00,114.29,114.36,113.8,114.31,7400.0,106.7275,106.7929,106.2699,106.7462,7400.0
2014-11-11 10:00:00,114.32,114.35,113.72,113.92,36400.0,106.7555,106.7835,106.1952,106.382,36400.0
2014-11-11 10:30:00,113.97,114.07,113.9,114.04,12900.0,106.4287,106.5221,106.3633,106.4941,12900.0
2014-11-11 11:00:00,114.01,114.14,113.96,113.97,14200.0,106.466,106.5874,106.4194,106.4287,14200.0
2014-11-11 11:30:00,114.0,114.18,113.97,114.03,10900.0,106.4567,106.6248,106.4287,106.4847,10900.0
2014-11-11 12:00:00,114.03,114.2,114.03,114.14,1500.0,106.4847,106.6435,106.4847,106.5874,1500.0
2014-11-11 12:30:00,114.18,114.2,114.06,114.1,4300.0,106.6248,106.6435,106.5127,106.5501,4300.0
2014-11-11 13:00:00,114.15,114.18,113.62,113.78,19800.0,106.5968,106.6248,106.1018,106.2513,19800.0
2014-11-11 13:30:00,113.75,113.8,113.55,113.69,8300.0,106.2232,106.2699,106.0365,106.1672,8300.0
2014-11-11 14:00:00,113.68,113.69,113.34,113.43,22800.0,106.1579,106.1672,105.8404,105.9244,22800.0
2014-11-11 14:30:00,113.43,113.52,113.33,113.41,9800.0,105.9244,106.0085,105.831,105.9057,9800.0
2014-11-11 15:00:00,113.47,114.48,113.46,114.37,42500.0,105.9618,106.9049,105.9524,106.8022,42500.0
2014-11-11 15:30:00,114.36,114.55,114.19,114.29,36300.0,106.7929,106.9703,106.6341,106.7275,36300.0
2014-11-12 09:30:00,113.42,114.1,112.8,114.1,9300.0,106.2297,106.8666,105.649,106.8666,9300.0
2014-11-12 10:00:00,114.06,114.2,113.68,113.68,38200.0,106.8291,106.9602,106.4732,106.4732,38200.0
2014-11-12 10:30:00,113.81,114.03,113.78,114.0,19900.0,106.5949,106.801,106.5669,106.7729,19900.0
2014-11-12 11:00:00,113.95,113.99,113.7,113.99,6100.0,106.7261,106.7635,106.4919,106.7635,6100.0
2014-11-12 11:30:00,114.0,114.44,113.96,114.39,24800.0,106.7729,107.185,106.7354,107.1382,24800.0
2014-11-12 12:00:00,114.49,114.62,114.42,114.47,3300.0,107.2318,107.3536,107.1663,107.2131,3300.0
2014-11-12 12:30:00,114.54,114.55,114.34,114.44,3800.0,107.2787,107.288,107.0913,107.185,3800.0
2014-11-12 13:00:00,114.44,114.51,114.3,114.42,5700.0,107.185,107.2506,107.0539,107.1663,5700.0
2014-11-12 13:30:00,114.44,114.5,114.36,114.39,13300.0,107.185,107.2412,107.1101,107.1382,13300.0
2014-11-12 14:00:00,114.4,114.57,114.36,114.51,9000.0,107.1475,107.3068,107.1101,107.2506,9000.0
2014-11-12 14:30:00,114.5,114.56,114.36,114.41,5700.0,107.2412,107.2974,107.1101,107.1569,5700.0
2014-11-12 15:00:00,114.43,114.55,114.37,114.53,10100.0,107.1756,107.288,107.1194,107.2693,10100.0
2014-11-12 15:30:00,114.57,114.65,114.4,114.42,16700.0,107.3068,107.3817,107.1475,107.1663,16700.0
2014-11-13 09:30:00,114.48,114.97,114.48,114.74,4600.0,107.2225,107.6814,107.2225,107.466,4600.0
2014-11-13 10:00:00,114.8,114.87,114.55,114.55,34600.0,107.5222,107.5877,107.288,107.288,34600.0
2014-11-13 10:30:00,114.66,114.79,114.5,114.5,16000.0,107.3911,107.5128,107.2412,107.2412,16000.0
2014-11-13 11:00:00,114.6,114.61,114.41,114.53,9100.0,107.3349,107.3442,107.1569,107.2693,9100.0
2014-11-13 11:30:00,114.6,114.65,114.42,114.61,44700.0,107.3349,107.3817,107.1663,107.3442,44700.0
2014-11-13 12:00:00,114.61,114.82,114.51,114.79,6800.0,107.3442,107.5409,107.2506,107.5128,6800.0
2014-11-13 12:30:00,114.89,114.89,114.68,114.72,7400.0,107.6065,107.6065,107.4098,107.4473,7400.0
2014-11-13 13:00:00,114.68,114.74,114.5,114.68,2700.0,107.4098,107.466,107.2412,107.4098,2700.0
2014-11-13 13:30:00,114.56,114.68,114.53,114.68,3200.0,107.2974,107.4098,107.2693,107.4098,3200.0
2014-11-13 14:00:00,114.68,115.0,114.46,114.91,22200.0,107.4098,107.7095,107.2037,107.6252,22200.0
2014-11-13 14:30:00,114.94,115.06,114.87,114.88,6400.0,107.6533,107.7657,107.5877,107.5971,6400.0
2014-11-13 15:00:00,114.96,115.02,114.62,114.62,8100.0,107.672,107.7282,107.3536,107.3536,8100.0
2014-11-13 15:30:00,114.59,114.69,114.51,114.68,20500.0,107.3255,107.4192,107.2506,107.4098,20500.0
2014-11-14 09:30:00,114.7,115.19,114.27,114.68,5800.0,107.4285,107.8875,107.0258,107.4098,5800.0
2014-11-14 10:00:00,114.72,115.17,114.63,114.97,5700.0,107.4473,107.8687,107.363,107.6814,5700.0
2014-11-14 10:30:00,114.93,115.47,114.88,115.32,48900.0,107.6439,108.1497,107.5971,108.0092,48900.0
2014-11-14 11:00:00,115.32,115.52,115.24,115.24,8200.0,108.0092,108.1965,107.9343,107.9343,8200.0
2014-11-14 11:30:00,115.19,115.34,115.06,115.13,10500.0,107.8875,108.028,107.7657,107.8313,10500.0
2014-11-14 12:00:00,115.11,115.22,115.04,115.06,10300.0,107.8125,107.9156,107.747,107.7657,10300.0
2014-11-14 12:30:00,115.13,115.18,114.89,114.96,33400.0,107.8313,107.8781,107.6065,107.672,33400.0
2014-11-14 13:00:00,114.96,115.06,114.88,115.0,25700.0,107.672,107.7657,107.5971,107.7095,25700.0
2014-11-14 13:30:00,114.99,115.05,114.74,114.98,46600.0,107.7001,107.7563,107.466,107.6908,46600.0
2014-11-14 14:00:00,114.97,115.04,114.96,114.98,13200.0,107.6814,107.747,107.672,107.6908,13200.0
2014-11-14 14:30:00,115.0,115.03,114.95,115.0,20300.0,107.7095,107.7376,107.6627,107.7095,20300.0
2014-11-14 15:00:00,114.99,115.11,114.73,114.82,19800.0,107.7001,107.8125,107.4566,107.5409,19800.0
2014-11-14 15:30:00,114.82,114.97,114.72,114.83,68800.0,107.5409,107.6814,107.4473,107.5503,68800.0
2014-11-17 09:30:00,114.59,115.86,114.59,115.06,10100.0,107.3255,108.515,107.3255,107.7657,10100.0
2014-11-17 10:00:00,115.17,115.72,115.1,115.53,7000.0,107.8687,108.3839,107.8032,108.2059,7000.0
2014-11-17 10:30:00,115.73,115.73,115.31,115.45,12600.0,108.3932,108.3932,107.9999,108.131,12600.0
2014-11-17 11:00:00,115.5,115.61,115.32,115.42,8900.0,108.1778,108.2808,108.0092,108.1029,8900.0
2014-11-17 11:30:00,115.37,115.55,115.2,115.48,12300.0,108.0561,108.2246,107.8968,108.1591,12300.0
2014-11-17 12:00:00,115.49,115.64,115.34,115.54,14300.0,108.1684,108.3089,108.028,108.2153,14300.0
2014-11-17 12:30:00,115.58,115.77,115.58,115.63,3600.0,108.2527,108.4307,108.2527,108.2996,3600.0
2014-11-17 13:00:00,115.62,115.79,115.57,115.62,7000.0,108.2902,108.4494,108.2434,108.2902,7000.0
2014-11-17 13:30:00,115.62,115.64,115.35,115.4,3500.0,108.2902,108.3089,108.0373,108.0842,3500.0
2014-11-17 14:00:00,115.38,115.52,115.1,115.31,25600.0,108.0654,108.1965,107.8032,107.9999,25600.0
2014-11-17 14:30:00,115.28,115.4,115.21,115.23,8100.0,107.9718,108.0842,107.9062,107.9249,8100.0
2014-11-17 15:00:00,115.25,115.37,115.16,115.25,9600.0,107.9437,108.0561,107.8594,107.9437,9600.0
2014-11-17 15:30:00,115.22,115.32,115.14,115.25,38900.0,107.9156,108.0092,107.8406,107.9437,38900.0
2014-11-18 09:30:00,115.42,116.3,114.78,115.97,9700.0,108.1029,108.9271,107.5035,108.618,9700.0
2014-11-18 10:00:00,116.04,116.05,115.44,115.51,8000.0,108.6836,108.6929,108.1216,108.1872,8000.0
2014-11-18 10:30:00,115.45,115.68,115.33,115.46,7300.0,108.131,108.3464,108.0186,108.1403,7300.0
2014-11-18 11:00:00,115.4,115.62,115.37,115.41,11500.0,108.0842,108.2902,108.0561,108.0935,11500.0
2014-11-18 11:30:00,115.45,115.58,115.34,115.34,8500.0,108.131,108.2527,108.028,108.028,8500.0
2014-11-18 12:00:00,115.4,115.51,115.32,115.4,13000.0,108.0842,108.1872,108.0092,108.0842,13000.0
2014-11-18 12:30:00,115.4,115.45,115.31,115.4,7900.0,108.0842,108.131,107.9999,108.0842,7900.0
2014-11-18 13:00:00,115.4,115.49,115.35,115.39,5100.0,108.0842,108.1684,108.0373,108.0748,5100.0
2014-11-18 13:30:00,115.38,115.38,115.25,115.34,10000.0,108.0654,108.0654,107.9437,108.028,10000.0
2014-11-18 14:00:00,115.36,115.51,115.35,115.5,5700.0,108.0467,108.1872,108.0373,108.1778,5700.0
2014-11-18 14:30:00,115.5,115.58,115.37,115.41,7500.0,108.1778,108.2527,108.0561,108.0935,7500.0
2014-11-18 15:00:00,115.41,115.45,115.25,115.3,23700.0,108.0935,108.131,107.9437,107.9905,23700.0
2014-11-18 15:30:00,115.28,115.44,115.1,115.16,42900.0,107.9718,108.1216,107.8032,107.8594,42900.0
2014-11-19 09:30:00,114.8,115.67,114.37,115.17,19200.0,107.5222,108.337,107.1194,107.8687,19200.0
2014-11-19 10:00:00,115.18,115.56,115.15,115.37,10000.0,107.8781,108.234,107.85,108.0561,10000.0
2014-11-19 10:30:00,115.37,115.37,115.08,115.15,12800.0,108.0561,108.0561,107.7844,107.85,12800.0
2014-11-19 11:00:00,115.09,115.24,115.02,115.13,9800.0,107.7938,107.9343,107.7282,107.8313,9800.0
2014-11-19 11:30:00,115.11,115.25,115.1,115.19,3700.0,107.8125,107.9437,107.8032,107.8875,3700.0
2014-11-19 12:00:00,115.19,115.26,115.14,115.21,5600.0,107.8875,107.953,107.8406,107.9062,5600.0
2014-11-19 12:30:00,115.21,115.21,115.0,115.02,4400.0,107.9062,107.9062,107.7095,107.7282,4400.0
2014-11-19 13:00:00,115.02,115.12,114.96,115.11,6500.0,107.7282,107.8219,107.672,107.8125,6500.0
2014-11-19 13:30:00,115.1,115.19,115.04,115.15,5500.0,107.8032,107.8875,107.747,107.85,5500.0
2014-11-19 14:00:00,115.16,115.37,115.04,115.17,11400.0,107.8594,108.0561,107.747,107.8687,11400.0
2014-11-19 14:30:00,115.2,115.26,114.94,115.05,40200.0,107.8968,107.953,107.6533,107.7563,40200.0
2014-11-19 15:00:00,115.02,115.33,115.02,115.22,9600.0,107.7282,108.0186,107.7282,107.9156,9600.0
2014-11-19 15:30:00,115.22,115.24,114.98,115.12,29600.0,107.9156,107.9343,107.6908,107.8219,29600.0
2014-11-20 09:30:00,114.28,114.89,114.28,114.55,7900.0,107.0352,107.6065,107.0352,107.288,7900.0
2014-11-20 10:00:00,114.73,115.0,114.73,114.78,6000.0,107.4566,107.7095,107.4566,107.5035,6000.0
2014-11-20 10:30:00,114.92,115.12,114.81,114.84,5600.0,107.6346,107.8219,107.5316,107.5597,5600.0
2014-11-20 11:00:00,114.91,115.13,114.91,115.02,22700.0,107.6252,107.8313,107.6252,107.7282,22700.0
2014-11-20 11:30:00,115.12,115.25,114.93,115.2,6900.0,107.8219,107.9437,107.6439,107.8968,6900.0
2014-11-20 12:00:00,115.16,115.22,115.1,115.22,3200.0,107.8594,107.9156,107.8032,107.9156,3200.0
2014-11-20 12:30:00,115.22,115.29,115.1,115.2,36700.0,107.9156,107.9811,107.8032,107.8968,36700.0
2014-11-20 13:00:00,115.21,115.39,115.0,115.18,12400.0,107.9062,108.0748,107.7095,107.8781,12400.0
2014-11-20 13:30:00,115.18,115.29,115.02,115.13,23800.0,107.8781,107.9811,107.7282,107.8313,23800.0
2014-11-20 14:00:00,115.14,115.21,115.13,115.21,4900.0,107.8406,107.9062,107.8313,107.9062,4900.0
2014-11-20 14:30:00,115.14,115.24,115.0,115.13,11600.0,107.8406,107.9343,107.7095,107.8313,11600.0
2014-11-20 15:00:00,115.05,115.44,115.03,115.33,14600.0,107.7563,108.1216,107.7376,108.0186,14600.0
2014-11-20 15:30:00,115.33,115.43,115.21,115.38,31200.0,108.0186,108.1122,107.9062,108.0654,31200.0
2014-11-21 09:30:00,116.23,116.56,115.59,116.56,28000.0,108.8615,109.1706,108.2621,109.1706,28000.0
2014-11-21 10:00:00,116.37,116.37,116.13,116.24,7700.0,108.9927,108.9927,108.7679,108.8709,7700.0
2014-11-21 10:30:00,116.25,116.32,116.2,116.21,14500.0,108.8803,108.9458,108.8334,108.8428,14500.0
2014-11-21 11:00:00,116.21,116.3,116.17,116.2,7900.0,108.8428,108.9271,108.8053,108.8334,7900.0
2014-11-21 11:30:00,116.22,116.32,116.17,116.32,7700.0,108.8522,108.9458,108.8053,108.9458,7700.0
2014-11-21 12:00:00,116.28,116.32,116.2,116.3,9600.0,108.9084,108.9458,108.8334,108.9271,9600.0
2014-11-21 12:30:00,116.32,116.39,116.23,116.32,11500.0,108.9458,109.0114,108.8615,108.9458,11500.0
2014-11-21 13:00:00,116.32,116.63,116.16,116.45,24600.0,108.9458,109.2362,108.796,109.0676,24600.0
2014-11-21 13:30:00,116.3,116.42,116.26,116.4,13000.0,108.9271,109.0395,108.8896,109.0208,13000.0
2014-11-21 14:00:00,116.35,116.38,116.23,116.23,15200.0,108.9739,109.002,108.8615,108.8615,15200.0
2014-11-21 14:30:00,116.23,116.36,116.2,116.3,14000.0,108.8615,108.9833,108.8334,108.9271,14000.0
2014-11-21 15:00:00,116.3,116.54,116.29,116.37,9500.0,108.9271,109.1519,108.9177,108.9927,9500.0
2014-11-21 15:30:00,116.37,116.41,116.19,116.36,42900.0,108.9927,109.0301,108.8241,108.9833,42900.0
2014-11-24 09:30:00,116.78,117.54,116.3,117.19,11600.0,109.3767,110.0885,108.9271,109.7607,11600.0
2014-11-24 10:00:00,117.06,117.54,117.05,117.43,10900.0,109.6389,110.0885,109.6295,109.9855,10900.0
2014-11-24 10:30:00,117.4,118.1,117.37,118.0,47900.0,109.9574,110.613,109.9293,110.5193,47900.0
2014-11-24 11:00:00,118.0,118.08,117.65,117.66,39900.0,110.5193,110.5942,110.1915,110.2009,39900.0
2014-11-24 11:30:00,117.65,117.65,117.43,117.52,6700.0,110.1915,110.1915,109.9855,110.0698,6700.0
2014-11-24 12:00:00,117.53,117.65,117.45,117.5,11800.0,110.0791,110.1915,110.0042,110.051,11800.0
2014-11-24 12:30:00,117.51,117.58,117.46,117.54,14000.0,110.0604,110.1259,110.0136,110.0885,14000.0
2014-11-24 13:00:00,117.5,117.61,117.5,117.57,7900.0,110.051,110.154,110.051,110.1166,7900.0
2014-11-24 13:30:00,117.63,117.88,117.63,117.88,7900.0,110.1728,110.4069,110.1728,110.4069,7900.0
2014-11-24 14:00:00,117.92,118.07,117.9,118.0,6600.0,110.4444,110.5849,110.4257,110.5193,6600.0
2014-11-24 14:30:00,118.0,118.13,117.91,117.99,11100.0,110.5193,110.6411,110.435,110.51,11100.0
2014-11-24 15:00:00,118.0,118.08,117.97,118.03,6400.0,110.5193,110.5942,110.4912,110.5474,6400.0
2014-11-24 15:30:00,118.03,118.33,117.93,118.33,34900.0,110.5474,110.8284,110.4538,110.8284,34900.0
2014-11-25 09:30:00,118.79,118.79,118.04,118.18,3700.0,111.2592,111.2592,110.5568,110.6879,3700.0
2014-11-25 10:00:00,118.22,118.34,118.13,118.34,4000.0,110.7254,110.8378,110.6411,110.8378,4000.0
2014-11-25 10:30:00,118.32,118.42,118.15,118.28,6100.0,110.819,110.9127,110.6598,110.7816,6100.0
2014-11-25 11:00:00,118.38,118.54,118.29,118.44,18900.0,110.8752,111.0251,110.7909,110.9314,18900.0
2014-11-25 11:30:00,118.37,118.38,118.24,118.25,1800.0,110.8659,110.8752,110.7441,110.7535,1800.0
2014-11-25 12:00:00,118.24,118.49,118.23,118.37,5500.0,110.7441,110.9783,110.7347,110.8659,5500.0
2014-11-25 12:30:00,118.41,118.56,118.36,118.48,6600.0,110.9033,111.0438,110.8565,110.9689,6600.0
2014-11-25 13:00:00,118.45,118.56,118.42,118.49,13000.0,110.9408,111.0438,110.9127,110.9783,13000.0
2014-11-25 13:30:00,118.48,118.52,118.36,118.37,3800.0,110.9689,111.0064,110.8565,110.8659,3800.0
2014-11-25 14:00:00,118.31,118.51,118.28,118.47,64100.0,110.8097,110.997,110.7816,110.9595,64100.0
2014-11-25 14:30:00,118.42,118.49,118.33,118.33,10100.0,110.9127,110.9783,110.8284,110.8284,10100.0
2014-11-25 15:00:00,118.39,118.46,118.35,118.4,6400.0,110.8846,110.9502,110.8471,110.894,6400.0
2014-11-25 15:30:00,118.46,118.47,118.22,118.37,64900.0,110.9502,110.9595,110.7254,110.8659,64900.0
2014-11-26 09:30:00,118.55,118.88,118.4,118.63,50200.0,111.0345,111.3435,110.894,111.1094,50200.0
2014-11-26 10:00:00,118.63,118.8,118.52,118.61,13200.0,111.1094,111.2686,111.0064,111.0907,13200.0
2014-11-26 10:30:00,118.6,118.78,118.56,118.69,20200.0,111.0813,111.2499,111.0438,111.1656,20200.0
2014-11-26 11:00:00,118.69,118.86,118.59,118.86,22400.0,111.1656,111.3248,111.0719,111.3248,22400.0
2014-11-26 11:30:00,118.78,118.85,118.62,118.75,37300.0,111.2499,111.3154,111.1,111.2218,37300.0
2014-11-26 12:00:00,118.75,118.8,118.68,118.77,14100.0,111.2218,111.2686,111.1562,111.2405,14100.0
2014-11-26 12:30:00,118.77,118.77,118.57,118.61,5900.0,111.2405,111.2405,111.0532,111.0907,5900.0
2014-11-26 13:00:00,118.62,118.64,118.51,118.64,15400.0,111.1,111.1187,110.997,111.1187,15400.0
2014-11-26 13:30:00,118.69,118.72,118.68,118.7,3000.0,111.1656,111.1937,111.1562,111.1749,3000.0
2014-11-26 14:00:00,118.65,118.8,118.63,118.74,8800.0,111.1281,111.2686,111.1094,111.2124,8800.0
2014-11-26 14:30:00,118.75,118.75,118.64,118.67,4000.0,111.2218,111.2218,111.1187,111.1468,4000.0
2014-11-26 15:00:00,118.64,118.78,118.59,118.72,18400.0,111.1187,111.2499,111.0719,111.1937,18400.0
2014-11-26 15:30:00,118.73,119.0,118.64,118.92,20700.0,111.203,111.4559,111.1187,111.381,20700.0
2014-11-28 09:30:00,119.25,119.99,119.25,119.86,11000.0,111.6901,112.3832,111.6901,112.2614,11000.0
2014-11-28 10:00:00,119.76,119.82,119.52,119.64,19200.0,112.1677,112.2239,111.943,112.0554,19200.0
2014-11-28 10:30:00,119.64,119.75,119.63,119.67,11200.0,112.0554,112.1584,112.046,112.0835,11200.0
2014-11-28 11:00:00,119.69,119.71,119.52,119.61,16600.0,112.1022,112.1209,111.943,112.0273,16600.0
2014-11-28 11:30:00,119.59,119.67,119.25,119.3,14100.0,112.0085,112.0835,111.6901,111.7369,14100.0
2014-11-28 12:00:00,119.25,119.36,119.18,119.29,13500.0,111.6901,111.7931,111.6245,111.7275,13500.0
2014-11-28 12:30:00,119.26,119.41,119.09,119.19,33200.0,111.6994,111.8399,111.5402,111.6339,33200.0
2014-12-01 09:30:00,119.13,119.17,118.77,119.17,15900.0,111.5777,111.6151,111.2405,111.6151,15900.0
2014-12-01 10:00:00,119.15,119.26,118.96,119.06,13500.0,111.5964,111.6994,111.4185,111.5121,13500.0
2014-12-01 10:30:00,119.16,119.16,118.92,118.96,8500.0,111.6058,111.6058,111.381,111.4185,8500.0
2014-12-01 11:00:00,119.0,119.08,118.81,119.04,15400.0,111.4559,111.5309,111.278,111.4934,15400.0
2014-12-01 11:30:00,119.04,119.04,118.6,118.61,10400.0,111.4934,111.4934,111.0813,111.0907,10400.0
2014-12-01 12:00:00,118.59,118.63,118.43,118.48,6900.0,111.0719,111.1094,110.9221,110.9689,6900.0
2014-12-01 12:30:00,118.47,118.5,117.84,118.15,28800.0,110.9595,110.9876,110.3695,110.6598,28800.0
2014-12-01 13:00:00,118.21,118.38,118.15,118.28,4600.0,110.716,110.8752,110.6598,110.7816,4600.0
2014-12-01 13:30:00,118.3,118.63,118.27,118.51,4500.0,110.8003,111.1094,110.7722,110.997,4500.0
2014-12-01 14:00:00,118.52,118.52,118.2,118.25,8900.0,111.0064,111.0064,110.7066,110.7535,8900.0
2014-12-01 14:30:00,118.25,118.54,118.2,118.49,13500.0,110.7535,111.0251,110.7066,110.9783,13500.0
2014-12-01 15:00:00,118.51,118.64,118.31,118.31,6800.0,110.997,111.1187,110.8097,110.8097,6800.0
2014-12-01 15:30:00,118.31,118.31,117.99,118.05,30300.0,110.8097,110.8097,110.51,110.5662,30300.0
2014-12-02 09:30:00,117.85,118.9,117.55,118.9,19900.0,110.3788,111.3623,110.0978,111.3623,19900.0
2014-12-02 10:00:00,118.88,118.9,118.63,118.75,8700.0,111.3435,111.3623,111.1094,111.2218,8700.0
2014-12-02 10:30:00,118.75,118.88,118.68,118.76,24100.0,111.2218,111.3435,111.1562,111.2311,24100.0
2014-12-02 11:00:00,118.8,118.83,118.75,118.79,14300.0,111.2686,111.2967,111.2218,111.2592,14300.0
2014-12-02 11:30:00,118.83,118.9,118.79,118.84,12900.0,111.2967,111.3623,111.2592,111.3061,12900.0
2014-12-02 12:00:00,118.81,118.83,118.74,118.76,6700.0,111.278,111.2967,111.2124,111.2311,6700.0
2014-12-02 12:30:00,118.74,118.76,118.6,118.66,17200.0,111.2124,111.2311,111.0813,111.1375,17200.0
2014-12-02 13:00:00,118.64,118.81,118.61,118.81,4500.0,111.1187,111.278,111.0907,111.278,4500.0
2014-12-02 13:30:00,118.81,118.9,118.76,118.9,19200.0,111.278,111.3623,111.2311,111.3623,19200.0
2014-12-02 14:00:00,118.9,118.9,118.79,118.85,9500.0,111.3623,111.3623,111.2592,111.3154,9500.0
2014-12-02 14:30:00,118.85,118.92,118.8,118.91,25300.0,111.3154,111.381,111.2686,111.3716,25300.0
2014-12-02 15:00:00,118.85,118.94,118.65,118.65,86700.0,111.3154,111.3997,111.1281,111.1281,86700.0
2014-12-02 15:30:00,118.67,118.73,118.58,118.67,26200.0,111.1468,111.203,111.0626,111.1468,26200.0
2014-12-03 09:30:00,118.55,118.62,118.22,118.49,8100.0,111.0345,111.1,110.7254,110.9783,8100.0
2014-12-03 10:00:00,118.5,118.84,118.46,118.72,14100.0,110.9876,111.3061,110.9502,111.1937,14100.0
2014-12-03 10:30:00,118.7,118.72,118.39,118.6,26100.0,111.1749,111.1937,110.8846,111.0813,26100.0
2014-12-03 11:00:00,118.68,118.87,118.65,118.77,14200.0,111.1562,111.3342,111.1281,111.2405,14200.0
2014-12-03 11:30:00,118.83,118.83,118.64,118.68,6000.0,111.2967,111.2967,111.1187,111.1562,6000.0
2014-12-03 12:00:00,118.66,118.7,118.62,118.62,5100.0,111.1375,111.1749,111.1,111.1,5100.0
2014-12-03 12:30:00,118.59,118.59,118.47,118.47,4100.0,111.0719,111.0719,110.9595,110.9595,4100.0
2014-12-03 13:00:00,118.5,118.64,118.47,118.64,3000.0,110.9876,111.1187,110.9595,111.1187,3000.0
2014-12-03 13:30:00,118.66,118.7,118.62,118.7,3800.0,111.1375,111.1749,111.1,111.1749,3800.0
2014-12-03 14:00:00,118.7,118.7,118.68,118.7,5700.0,111.1749,111.1749,111.1562,111.1749,5700.0
2014-12-03 14:30:00,118.66,118.75,118.64,118.69,4500.0,111.1375,111.2218,111.1187,111.1656,4500.0
2014-12-03 15:00:00,118.7,118.75,118.66,118.7,8300.0,111.1749,111.2218,111.1375,111.1749,8300.0
2014-12-03 15:30:00,118.68,118.69,118.58,118.59,17700.0,111.1562,111.1656,111.0626,111.0719,17700.0
2014-12-04 09:30:00,118.16,118.71,117.91,118.62,8100.0,110.6692,111.1843,110.435,111.1,8100.0
2014-12-04 10:00:00,118.57,118.63,118.38,118.62,10000.0,111.0532,111.1094,110.8752,111.1,10000.0
2014-12-04 10:30:00,118.59,118.6,118.13,118.49,5900.0,111.0719,111.0813,110.6411,110.9783,5900.0
2014-12-04 11:00:00,118.49,118.6,118.49,118.56,2800.0,110.9783,111.0813,110.9783,111.0438,2800.0
2014-12-04 11:30:00,118.58,118.82,118.57,118.77,16800.0,111.0626,111.2873,111.0532,111.2405,16800.0
2014-12-04 12:00:00,118.77,118.92,118.73,118.92,10000.0,111.2405,111.381,111.203,111.381,10000.0
2014-12-04 12:30:00,118.93,119.37,118.91,119.3,26500.0,111.3904,111.8025,111.3716,111.7369,26500.0
2014-12-04 13:00:00,119.29,119.29,118.91,118.98,5800.0,111.7275,111.7275,111.3716,111.4372,5800.0
2014-12-04 13:30:00,118.99,119.18,118.97,119.08,5800.0,111.4466,111.6245,111.4278,111.5309,5800.0
2014-12-04 14:00:00,119.03,119.12,119.03,119.08,5000.0,111.484,111.5683,111.484,111.5309,5000.0
2014-12-04 14:30:00,119.04,119.04,118.75,118.8,5400.0,111.4934,111.4934,111.2218,111.2686,5400.0
2014-12-04 15:00:00,118.85,118.92,118.37,118.4,7100.0,111.3154,111.381,110.8659,110.894,7100.0
2014-12-04 15:30:00,118.45,118.9,118.4,118.85,23600.0,110.9408,111.3623,110.894,111.3154,23600.0
2014-12-05 09:30:00,118.69,118.98,118.57,118.88,6100.0,111.1656,111.4372,111.0532,111.3435,6100.0
2014-12-05 10:00:00,118.75,118.88,118.62,118.76,7000.0,111.2218,111.3435,111.1,111.2311,7000.0
2014-12-05 10:30:00,118.8,118.81,118.72,118.72,1800.0,111.2686,111.278,111.1937,111.1937,1800.0
2014-12-05 11:00:00,118.77,118.84,118.7,118.72,4900.0,111.2405,111.3061,111.1749,111.1937,4900.0
2014-12-05 11:30:00,118.75,118.84,118.72,118.8,3200.0,111.2218,111.3061,111.1937,111.2686,3200.0
2014-12-05 12:00:00,118.8,118.84,118.75,118.82,1500.0,111.2686,111.3061,111.2218,111.2873,1500.0
2014-12-05 12:30:00,118.84,118.84,118.62,118.72,3900.0,111.3061,111.3061,111.1,111.1937,3900.0
2014-12-05 13:00:00,118.66,118.66,118.49,118.49,2100.0,111.1375,111.1375,110.9783,110.9783,2100.0
2014-12-05 13:30:00,118.62,118.81,118.62,118.81,1200.0,111.1,111.278,111.1,111.278,1200.0
2014-12-05 14:00:00,118.84,118.85,118.8,118.82,3100.0,111.3061,111.3154,111.2686,111.2873,3100.0
2014-12-05 14:30:00,118.83,118.84,118.7,118.7,1700.0,111.2967,111.3061,111.1749,111.1749,1700.0
2014-12-05 15:00:00,118.67,118.79,118.66,118.72,3500.0,111.1468,111.2592,111.1375,111.1937,3500.0
2014-12-05 15:30:00,118.73,118.73,118.53,118.62,22400.0,111.203,111.203,111.0157,111.1,22400.0
2014-12-08 09:30:00,118.48,119.4,118.48,119.04,4700.0,110.9689,111.8306,110.9689,111.4934,4700.0
2014-12-08 10:00:00,119.17,119.35,119.09,119.17,6300.0,111.6151,111.7837,111.5402,111.6151,6300.0
2014-12-08 10:30:00,119.18,119.26,119.09,119.21,9800.0,111.6245,111.6994,111.5402,111.6526,9800.0
2014-12-08 11:00:00,119.2,119.43,119.17,119.43,3100.0,111.6432,111.8587,111.6151,111.8587,3100.0
2014-12-08 11:30:00,119.48,119.53,119.36,119.41,7900.0,111.9055,111.9523,111.7931,111.8399,7900.0
2014-12-08 12:00:00,119.4,119.44,118.84,118.87,2600.0,111.8306,111.868,111.3061,111.3342,2600.0
2014-12-08 12:30:00,118.83,118.85,118.55,118.57,2900.0,111.2967,111.3154,111.0345,111.0532,2900.0
2014-12-08 13:00:00,118.5,118.63,118.37,118.37,3700.0,110.9876,111.1094,110.8659,110.8659,3700.0
2014-12-08 13:30:00,118.38,118.38,118.23,118.23,2000.0,110.8752,110.8752,110.7347,110.7347,2000.0
2014-12-08 14:00:00,118.19,118.21,117.84,117.87,5200.0,110.6973,110.716,110.3695,110.3976,5200.0
2014-12-08 14:30:00,117.85,117.94,117.82,117.87,8100.0,110.3788,110.4631,110.3507,110.3976,8100.0
2014-12-08 15:00:00,117.87,117.92,117.79,117.87,10600.0,110.3976,110.4444,110.3226,110.3976,10600.0
2014-12-08 15:30:00,117.85,117.99,117.73,117.92,38900.0,110.3788,110.51,110.2664,110.4444,38900.0
2014-12-09 09:30:00,117.15,117.32,116.85,116.89,5100.0,109.7232,109.8824,109.4422,109.4797,5100.0
2014-12-09 10:00:00,116.93,117.23,116.69,117.0,34600.0,109.5172,109.7981,109.2924,109.5827,34600.0
2014-12-09 10:30:00,117.14,117.14,116.88,117.06,14600.0,109.7138,109.7138,109.4703,109.6389,14600.0
2014-12-09 11:00:00,116.99,117.1,116.77,116.91,1800.0,109.5734,109.6764,109.3673,109.4984,1800.0
2014-12-09 11:30:00,116.97,117.1,116.97,117.1,3800.0,109.5546,109.6764,109.5546,109.6764,3800.0
2014-12-09 12:00:00,117.04,117.15,117.04,117.14,2700.0,109.6202,109.7232,109.6202,109.7138,2700.0
2014-12-09 12:30:00,117.14,117.18,117.02,117.18,11500.0,109.7138,109.7513,109.6014,109.7513,11500.0
2014-12-09 13:00:00,117.14,117.4,117.14,117.37,2600.0,109.7138,109.9574,109.7138,109.9293,2600.0
2014-12-09 13:30:00,117.45,117.9,117.42,117.74,21300.0,110.0042,110.4257,109.9761,110.2758,21300.0
2014-12-09 14:00:00,117.78,117.82,117.56,117.82,4100.0,110.3133,110.3507,110.1072,110.3507,4100.0
2014-12-09 14:30:00,117.81,117.82,117.47,117.61,13400.0,110.3414,110.3507,110.0229,110.154,13400.0
2014-12-09 15:00:00,117.63,117.82,117.63,117.72,5500.0,110.1728,110.3507,110.1728,110.2571,5500.0
2014-12-09 15:30:00,117.7,117.75,117.44,117.44,69900.0,110.2383,110.2852,109.9948,109.9948,69900.0
2014-12-10 09:30:00,117.51,117.51,116.59,116.59,8500.0,110.0604,110.0604,109.1987,109.1987,8500.0
2014-12-10 10:00:00,116.67,116.8,116.38,116.42,4800.0,109.2736,109.3954,109.002,109.0395,4800.0
2014-12-10 10:30:00,116.45,116.73,116.16,116.67,8200.0,109.0676,109.3298,108.796,109.2736,8200.0
2014-12-10 11:00:00,116.78,116.97,116.61,116.64,4700.0,109.3767,109.5546,109.2174,109.2455,4700.0
2014-12-10 11:30:00,116.56,116.56,116.21,116.37,6700.0,109.1706,109.1706,108.8428,108.9927,6700.0
2014-12-10 12:00:00,116.38,116.45,116.08,116.1,7000.0,109.002,109.0676,108.721,108.7398,7000.0
2014-12-10 12:30:00,116.07,116.07,115.88,115.96,8000.0,108.7117,108.7117,108.5337,108.6086,8000.0
2014-12-10 13:00:00,115.95,116.04,115.91,115.96,9000.0,108.5993,108.6836,108.5618,108.6086,9000.0
2014-12-10 13:30:00,115.97,115.97,115.49,115.63,5900.0,108.618,108.618,108.1684,108.2996,5900.0
2014-12-10 14:00:00,115.56,115.66,115.28,115.29,9800.0,108.234,108.3277,107.9718,107.9811,9800.0
2014-12-10 14:30:00,115.21,115.24,114.87,115.03,11000.0,107.9062,107.9343,107.5877,107.7376,11000.0
2014-12-10 15:00:00,115.05,115.29,114.97,115.09,26900.0,107.7563,107.9811,107.6814,107.7938,26900.0
2014-12-10 15:30:00,115.1,115.23,114.91,115.06,55000.0,107.8032,107.9249,107.6252,107.7657,55000.0
2014-12-11 09:30:00,115.88,116.27,115.24,115.95,18000.0,108.5337,108.899,107.9343,108.5993,18000.0
2014-12-11 10:00:00,116.02,116.02,115.76,115.86,3300.0,108.6648,108.6648,108.4213,108.515,3300.0
2014-12-11 10:30:00,115.94,116.01,115.55,115.89,10700.0,108.5899,108.6555,108.2246,108.5431,10700.0
2014-12-11 11:00:00,115.87,116.01,115.69,115.78,8800.0,108.5244,108.6555,108.3558,108.4401,8800.0
2014-12-11 11:30:00,115.7,115.94,115.7,115.85,4700.0,108.3651,108.5899,108.3651,108.5056,4700.0
2014-12-11 12:00:00,115.9,115.96,115.76,115.84,3900.0,108.5525,108.6086,108.4213,108.4963,3900.0
2014-12-11 12:30:00,115.87,115.97,115.74,115.89,2500.0,108.5244,108.618,108.4026,108.5431,2500.0
2014-12-11 13:00:00,115.74,115.79,115.65,115.75,2300.0,108.4026,108.4494,108.3183,108.412,2300.0
2014-12-11 13:30:00,115.82,115.96,115.77,115.86,3400.0,108.4775,108.6086,108.4307,108.515,3400.0
2014-12-11 14:00:00,115.75,115.99,115.75,115.77,9200.0,108.412,108.6367,108.412,108.4307,9200.0
2014-12-11 14:30:00,115.78,115.79,115.62,115.64,8500.0,108.4401,108.4494,108.2902,108.3089,8500.0
2014-12-11 15:00:00,115.59,115.84,115.58,115.73,12200.0,108.2621,108.4963,108.2527,108.3932,12200.0
2014-12-11 15:30:00,115.73,115.79,115.09,115.29,16700.0,108.3932,108.4494,107.7938,107.9811,16700.0
2014-12-12 09:30:00,114.76,115.17,114.75,115.17,10800.0,107.4847,107.8687,107.4754,107.8687,10800.0
2014-12-12 10:00:00,115.17,115.17,114.73,114.89,10700.0,107.8687,107.8687,107.4566,107.6065,10700.0
2014-12-12 10:30:00,115.05,115.05,114.74,115.0,8400.0,107.7563,107.7563,107.466,107.7095,8400.0
2014-12-12 11:00:00,114.79,115.0,114.69,114.98,8700.0,107.5128,107.7095,107.4192,107.6908,8700.0
2014-12-12 11:30:00,114.8,114.91,114.65,114.7,5600.0,107.5222,107.6252,107.3817,107.4285,5600.0
2014-12-12 12:00:00,114.7,114.88,114.61,114.84,4900.0,107.4285,107.5971,107.3442,107.5597,4900.0
2014-12-12 12:30:00,114.86,115.05,114.74,114.74,9700.0,107.5784,107.7563,107.466,107.466,9700.0
2014-12-12 13:00:00,114.72,115.04,114.69,114.77,21500.0,107.4473,107.747,107.4192,107.4941,21500.0
2014-12-12 13:30:00,114.78,114.94,114.73,114.93,11600.0,107.5035,107.6533,107.4566,107.6439,11600.0
2014-12-12 14:00:00,114.81,114.94,114.76,114.8,7200.0,107.5316,107.6533,107.4847,107.5222,7200.0
2014-12-12 14:30:00,114.8,114.94,114.72,114.91,5600.0,107.5222,107.6533,107.4473,107.6252,5600.0
2014-12-12 15:00:00,114.94,114.94,114.74,114.83,7900.0,107.6533,107.6533,107.466,107.5503,7900.0
2014-12-12 15:30:00,114.84,114.94,114.55,114.73,64300.0,107.5597,107.6533,107.288,107.4566,64300.0
2014-12-15 09:30:00,115.0,115.0,114.01,114.06,16300.0,107.7095,107.7095,106.7823,106.8291,16300.0
2014-12-15 10:00:00,114.1,114.11,113.05,113.12,13500.0,106.8666,106.8759,105.8831,105.9487,13500.0
2014-12-15 10:30:00,113.23,113.23,112.5,112.84,11700.0,106.0517,106.0517,105.368,105.6864,11700.0
2014-12-15 11:00:00,112.84,112.87,111.94,112.06,12000.0,105.6864,105.7145,104.8435,104.9559,12000.0
2014-12-15 11:30:00,111.95,112.38,111.68,111.85,14600.0,104.8529,105.2556,104.6,104.7592,14600.0
2014-12-15 12:00:00,111.79,112.28,111.58,112.24,20600.0,104.703,105.1619,104.5063,105.1245,20600.0
2014-12-15 12:30:00,112.19,113.02,112.04,112.85,32700.0,105.0776,105.855,104.9372,105.6958,32700.0
2014-12-15 13:00:00,112.86,112.86,112.11,112.17,15400.0,105.7052,105.7052,105.0027,105.0589,15400.0
2014-12-15 13:30:00,112.2,112.5,112.0,112.33,16100.0,105.087,105.368,104.8997,105.2088,16100.0
2014-12-15 14:00:00,112.27,112.62,112.1,112.52,14000.0,105.1526,105.4804,104.9934,105.3867,14000.0
2014-12-15 14:30:00,112.51,112.53,112.15,112.4,18600.0,105.3774,105.3961,105.0402,105.2743,18600.0
2014-12-15 15:00:00,112.45,112.63,112.39,112.56,37600.0,105.3212,105.4898,105.265,105.4242,37600.0
2014-12-15 15:30:00,112.57,112.65,112.31,112.32,75300.0,105.4336,105.5085,105.19,105.1994,75300.0
2014-12-16 09:30:00,112.01,112.84,111.42,112.5,21700.0,104.9091,105.6864,104.3565,105.368,21700.0
2014-12-16 10:00:00,112.49,112.75,112.13,112.65,27700.0,105.3586,105.6021,105.0215,105.5085,27700.0
2014-12-16 10:30:00,112.65,112.79,112.37,112.75,15900.0,105.5085,105.6396,105.2462,105.6021,15900.0
2014-12-16 11:00:00,112.7,113.18,112.58,113.16,25600.0,105.5553,106.0049,105.4429,105.9862,25600.0
2014-12-16 11:30:00,113.15,113.38,113.15,113.23,22400.0,105.9768,106.1922,105.9768,106.0517,22400.0
2014-12-16 12:00:00,113.26,113.45,113.12,113.3,20800.0,106.0798,106.2578,105.9487,106.1173,20800.0
2014-12-16 12:30:00,113.3,113.42,112.92,112.92,8500.0,106.1173,106.2297,105.7614,105.7614,8500.0
2014-12-16 13:00:00,113.05,113.12,112.5,112.64,4300.0,105.8831,105.9487,105.368,105.4991,4300.0
2014-12-16 13:30:00,112.64,113.28,112.59,112.99,12200.0,105.4991,106.0985,105.4523,105.8269,12200.0
2014-12-16 14:00:00,113.03,113.11,112.74,112.99,8500.0,105.8644,105.9393,105.5928,105.8269,8500.0
2014-12-16 14:30:00,113.0,113.0,112.52,112.89,8600.0,105.8363,105.8363,105.3867,105.7333,8600.0
2014-12-16 15:00:00,112.89,113.0,112.49,112.6,11600.0,105.7333,105.8363,105.3586,105.4617,11600.0
2014-12-16 15:30:00,112.57,112.8,111.93,112.05,33100.0,105.4336,105.649,104.8341,104.9465,33100.0
2014-12-17 09:30:00,112.7,112.7,111.68,112.57,19700.0,105.5553,105.5553,104.6,105.4336,19700.0
2014-12-17 10:00:00,112.41,112.42,111.88,111.95,24300.0,105.2837,105.2931,104.7873,104.8529,24300.0
2014-12-17 10:30:00,111.93,112.04,111.87,111.96,8400.0,104.8341,104.9372,104.7779,104.8622,8400.0
2014-12-17 11:00:00,111.96,112.28,111.91,112.21,12900.0,104.8622,105.1619,104.8154,105.0964,12900.0
2014-12-17 11:30:00,112.18,112.78,112.12,112.69,28100.0,105.0683,105.6302,105.0121,105.546,28100.0
2014-12-17 12:00:00,112.71,112.77,112.63,112.68,31100.0,105.5647,105.6209,105.4898,105.5366,31100.0
2014-12-17 12:30:00,112.69,112.89,112.67,112.78,25300.0,105.546,105.7333,105.5272,105.6302,25300.0
2014-12-17 13:00:00,112.84,112.89,112.76,112.78,7000.0,105.6864,105.7333,105.6115,105.6302,7000.0
2014-12-17 13:30:00,112.87,113.05,112.86,112.92,19300.0,105.7145,105.8831,105.7052,105.7614,19300.0
2014-12-17 14:00:00,112.92,113.6,112.88,113.34,26500.0,105.7614,106.3983,105.7239,106.1547,26500.0
2014-12-17 14:30:00,113.35,113.47,113.18,113.21,39700.0,106.1641,106.2765,106.0049,106.033,39700.0
2014-12-17 15:00:00,113.16,113.4,112.97,113.4,36100.0,105.9862,106.2109,105.8082,106.2109,36100.0
2014-12-17 15:30:00,113.43,114.36,113.37,114.29,56400.0,106.239,107.1101,106.1828,107.0445,56400.0
2014-12-18 09:30:00,115.3,115.59,114.23,114.76,11800.0,107.9905,108.2621,106.9883,107.4847,11800.0
2014-12-18 10:00:00,114.78,115.27,114.54,115.14,9600.0,107.5035,107.9624,107.2787,107.8406,9600.0
2014-12-18 10:30:00,115.17,115.21,114.97,115.15,6600.0,107.8687,107.9062,107.6814,107.85,6600.0
2014-12-18 11:00:00,115.1,115.2,114.75,114.97,7400.0,107.8032,107.8968,107.4754,107.6814,7400.0
2014-12-18 11:30:00,114.86,115.26,114.85,115.22,7500.0,107.5784,107.953,107.569,107.9156,7500.0
2014-12-18 12:00:00,115.2,115.2,114.7,114.76,13600.0,107.8968,107.8968,107.4285,107.4847,13600.0
2014-12-18 12:30:00,114.72,115.2,114.72,115.1,5000.0,107.4473,107.8968,107.4473,107.8032,5000.0
2014-12-18 13:00:00,115.19,115.53,115.08,115.53,6700.0,107.8875,108.2059,107.7844,108.2059,6700.0
2014-12-18 13:30:00,115.54,115.63,115.35,115.62,7600.0,108.2153,108.2996,108.0373,108.2902,7600.0
2014-12-18 14:00:00,115.53,115.68,115.48,115.58,6500.0,108.2059,108.3464,108.1591,108.2527,6500.0
2014-12-18 14:30:00,115.55,115.82,115.49,115.82,6500.0,108.2246,108.4775,108.1684,108.4775,6500.0
2014-12-18 15:00:00,115.77,116.18,115.77,115.92,9900.0,108.4307,108.8147,108.4307,108.5712,9900.0
2014-12-18 15:30:00,115.89,116.26,115.81,116.26,53400.0,108.5431,108.8896,108.4682,108.8896,53400.0
2014-12-19 09:30:00,116.16,116.86,116.16,116.65,45200.0,108.796,109.4516,108.796,109.2549,45200.0
2014-12-19 10:00:00,116.69,116.99,116.69,116.82,5500.0,109.2924,109.5734,109.2924,109.4141,5500.0
2014-12-19 10:30:00,116.83,116.83,116.49,116.62,17500.0,109.4235,109.4235,109.105,109.2268,17500.0
2014-12-19 11:00:00,116.63,116.99,116.51,116.82,12100.0,109.2362,109.5734,109.1238,109.4141,12100.0
2014-12-19 11:30:00,116.78,116.84,116.67,116.8,4700.0,109.3767,109.4329,109.2736,109.3954,4700.0
2014-12-19 12:00:00,116.75,117.02,116.75,116.92,2800.0,109.3486,109.6014,109.3486,109.5078,2800.0
2014-12-19 12:30:00,116.9,116.97,116.76,116.85,3000.0,109.4891,109.5546,109.3579,109.4422,3000.0
2014-12-19 13:00:00,116.85,116.86,116.68,116.82,2200.0,109.4422,109.4516,109.283,109.4141,2200.0
2014-12-19 13:30:00,116.82,116.82,116.58,116.73,3800.0,109.4141,109.4141,109.1893,109.3298,3800.0
2014-12-19 14:00:00,116.77,116.89,116.72,116.81,8500.0,109.3673,109.4797,109.3205,109.4048,8500.0
2014-12-19 14:30:00,116.79,117.42,116.79,117.34,4400.0,109.386,109.9761,109.386,109.9012,4400.0
2014-12-19 15:00:00,117.35,117.89,117.19,117.89,39100.0,109.9105,110.4163,109.7607,110.4163,39100.0
2014-12-19 15:30:00,117.96,118.03,117.34,117.55,50300.0,110.4819,110.5474,109.9012,110.0978,50300.0
2014-12-22 09:30:00,117.52,118.12,117.29,117.82,12200.0,110.0698,110.6317,109.8543,110.3507,12200.0
2014-12-22 10:00:00,117.66,117.87,117.26,117.44,9300.0,110.2009,110.3976,109.8262,109.9948,9300.0
2014-12-22 10:30:00,117.48,117.59,117.15,117.34,8100.0,110.0323,110.1353,109.7232,109.9012,8100.0
2014-12-22 11:00:00,117.29,117.29,117.0,117.18,6000.0,109.8543,109.8543,109.5827,109.7513,6000.0
2014-12-22 11:30:00,117.26,117.3,117.17,117.3,2900.0,109.8262,109.8637,109.7419,109.8637,2900.0
2014-12-22 12:00:00,117.3,117.44,117.3,117.4,2000.0,109.8637,109.9948,109.8637,109.9574,2000.0
2014-12-22 12:30:00,117.46,117.53,117.46,117.53,700.0,110.0136,110.0791,110.0136,110.0791,700.0
2014-12-22 13:00:00,117.58,117.74,117.57,117.74,1200.0,110.1259,110.2758,110.1166,110.2758,1200.0
2014-12-22 13:30:00,117.7,117.7,117.37,117.42,3100.0,110.2383,110.2383,109.9293,109.9761,3100.0
2014-12-22 14:00:00,117.42,117.42,117.25,117.27,4500.0,109.9761,109.9761,109.8169,109.8356,4500.0
2014-12-22 14:30:00,117.35,117.4,117.15,117.24,11700.0,109.9105,109.9574,109.7232,109.8075,11700.0
2014-12-22 15:00:00,117.19,117.22,117.08,117.17,6900.0,109.7607,109.7888,109.6576,109.7419,6900.0
2014-12-22 15:30:00,117.17,117.36,117.17,117.34,16800.0,109.7419,109.9199,109.7419,109.9012,16800.0
2014-12-23 09:30:00,117.76,117.76,116.65,117.15,8800.0,110.2945,110.2945,109.2549,109.7232,8800.0
2014-12-23 10:00:00,117.15,117.15,116.41,116.41,7900.0,109.7232,109.7232,109.0301,109.0301,7900.0
2014-12-23 10:30:00,116.21,116.38,115.84,116.01,6900.0,108.8428,109.002,108.4963,108.6555,6900.0
2014-12-23 11:00:00,116.0,116.04,115.82,115.91,9200.0,108.6461,108.6836,108.4775,108.5618,9200.0
2014-12-23 11:30:00,115.95,115.95,115.7,115.73,4800.0,108.5993,108.5993,108.3651,108.3932,4800.0
2014-12-23 12:00:00,115.75,115.78,115.63,115.69,5600.0,108.412,108.4401,108.2996,108.3558,5600.0
2014-12-23 12:30:00,115.68,116.3,115.52,116.23,11700.0,108.3464,108.9271,108.1965,108.8615,11700.0
2014-12-23 13:00:00,116.29,116.55,116.16,116.54,14300.0,108.9177,109.1612,108.796,109.1519,14300.0
2014-12-23 13:30:00,116.55,117.2,116.54,117.17,17000.0,109.1612,109.77,109.1519,109.7419,17000.0
2014-12-23 14:00:00,117.2,117.3,117.02,117.04,12000.0,109.77,109.8637,109.6014,109.6202,12000.0
2014-12-23 14:30:00,117.05,117.09,116.85,116.85,7600.0,109.6295,109.667,109.4422,109.4422,7600.0
2014-12-23 15:00:00,116.86,116.89,116.57,116.68,30500.0,109.4516,109.4797,109.18,109.283,30500.0
2014-12-23 15:30:00,116.64,116.77,116.5,116.54,17500.0,109.2455,109.3673,109.1144,109.1519,17500.0
2014-12-24 09:30:00,116.54,117.17,116.15,117.15,7900.0,109.1519,109.7419,108.7866,109.7232,7900.0
2014-12-24 10:00:00,117.1,117.64,117.1,117.51,9200.0,109.6764,110.1821,109.6764,110.0604,9200.0
2014-12-24 10:30:00,117.55,117.73,117.46,117.65,8500.0,110.0978,110.2664,110.0136,110.1915,8500.0
2014-12-24 11:00:00,117.63,117.68,117.23,117.36,9900.0,110.1728,110.2196,109.7981,109.9199,9900.0
2014-12-24 11:30:00,117.39,117.53,117.16,117.25,12600.0,109.948,110.0791,109.7326,109.8169,12600.0
2014-12-24 12:00:00,117.25,117.25,116.81,116.88,10400.0,109.8169,109.8169,109.4048,109.4703,10400.0
2014-12-24 12:30:00,116.88,117.04,116.66,116.87,28300.0,109.4703,109.6202,109.2643,109.461,28300.0
2014-12-26 09:30:00,117.23,117.49,116.69,116.76,2600.0,109.7981,110.0417,109.2924,109.3579,2600.0
2014-12-26 10:00:00,117.09,117.17,116.87,117.17,14000.0,109.667,109.7419,109.461,109.7419,14000.0
2014-12-26 10:30:00,117.21,117.28,117.03,117.03,4900.0,109.7794,109.845,109.6108,109.6108,4900.0
2014-12-26 11:00:00,117.12,117.13,116.66,116.67,3100.0,109.6951,109.7045,109.2643,109.2736,3100.0
2014-12-26 11:30:00,116.71,116.95,116.54,116.6,6000.0,109.3111,109.5359,109.1519,109.2081,6000.0
2014-12-26 12:00:00,116.6,116.78,116.54,116.69,1500.0,109.2081,109.3767,109.1519,109.2924,1500.0
2014-12-26 12:30:00,116.74,116.78,116.64,116.77,1300.0,109.3392,109.3767,109.2455,109.3673,1300.0
2014-12-26 13:00:00,116.78,116.84,116.75,116.82,1400.0,109.3767,109.4329,109.3486,109.4141,1400.0
2014-12-26 13:30:00,116.86,117.0,116.86,116.97,1800.0,109.4516,109.5827,109.4516,109.5546,1800.0
2014-12-26 14:00:00,116.98,117.09,116.96,116.98,4900.0,109.564,109.667,109.5453,109.564,4900.0
2014-12-26 14:30:00,117.0,117.03,116.84,116.95,6800.0,109.5827,109.6108,109.4329,109.5359,6800.0
2014-12-26 15:00:00,117.0,117.05,116.9,116.9,3400.0,109.5827,109.6295,109.4891,109.4891,3400.0
2014-12-26 15:30:00,116.9,117.01,116.62,116.81,11900.0,109.4891,109.5921,109.2268,109.4048,11900.0
2014-12-29 09:30:00,116.99,116.99,116.52,116.52,2900.0,109.5734,109.5734,109.1331,109.1331,2900.0
2014-12-29 10:00:00,116.6,116.84,116.46,116.63,21800.0,109.2081,109.4329,109.077,109.2362,21800.0
2014-12-29 10:30:00,116.48,116.5,116.11,116.33,3800.0,109.0957,109.1144,108.7491,108.9552,3800.0
2014-12-29 11:00:00,116.4,116.65,116.35,116.49,4800.0,109.0208,109.2549,108.9739,109.105,4800.0
2014-12-29 11:30:00,116.49,116.52,116.34,116.34,3100.0,109.105,109.1331,108.9646,108.9646,3100.0
2014-12-29 12:00:00,116.45,116.51,116.28,116.36,8300.0,109.0676,109.1238,108.9084,108.9833,8300.0
2014-12-29 12:30:00,116.37,116.5,116.37,116.42,8000.0,108.9927,109.1144,108.9927,109.0395,8000.0
2014-12-29 13:00:00,116.43,116.73,116.4,116.66,3200.0,109.0489,109.3298,109.0208,109.2643,3200.0
2014-12-29 13:30:00,116.74,117.02,116.66,116.94,7800.0,109.3392,109.6014,109.2643,109.5265,7800.0
2014-12-29 14:00:00,116.93,116.93,116.65,116.73,4400.0,109.5172,109.5172,109.2549,109.3298,4400.0
2014-12-29 14:30:00,116.75,116.79,116.56,116.64,7500.0,109.3486,109.386,109.1706,109.2455,7500.0
2014-12-29 15:00:00,116.65,116.87,116.65,116.86,5000.0,109.2549,109.461,109.2549,109.4516,5000.0
2014-12-29 15:30:00,116.79,116.79,116.5,116.58,25200.0,109.386,109.386,109.1144,109.1893,25200.0
2014-12-30 09:30:00,116.13,117.1,116.11,116.39,8100.0,108.7679,109.6764,108.7491,109.0114,8100.0
2014-12-30 10:00:00,116.34,116.74,116.29,116.65,6200.0,108.9646,109.3392,108.9177,109.2549,6200.0
2014-12-30 10:30:00,116.7,116.92,116.44,116.81,8900.0,109.3017,109.5078,109.0582,109.4048,8900.0
2014-12-30 11:00:00,116.75,117.08,116.75,117.04,6600.0,109.3486,109.6576,109.3486,109.6202,6600.0
2014-12-30 11:30:00,117.05,117.05,116.8,116.84,3600.0,109.6295,109.6295,109.3954,109.4329,3600.0
2014-12-30 12:00:00,116.81,116.93,116.75,116.78,4800.0,109.4048,109.5172,109.3486,109.3767,4800.0
2014-12-30 12:30:00,116.78,116.9,116.73,116.83,5000.0,109.3767,109.4891,109.3298,109.4235,5000.0
2014-12-30 13:00:00,116.81,116.83,116.48,116.48,4300.0,109.4048,109.4235,109.0957,109.0957,4300.0
2014-12-30 13:30:00,116.49,116.53,116.02,116.13,11600.0,109.105,109.1425,108.6648,108.7679,11600.0
2014-12-30 14:00:00,116.15,116.29,116.13,116.29,3500.0,108.7866,108.9177,108.7679,108.9177,3500.0
2014-12-30 14:30:00,116.22,116.75,116.16,116.58,6100.0,108.8522,109.3486,108.796,109.1893,6100.0
2014-12-30 15:00:00,116.59,116.75,116.26,116.3,4400.0,109.1987,109.3486,108.8896,108.9271,4400.0
2014-12-30 15:30:00,116.29,116.41,116.01,116.21,26000.0,108.9177,109.0301,108.6555,108.8428,26000.0
2014-12-31 09:30:00,116.65,116.89,116.37,116.85,2100.0,109.2549,109.4797,108.9927,109.4422,2100.0
2014-12-31 10:00:00,116.83,117.01,116.78,117.01,1900.0,109.4235,109.5921,109.3767,109.5921,1900.0
2014-12-31 10:30:00,116.96,117.05,116.9,117.01,4200.0,109.5453,109.6295,109.4891,109.5921,4200.0
2014-12-31 11:00:00,117.02,117.02,116.7,116.82,5900.0,109.6014,109.6014,109.3017,109.4141,5900.0
2014-12-31 11:30:00,116.78,116.95,116.77,116.84,1300.0,109.3767,109.5359,109.3673,109.4329,1300.0
2014-12-31 12:00:00,116.83,116.93,116.55,116.55,2500.0,109.4235,109.5172,109.1612,109.1612,2500.0
2014-12-31 12:30:00,116.58,116.58,116.17,116.17,2500.0,109.1893,109.1893,108.8053,108.8053,2500.0
2014-12-31 13:00:00,116.07,116.11,115.91,115.97,2300.0,108.7117,108.7491,108.5618,108.618,2300.0
2014-12-31 13:30:00,115.97,116.08,115.68,115.68,2400.0,108.618,108.721,108.3464,108.3464,2400.0
2014-12-31 14:00:00,115.72,115.72,115.32,115.43,4200.0,108.3839,108.3839,108.0092,108.1122,4200.0
2014-12-31 14:30:00,115.42,115.42,115.08,115.3,4600.0,108.1029,108.1029,107.7844,107.9905,4600.0
2014-12-31 15:00:00,115.31,115.66,115.23,115.6,6100.0,107.9999,108.3277,107.9249,108.2715,6100.0
2014-12-31 15:30:00,115.6,115.62,114.7,114.82,32000.0,108.2715,108.2902,107.4285,107.5409,32000.0
2015-01-02 09:30:00,115.54,115.86,115.08,115.23,15700.0,108.2153,108.515,107.7844,107.9249,15700.0
2015-01-02 10:00:00,115.14,115.58,114.66,114.8,12500.0,107.8406,108.2527,107.3911,107.5222,12500.0
2015-01-02 10:30:00,114.81,114.91,114.11,114.31,5100.0,107.5316,107.6252,106.8759,107.0633,5100.0
2015-01-02 11:00:00,114.22,114.51,114.11,114.17,12100.0,106.979,107.2506,106.8759,106.9321,12100.0
2015-01-02 11:30:00,114.18,114.18,113.77,113.78,7700.0,106.9415,106.9415,106.5575,106.5669,7700.0
2015-01-02 12:00:00,113.9,114.19,113.9,114.1,1200.0,106.6792,106.9509,106.6792,106.8666,1200.0
2015-01-02 12:30:00,113.96,114.27,113.95,114.17,3600.0,106.7354,107.0258,106.7261,106.9321,3600.0
2015-01-02 13:00:00,114.27,114.38,114.09,114.18,6800.0,107.0258,107.1288,106.8572,106.9415,6800.0
2015-01-02 13:30:00,113.92,114.41,113.85,114.38,2600.0,106.698,107.1569,106.6324,107.1288,2600.0
2015-01-02 14:00:00,114.24,114.44,113.94,114.11,8000.0,106.9977,107.185,106.7167,106.8759,8000.0
2015-01-02 14:30:00,114.11,114.41,114.11,114.29,4400.0,106.8759,107.1569,106.8759,107.0445,4400.0
2015-01-02 15:00:00,114.25,114.47,114.05,114.32,8600.0,107.0071,107.2131,106.8197,107.0726,8600.0
2015-01-02 15:30:00,114.21,114.97,114.21,114.72,25100.0,106.9696,107.6814,106.9696,107.4473,25100.0
2015-01-05 09:30:00,111.82,113.39,111.15,112.75,28800.0,104.7311,106.2016,104.1036,105.6021,28800.0
2015-01-05 10:00:00,112.94,112.94,111.92,112.61,29300.0,105.7801,105.7801,104.8248,105.471,29300.0
2015-01-05 10:30:00,112.58,112.79,112.26,112.32,27000.0,105.4429,105.6396,105.1432,105.1994,27000.0
2015-01-05 11:00:00,112.29,112.49,112.26,112.42,27500.0,105.1713,105.3586,105.1432,105.2931,27500.0
2015-01-05 11:30:00,112.42,112.98,112.42,112.75,15900.0,105.2931,105.8176,105.2931,105.6021,15900.0
2015-01-05 12:00:00,112.63,112.74,112.03,112.03,8300.0,105.4898,105.5928,104.9278,104.9278,8300.0
2015-01-05 12:30:00,111.99,112.14,111.81,112.14,7500.0,104.8903,105.0308,104.7217,105.0308,7500.0
2015-01-05 13:00:00,112.11,112.14,111.84,111.9,7400.0,105.0027,105.0308,104.7498,104.806,7400.0
2015-01-05 13:30:00,111.87,112.05,111.76,111.9,9500.0,104.7779,104.9465,104.6749,104.806,9500.0
2015-01-05 14:00:00,111.81,111.95,111.76,111.95,15000.0,104.7217,104.8529,104.6749,104.8529,15000.0
2015-01-05 14:30:00,111.92,112.25,111.87,112.08,10500.0,104.8248,105.1338,104.7779,104.9746,10500.0
2015-01-05 15:00:00,112.08,112.21,112.01,112.14,20100.0,104.9746,105.0964,104.9091,105.0308,20100.0
2015-01-05 15:30:00,112.14,112.37,111.95,112.16,41500.0,105.0308,105.2462,104.8529,105.0496,41500.0
2015-01-06 09:30:00,112.03,112.44,111.2,111.32,9500.0,104.9278,105.3118,104.1504,104.2628,9500.0
2015-01-06 10:00:00,111.34,111.58,111.13,111.35,10800.0,104.2815,104.5063,104.0848,104.2909,10800.0
2015-01-06 10:30:00,111.17,111.36,110.96,110.97,16900.0,104.1223,104.3003,103.9256,103.935,16900.0
2015-01-06 11:00:00,110.88,110.89,109.88,110.12,20500.0,103.8507,103.8601,102.9141,103.1389,20500.0
2015-01-06 11:30:00,110.08,110.85,110.0,110.56,19600.0,103.1014,103.8226,103.0265,103.551,19600.0
2015-01-06 12:00:00,110.62,110.62,109.66,110.09,10000.0,103.6072,103.6072,102.708,103.1108,10000.0
2015-01-06 12:30:00,109.97,110.74,109.94,110.65,7000.0,102.9984,103.7196,102.9703,103.6353,7000.0
2015-01-06 13:00:00,110.58,110.61,110.11,110.42,9100.0,103.5697,103.5978,103.1295,103.4199,9100.0
2015-01-06 13:30:00,110.46,110.58,110.15,110.51,4600.0,103.4573,103.5697,103.167,103.5042,4600.0
2015-01-06 14:00:00,110.58,110.69,110.19,110.44,9000.0,103.5697,103.6727,103.2044,103.4386,9000.0
2015-01-06 14:30:00,110.52,111.28,110.45,110.86,15600.0,103.5135,104.2253,103.448,103.832,15600.0
2015-01-06 15:00:00,110.93,111.43,110.86,111.29,29900.0,103.8975,104.3658,103.832,104.2347,29900.0
2015-01-06 15:30:00,111.34,111.35,110.59,110.59,58900.0,104.2815,104.2909,103.5791,103.5791,58900.0
2015-01-07 09:30:00,111.76,112.01,111.41,111.86,11100.0,104.6749,104.9091,104.3471,104.7686,11100.0
2015-01-07 10:00:00,111.99,112.24,111.64,111.89,10400.0,104.8903,105.1245,104.5625,104.7967,10400.0
2015-01-07 10:30:00,111.83,112.34,111.68,112.14,9700.0,104.7405,105.2181,104.6,105.0308,9700.0
2015-01-07 11:00:00,112.14,112.18,111.61,111.8,12900.0,105.0308,105.0683,104.5344,104.7124,12900.0
2015-01-07 11:30:00,111.75,111.97,111.75,111.86,14100.0,104.6655,104.8716,104.6655,104.7686,14100.0
2015-01-07 12:00:00,111.84,111.98,111.68,111.87,12900.0,104.7498,104.881,104.6,104.7779,12900.0
2015-01-07 12:30:00,111.83,111.91,111.51,111.65,28500.0,104.7405,104.8154,104.4408,104.5719,28500.0
2015-01-07 13:00:00,111.69,111.83,110.77,111.08,33600.0,104.6093,104.7405,103.7477,104.038,33600.0
2015-01-07 13:30:00,111.11,111.68,111.02,111.31,18900.0,104.0661,104.6,103.9818,104.2534,18900.0
2015-01-07 14:00:00,111.4,111.5,111.02,111.2,58800.0,104.3377,104.4314,103.9818,104.1504,58800.0
2015-01-07 14:30:00,111.3,111.54,111.3,111.36,11400.0,104.2441,104.4689,104.2441,104.3003,11400.0
2015-01-07 15:00:00,111.42,111.56,111.27,111.44,12500.0,104.3565,104.4876,104.216,104.3752,12500.0
2015-01-07 15:30:00,111.47,111.56,111.36,111.44,44200.0,104.4033,104.4876,104.3003,104.3752,44200.0
2015-01-08 09:30:00,111.44,112.4,111.43,111.99,75300.0,104.3752,105.2743,104.3658,104.8903,75300.0
2015-01-08 10:00:00,112.13,112.25,111.9,111.99,28600.0,105.0215,105.1338,104.806,104.8903,28600.0
2015-01-08 10:30:00,111.98,112.1,111.8,111.88,15400.0,104.881,104.9934,104.7124,104.7873,15400.0
2015-01-08 11:00:00,111.96,112.15,111.84,111.99,29700.0,104.8622,105.0402,104.7498,104.8903,29700.0
2015-01-08 11:30:00,111.99,112.17,111.93,112.11,17300.0,104.8903,105.0589,104.8341,105.0027,17300.0
2015-01-08 12:00:00,112.07,112.32,112.06,112.19,8400.0,104.9653,105.1994,104.9559,105.0776,8400.0
2015-01-08 12:30:00,112.2,112.39,112.2,112.3,8300.0,105.087,105.265,105.087,105.1807,8300.0
2015-01-08 13:00:00,112.3,112.31,111.81,111.9,40700.0,105.1807,105.19,104.7217,104.806,40700.0
2015-01-08 13:30:00,111.9,112.33,111.9,112.2,15600.0,104.806,105.2088,104.806,105.087,15600.0
2015-01-08 14:00:00,112.26,112.35,111.88,111.99,19400.0,105.1432,105.2275,104.7873,104.8903,19400.0
2015-01-08 14:30:00,111.97,112.1,111.92,112.07,27700.0,104.8716,104.9934,104.8248,104.9653,27700.0
2015-01-08 15:00:00,112.08,112.37,112.07,112.21,19700.0,104.9746,105.2462,104.9653,105.0964,19700.0
2015-01-08 15:30:00,112.14,112.19,111.87,112.03,77500.0,105.0308,105.0776,104.7779,104.9278,77500.0
2015-01-09 09:30:00,111.98,112.0,111.51,111.71,19100.0,104.881,104.8997,104.4408,104.6281,19100.0
2015-01-09 10:00:00,111.68,112.0,111.68,111.81,12500.0,104.6,104.8997,104.6,104.7217,12500.0
2015-01-09 10:30:00,111.81,112.0,111.65,111.89,8100.0,104.7217,104.8997,104.5719,104.7967,8100.0
2015-01-09 11:00:00,111.84,111.9,111.6,111.89,6800.0,104.7498,104.806,104.5251,104.7967,6800.0
2015-01-09 11:30:00,111.89,112.0,111.7,112.0,39200.0,104.7967,104.8997,104.6187,104.8997,39200.0
2015-01-09 12:00:00,112.0,112.04,111.86,111.87,13700.0,104.8997,104.9372,104.7686,104.7779,13700.0
2015-01-09 12:30:00,111.87,112.0,111.69,111.69,5700.0,104.7779,104.8997,104.6093,104.6093,5700.0
2015-01-09 13:00:00,111.69,112.15,111.63,111.99,14300.0,104.6093,105.0402,104.5532,104.8903,14300.0
2015-01-09 13:30:00,112.07,112.07,111.82,111.94,17700.0,104.9653,104.9653,104.7311,104.8435,17700.0
2015-01-09 14:00:00,111.91,112.09,111.89,111.91,10200.0,104.8154,104.984,104.7967,104.8154,10200.0
2015-01-09 14:30:00,111.9,112.06,111.89,112.0,7300.0,104.806,104.9559,104.7967,104.8997,7300.0
2015-01-09 15:00:00,112.03,112.05,111.89,111.91,21700.0,104.9278,104.9465,104.7967,104.8154,21700.0
2015-01-09 15:30:00,111.9,111.99,111.5,111.67,41500.0,104.806,104.8903,104.4314,104.5906,41500.0
2015-01-12 09:30:00,111.56,111.8,110.84,110.93,7500.0,104.4876,104.7124,103.8132,103.8975,7500.0
2015-01-12 10:00:00,110.92,111.08,110.8,110.87,11800.0,103.8882,104.038,103.7758,103.8413,11800.0
2015-01-12 10:30:00,110.85,111.06,110.76,110.95,9500.0,103.8226,104.0193,103.7383,103.9163,9500.0
2015-01-12 11:00:00,110.95,111.06,110.76,110.78,9000.0,103.9163,104.0193,103.7383,103.757,9000.0
2015-01-12 11:30:00,110.83,110.9,110.76,110.9,4600.0,103.8039,103.8694,103.7383,103.8694,4600.0
2015-01-12 12:00:00,110.9,111.12,110.82,111.02,10400.0,103.8694,104.0755,103.7945,103.9818,10400.0
2015-01-12 12:30:00,111.08,111.24,111.05,111.16,9500.0,104.038,104.1879,104.0099,104.1129,9500.0
2015-01-12 13:00:00,111.17,111.31,110.83,110.85,13600.0,104.1223,104.2534,103.8039,103.8226,13600.0
2015-01-12 13:30:00,110.89,111.17,110.89,111.0,36700.0,103.8601,104.1223,103.8601,103.9631,36700.0
2015-01-12 14:00:00,111.08,111.3,111.04,111.16,9800.0,104.038,104.2441,104.0006,104.1129,9800.0
2015-01-12 14:30:00,111.16,111.24,110.98,111.13,14500.0,104.1129,104.1879,103.9444,104.0848,14500.0
2015-01-12 15:00:00,111.09,111.36,111.04,111.29,17200.0,104.0474,104.3003,104.0006,104.2347,17200.0
2015-01-12 15:30:00,111.31,111.31,110.81,110.88,37300.0,104.2534,104.2534,103.7851,103.8507,37300.0
2015-01-13 09:30:00,111.0,112.63,110.77,112.0,38800.0,103.9631,105.4898,103.7477,104.8997,38800.0
2015-01-13 10:00:00,112.1,112.22,111.93,112.14,13400.0,104.9934,105.1057,104.8341,105.0308,13400.0
2015-01-13 10:30:00,112.07,112.36,112.07,112.14,7200.0,104.9653,105.2369,104.9653,105.0308,7200.0
2015-01-13 11:00:00,112.17,112.17,111.79,111.92,11400.0,105.0589,105.0589,104.703,104.8248,11400.0
2015-01-13 11:30:00,111.89,111.92,111.71,111.73,4000.0,104.7967,104.8248,104.6281,104.6468,4000.0
2015-01-13 12:00:00,111.75,111.78,111.34,111.39,4600.0,104.6655,104.6936,104.2815,104.3284,4600.0
2015-01-13 12:30:00,111.31,111.5,111.11,111.44,6700.0,104.2534,104.4314,104.0661,104.3752,6700.0
2015-01-13 13:00:00,111.54,111.75,111.27,111.47,33100.0,104.4689,104.6655,104.216,104.4033,33100.0
2015-01-13 13:30:00,111.37,111.45,111.23,111.37,46100.0,104.3096,104.3846,104.1785,104.3096,46100.0
2015-01-13 14:00:00,111.24,111.24,110.36,110.89,11000.0,104.1879,104.1879,103.3637,103.8601,11000.0
2015-01-13 14:30:00,110.91,111.22,110.86,110.9,9300.0,103.8788,104.1691,103.832,103.8694,9300.0
2015-01-13 15:00:00,110.91,111.14,110.77,110.92,11000.0,103.8788,104.0942,103.7477,103.8882,11000.0
2015-01-13 15:30:00,110.94,111.26,110.85,111.09,39100.0,103.9069,104.2066,103.8226,104.0474,39100.0
2015-01-14 09:30:00,110.57,110.69,109.9,110.55,8700.0,103.5604,103.6727,102.9328,103.5416,8700.0
2015-01-14 10:00:00,110.81,111.18,110.8,111.18,9700.0,103.7851,104.1317,103.7758,104.1317,9700.0
2015-01-14 10:30:00,111.12,111.36,110.9,111.35,7200.0,104.0755,104.3003,103.8694,104.2909,7200.0
2015-01-14 11:00:00,111.28,111.28,110.92,111.07,5600.0,104.2253,104.2253,103.8882,104.0287,5600.0
2015-01-14 11:30:00,110.96,111.08,110.81,110.81,6700.0,103.9256,104.038,103.7851,103.7851,6700.0
2015-01-14 12:00:00,110.83,111.01,110.59,110.71,4300.0,103.8039,103.9725,103.5791,103.6915,4300.0
2015-01-14 12:30:00,110.78,110.85,110.46,110.67,5700.0,103.757,103.8226,103.4573,103.654,5700.0
2015-01-14 13:00:00,110.85,110.85,110.45,110.69,7300.0,103.8226,103.8226,103.448,103.6727,7300.0
2015-01-14 13:30:00,110.59,110.64,110.32,110.41,4300.0,103.5791,103.6259,103.3262,103.4105,4300.0
2015-01-14 14:00:00,110.47,111.06,110.42,111.01,6800.0,103.4667,104.0193,103.4199,103.9725,6800.0
2015-01-14 14:30:00,111.01,111.26,110.97,111.1,10900.0,103.9725,104.2066,103.935,104.0568,10900.0
2015-01-14 15:00:00,111.07,111.28,111.01,111.17,18600.0,104.0287,104.2253,103.9725,104.1223,18600.0
2015-01-14 15:30:00,111.23,111.23,110.95,111.02,11200.0,104.1785,104.1785,103.9163,103.9818,11200.0
2015-01-15 09:30:00,111.02,111.63,110.08,110.69,12300.0,103.9818,104.5532,103.1014,103.6727,12300.0
2015-01-15 10:00:00,110.56,111.25,110.02,111.13,10000.0,103.551,104.1972,103.0452,104.0848,10000.0
2015-01-15 10:30:00,110.98,111.06,110.89,111.01,4600.0,103.9444,104.0193,103.8601,103.9725,4600.0
2015-01-15 11:00:00,111.02,111.02,110.52,110.67,9500.0,103.9818,103.9818,103.5135,103.654,9500.0
2015-01-15 11:30:00,110.71,110.73,110.28,110.48,4400.0,103.6915,103.7102,103.2887,103.4761,4400.0
2015-01-15 12:00:00,110.5,110.78,110.44,110.55,6600.0,103.4948,103.757,103.4386,103.5416,6600.0
2015-01-15 12:30:00,110.48,110.48,109.7,109.91,3200.0,103.4761,103.4761,102.7455,102.9422,3200.0
2015-01-15 13:00:00,109.8,110.27,109.8,110.17,22900.0,102.8392,103.2794,102.8392,103.1857,22900.0
2015-01-15 13:30:00,110.19,110.87,110.12,110.79,10900.0,103.2044,103.8413,103.1389,103.7664,10900.0
2015-01-15 14:00:00,110.73,111.25,110.64,111.24,32500.0,103.7102,104.1972,103.6259,104.1879,32500.0
2015-01-15 14:30:00,111.19,111.47,110.98,111.04,12400.0,104.141,104.4033,103.9444,104.0006,12400.0
2015-01-15 15:00:00,111.04,111.04,110.7,110.82,10500.0,104.0006,104.0006,103.6821,103.7945,10500.0
2015-01-15 15:30:00,110.82,111.0,110.37,110.49,30500.0,103.7945,103.9631,103.373,103.4854,30500.0
2015-01-16 09:30:00,110.0,110.86,109.47,109.88,11400.0,103.0265,103.832,102.5301,102.9141,11400.0
2015-01-16 10:00:00,109.97,110.17,109.37,109.81,28500.0,102.9984,103.1857,102.4364,102.8485,28500.0
2015-01-16 10:30:00,109.85,110.86,109.85,110.84,8200.0,102.886,103.832,102.886,103.8132,8200.0
2015-01-16 11:00:00,110.79,111.02,110.48,110.55,8600.0,103.7664,103.9818,103.4761,103.5416,8600.0
2015-01-16 11:30:00,110.48,111.08,110.48,110.97,8100.0,103.4761,104.038,103.4761,103.935,8100.0
2015-01-16 12:00:00,111.01,111.09,110.8,110.93,11200.0,103.9725,104.0474,103.7758,103.8975,11200.0
2015-01-16 12:30:00,111.06,111.22,110.97,111.21,6300.0,104.0193,104.1691,103.935,104.1598,6300.0
2015-01-16 13:00:00,111.15,111.15,110.53,110.53,10000.0,104.1036,104.1036,103.5229,103.5229,10000.0
2015-01-16 13:30:00,110.48,110.52,110.06,110.06,20100.0,103.4761,103.5135,103.0827,103.0827,20100.0
2015-01-16 14:00:00,110.06,110.14,109.7,109.98,31900.0,103.0827,103.1576,102.7455,103.0078,31900.0
2015-01-16 14:30:00,109.98,110.03,109.83,109.92,9700.0,103.0078,103.0546,102.8673,102.9516,9700.0
2015-01-16 15:00:00,109.87,110.12,109.84,110.04,21000.0,102.9047,103.1389,102.8766,103.064,21000.0
2015-01-16 15:30:00,110.02,110.32,109.86,110.27,93900.0,103.0452,103.3262,102.8954,103.2794,93900.0
2015-01-20 09:30:00,110.26,111.4,110.03,110.28,19600.0,103.27,104.3377,103.0546,103.2887,19600.0
2015-01-20 10:00:00,110.18,110.55,110.17,110.42,16300.0,103.1951,103.5416,103.1857,103.4199,16300.0
2015-01-20 10:30:00,110.29,110.7,110.29,110.52,21200.0,103.2981,103.6821,103.2981,103.5135,21200.0
2015-01-20 11:00:00,110.53,110.61,110.07,110.15,51400.0,103.5229,103.5978,103.092,103.167,51400.0
2015-01-20 11:30:00,110.12,110.27,109.9,110.05,18100.0,103.1389,103.2794,102.9328,103.0733,18100.0
2015-01-20 12:00:00,110.05,110.14,109.48,109.5,82500.0,103.0733,103.1576,102.5395,102.5582,82500.0
2015-01-20 12:30:00,109.51,110.03,109.44,110.0,11300.0,102.5676,103.0546,102.502,103.0265,11300.0
2015-01-20 13:00:00,110.13,110.21,109.88,110.16,11000.0,103.1482,103.2232,102.9141,103.1763,11000.0
2015-01-20 13:30:00,110.18,110.32,109.95,110.19,10300.0,103.1951,103.3262,102.9797,103.2044,10300.0
2015-01-20 14:00:00,110.17,110.43,110.11,110.27,8900.0,103.1857,103.4292,103.1295,103.2794,8900.0
2015-01-20 14:30:00,110.26,111.26,110.22,110.75,19700.0,103.27,104.2066,103.2325,103.7289,19700.0
2015-01-20 15:00:00,110.74,110.78,110.35,110.42,22600.0,103.7196,103.757,103.3543,103.4199,22600.0
2015-01-20 15:30:00,110.41,110.79,110.41,110.74,43000.0,103.4105,103.7664,103.4105,103.7196,43000.0
2015-01-21 09:30:00,110.47,110.93,110.17,110.87,6000.0,103.4667,103.8975,103.1857,103.8413,6000.0
2015-01-21 10:00:00,111.11,111.27,110.77,110.83,5100.0,104.0661,104.216,103.7477,103.8039,5100.0
2015-01-21 10:30:00,110.86,111.37,110.49,111.04,10100.0,103.832,104.3096,103.4854,104.0006,10100.0
2015-01-21 11:00:00,111.03,111.29,110.8,110.85,9500.0,103.9912,104.2347,103.7758,103.8226,9500.0
2015-01-21 11:30:00,110.84,110.9,110.6,110.75,6900.0,103.8132,103.8694,103.5884,103.7289,6900.0
2015-01-21 12:00:00,110.67,110.95,110.56,110.92,7200.0,103.654,103.9163,103.551,103.8882,7200.0
2015-01-21 12:30:00,110.95,110.97,110.2,110.2,12500.0,103.9163,103.935,103.2138,103.2138,12500.0
2015-01-21 13:00:00,110.17,110.34,110.1,110.12,2400.0,103.1857,103.3449,103.1201,103.1389,2400.0
2015-01-21 13:30:00,110.09,110.19,109.87,109.96,6700.0,103.1108,103.2044,102.9047,102.989,6700.0
2015-01-21 14:00:00,110.0,110.1,109.63,109.65,18900.0,103.0265,103.1201,102.6799,102.6987,18900.0
2015-01-21 14:30:00,109.7,110.11,109.54,110.1,17900.0,102.7455,103.1295,102.5956,103.1201,17900.0
2015-01-21 15:00:00,110.08,110.32,109.86,110.09,10500.0,103.1014,103.3262,102.8954,103.1108,10500.0
2015-01-21 15:30:00,110.02,110.48,110.01,110.43,75200.0,103.0452,103.4761,103.0359,103.4292,75200.0
2015-01-22 09:30:00,110.93,111.34,109.54,110.18,5200.0,103.8975,104.2815,102.5956,103.1951,5200.0
2015-01-22 10:00:00,110.18,110.73,109.96,110.6,6600.0,103.1951,103.7102,102.989,103.5884,6600.0
2015-01-22 10:30:00,110.72,111.45,110.72,111.33,44400.0,103.7008,104.3846,103.7008,104.2722,44400.0
2015-01-22 11:00:00,111.31,111.31,110.29,110.45,13400.0,104.2534,104.2534,103.2981,103.448,13400.0
2015-01-22 11:30:00,110.52,110.54,110.34,110.5,7400.0,103.5135,103.5323,103.3449,103.4948,7400.0
2015-01-22 12:00:00,110.5,110.7,110.29,110.69,7200.0,103.4948,103.6821,103.2981,103.6727,7200.0
2015-01-22 12:30:00,110.64,110.64,110.38,110.39,8200.0,103.6259,103.6259,103.3824,103.3918,8200.0
2015-01-22 13:00:00,110.39,110.47,109.75,109.93,21600.0,103.3918,103.4667,102.7923,102.9609,21600.0
2015-01-22 13:30:00,109.98,110.05,109.49,109.86,21100.0,103.0078,103.0733,102.5488,102.8954,21100.0
2015-01-22 14:00:00,109.86,110.13,109.79,110.11,74900.0,102.8954,103.1482,102.8298,103.1295,74900.0
2015-01-22 14:30:00,110.11,111.12,110.11,111.1,23800.0,103.1295,104.0755,103.1295,104.0568,23800.0
2015-01-22 15:00:00,111.09,111.45,111.01,111.36,7900.0,104.0474,104.3846,103.9725,104.3003,7900.0
2015-01-22 15:30:00,111.4,111.4,111.04,111.17,30800.0,104.3377,104.3377,104.0006,104.1223,30800.0
2015-01-23 09:30:00,111.02,111.2,110.97,111.0,14400.0,103.9818,104.1504,103.935,103.9631,14400.0
2015-01-23 10:00:00,111.06,112.04,111.02,112.04,15500.0,104.0193,104.9372,103.9818,104.9372,15500.0
2015-01-23 10:30:00,112.03,112.43,111.78,112.41,11000.0,104.9278,105.3024,104.6936,105.2837,11000.0
2015-01-23 11:00:00,112.4,112.69,112.16,112.66,8100.0,105.2743,105.546,105.0496,105.5179,8100.0
2015-01-23 11:30:00,112.57,112.6,112.02,112.02,5100.0,105.4336,105.4617,104.9184,104.9184,5100.0
2015-01-23 12:00:00,111.98,112.12,111.86,111.98,4500.0,104.881,105.0121,104.7686,104.881,4500.0
2015-01-23 12:30:00,111.96,112.16,111.96,112.16,3300.0,104.8622,105.0496,104.8622,105.0496,3300.0
2015-01-23 13:00:00,112.1,112.1,111.92,112.02,16900.0,104.9934,104.9934,104.8248,104.9184,16900.0
2015-01-23 13:30:00,112.03,112.38,112.02,112.38,6900.0,104.9278,105.2556,104.9184,105.2556,6900.0
2015-01-23 14:00:00,112.37,112.4,112.23,112.34,16200.0,105.2462,105.2743,105.1151,105.2181,16200.0
2015-01-23 14:30:00,112.37,112.39,112.02,112.02,20400.0,105.2462,105.265,104.9184,104.9184,20400.0
2015-01-23 15:00:00,112.02,112.13,112.02,112.09,10900.0,104.9184,105.0215,104.9184,104.984,10900.0
2015-01-23 15:30:00,112.09,112.09,111.66,111.69,29500.0,104.984,104.984,104.5812,104.6093,29500.0
2015-01-26 09:30:00,111.71,111.85,111.03,111.85,6900.0,104.6281,104.7592,103.9912,104.7592,6900.0
2015-01-26 10:00:00,111.92,112.33,111.9,112.14,9400.0,104.8248,105.2088,104.806,105.0308,9400.0
2015-01-26 10:30:00,112.24,112.37,111.93,112.05,21200.0,105.1245,105.2462,104.8341,104.9465,21200.0
2015-01-26 11:00:00,112.12,112.3,111.98,111.99,27600.0,105.0121,105.1807,104.881,104.8903,27600.0
2015-01-26 11:30:00,112.03,112.21,111.78,112.21,18800.0,104.9278,105.0964,104.6936,105.0964,18800.0
2015-01-26 12:00:00,112.15,112.15,111.95,112.11,8200.0,105.0402,105.0402,104.8529,105.0027,8200.0
2015-01-26 12:30:00,112.04,112.15,111.86,112.15,7200.0,104.9372,105.0402,104.7686,105.0402,7200.0
2015-01-26 13:00:00,112.19,112.37,112.11,112.37,5800.0,105.0776,105.2462,105.0027,105.2462,5800.0
2015-01-26 13:30:00,112.39,112.72,112.31,112.72,8400.0,105.265,105.5741,105.19,105.5741,8400.0
2015-01-26 14:00:00,112.66,112.77,112.59,112.7,5400.0,105.5179,105.6209,105.4523,105.5553,5400.0
2015-01-26 14:30:00,112.71,112.81,112.38,112.49,15100.0,105.5647,105.6583,105.2556,105.3586,15100.0
2015-01-26 15:00:00,112.43,112.48,112.17,112.29,11700.0,105.3024,105.3493,105.0589,105.1713,11700.0
2015-01-26 15:30:00,112.3,112.84,112.3,112.83,35200.0,105.1807,105.6864,105.1807,105.6771,35200.0
2015-01-27 09:30:00,111.33,111.6,110.98,111.42,15500.0,104.2722,104.5251,103.9444,104.3565,15500.0
2015-01-27 10:00:00,111.63,111.74,111.36,111.63,15300.0,104.5532,104.6562,104.3003,104.5532,15300.0
2015-01-27 10:30:00,111.49,111.55,111.02,111.32,16100.0,104.422,104.4782,103.9818,104.2628,16100.0
2015-01-27 11:00:00,111.4,111.87,111.3,111.62,13500.0,104.3377,104.7779,104.2441,104.5438,13500.0
2015-01-27 11:30:00,111.67,111.96,111.47,111.81,8700.0,104.5906,104.8622,104.4033,104.7217,8700.0
2015-01-27 12:00:00,111.79,111.79,111.5,111.73,24100.0,104.703,104.703,104.4314,104.6468,24100.0
2015-01-27 12:30:00,111.86,111.92,111.66,111.66,2200.0,104.7686,104.8248,104.5812,104.5812,2200.0
2015-01-27 13:00:00,111.77,112.05,111.74,111.96,2800.0,104.6843,104.9465,104.6562,104.8622,2800.0
2015-01-27 13:30:00,112.01,112.01,111.77,112.01,6400.0,104.9091,104.9091,104.6843,104.9091,6400.0
2015-01-27 14:00:00,112.05,112.24,112.04,112.1,7800.0,104.9465,105.1245,104.9372,104.9934,7800.0
2015-01-27 14:30:00,112.07,112.13,111.9,111.9,4200.0,104.9653,105.0215,104.806,104.806,4200.0
2015-01-27 15:00:00,111.95,111.99,111.45,111.59,7100.0,104.8529,104.8903,104.3846,104.5157,7100.0
2015-01-27 15:30:00,111.58,111.82,111.46,111.73,20500.0,104.5063,104.7311,104.3939,104.6468,20500.0
2015-01-28 09:30:00,112.46,112.48,112.0,112.47,4100.0,105.3305,105.3493,104.8997,105.3399,4100.0
2015-01-28 10:00:00,112.39,112.44,111.89,112.05,4100.0,105.265,105.3118,104.7967,104.9465,4100.0
2015-01-28 10:30:00,112.11,112.11,110.88,111.04,5600.0,105.0027,105.0027,103.8507,104.0006,5600.0
2015-01-28 11:00:00,111.08,111.43,111.08,111.15,9100.0,104.038,104.3658,104.038,104.1036,9100.0
2015-01-28 11:30:00,111.3,111.61,111.3,111.36,5800.0,104.2441,104.5344,104.2441,104.3003,5800.0
2015-01-28 12:00:00,111.51,111.86,111.41,111.86,4500.0,104.4408,104.7686,104.3471,104.7686,4500.0
2015-01-28 12:30:00,111.83,111.83,111.38,111.38,900.0,104.7405,104.7405,104.319,104.319,900.0
2015-01-28 13:00:00,111.43,111.49,111.32,111.36,2400.0,104.3658,104.422,104.2628,104.3003,2400.0
2015-01-28 13:30:00,111.32,111.61,111.2,111.61,1400.0,104.2628,104.5344,104.1504,104.5344,1400.0
2015-01-28 14:00:00,111.54,111.76,110.88,110.88,5500.0,104.4689,104.6749,103.8507,103.8507,5500.0
2015-01-28 14:30:00,111.0,111.54,110.79,111.44,14300.0,103.9631,104.4689,103.7664,104.3752,14300.0
2015-01-28 15:00:00,111.48,111.48,110.75,110.76,15600.0,104.4127,104.4127,103.7289,103.7383,15600.0
2015-01-28 15:30:00,110.89,111.02,110.55,110.93,35500.0,103.8601,103.9818,103.5416,103.8975,35500.0
2015-01-29 09:30:00,111.16,111.16,110.01,110.4,2700.0,104.1129,104.1129,103.0359,103.4011,2700.0
2015-01-29 10:00:00,110.43,110.9,110.13,110.74,8500.0,103.4292,103.8694,103.1482,103.7196,8500.0
2015-01-29 10:30:00,110.72,110.93,110.42,110.63,6300.0,103.7008,103.8975,103.4199,103.6165,6300.0
2015-01-29 11:00:00,110.65,110.65,110.17,110.41,11700.0,103.6353,103.6353,103.1857,103.4105,11700.0
2015-01-29 11:30:00,110.57,111.25,110.55,110.97,11900.0,103.5604,104.1972,103.5416,103.935,11900.0
2015-01-29 12:00:00,110.86,110.99,110.44,110.71,4200.0,103.832,103.9537,103.4386,103.6915,4200.0
2015-01-29 12:30:00,110.61,110.84,110.38,110.82,8800.0,103.5978,103.8132,103.3824,103.7945,8800.0
2015-01-29 13:00:00,110.76,111.04,110.64,111.0,4700.0,103.7383,104.0006,103.6259,103.9631,4700.0
2015-01-29 13:30:00,111.02,111.56,110.87,111.46,4700.0,103.9818,104.4876,103.8413,104.3939,4700.0
2015-01-29 14:00:00,111.43,111.58,111.03,111.55,2900.0,104.3658,104.5063,103.9912,104.4782,2900.0
2015-01-29 14:30:00,111.67,111.68,111.24,111.38,2100.0,104.5906,104.6,104.1879,104.319,2100.0
2015-01-29 15:00:00,111.4,111.88,111.35,111.6,8600.0,104.3377,104.7873,104.2909,104.5251,8600.0
2015-01-29 15:30:00,111.64,111.96,111.61,111.87,23200.0,104.5625,104.8622,104.5344,104.7779,23200.0
2015-01-30 09:30:00,111.42,111.75,110.31,110.31,3700.0,104.3565,104.6655,103.3168,103.3168,3700.0
2015-01-30 10:00:00,110.48,110.55,110.28,110.5,7900.0,103.4761,103.5416,103.2887,103.4948,7900.0
2015-01-30 10:30:00,110.5,110.52,109.91,109.95,14700.0,103.4948,103.5135,102.9422,102.9797,14700.0
2015-01-30 11:00:00,109.91,109.98,109.63,109.97,15400.0,102.9422,103.0078,102.6799,102.9984,15400.0
2015-01-30 11:30:00,110.0,110.46,109.88,110.36,23900.0,103.0265,103.4573,102.9141,103.3637,23900.0
2015-01-30 12:00:00,110.26,110.55,110.13,110.44,17500.0,103.27,103.5416,103.1482,103.4386,17500.0
2015-01-30 12:30:00,110.4,110.4,109.88,110.18,5000.0,103.4011,103.4011,102.9141,103.1951,5000.0
2015-01-30 13:00:00,110.06,110.11,109.58,110.07,12400.0,103.0827,103.1295,102.6331,103.092,12400.0
2015-01-30 13:30:00,110.01,110.65,110.01,110.57,7700.0,103.0359,103.6353,103.0359,103.5604,7700.0
2015-01-30 14:00:00,110.57,110.78,110.26,110.55,9600.0,103.5604,103.757,103.27,103.5416,9600.0
2015-01-30 14:30:00,110.65,110.79,110.03,110.15,5800.0,103.6353,103.7664,103.0546,103.167,5800.0
2015-01-30 15:00:00,110.12,110.17,109.44,109.83,7600.0,103.1389,103.1857,102.502,102.8673,7600.0
2015-01-30 15:30:00,109.77,109.77,109.1,109.53,30200.0,102.8111,102.8111,102.1835,102.5863,30200.0
2015-02-02 09:30:00,109.64,110.37,108.19,108.26,9800.0,102.6893,103.373,101.3312,101.3968,9800.0
2015-02-02 10:00:00,108.35,108.41,107.45,108.1,17100.0,101.4811,101.5373,100.6381,101.2469,17100.0
2015-02-02 10:30:00,108.12,109.09,108.0,108.96,10400.0,101.2657,102.1742,101.1533,102.0524,10400.0
2015-02-02 11:00:00,108.91,109.33,108.76,109.1,8900.0,102.0056,102.399,101.8651,102.1835,8900.0
2015-02-02 11:30:00,109.25,109.35,108.85,108.89,8800.0,102.324,102.4177,101.9494,101.9869,8800.0
2015-02-02 12:00:00,108.87,108.97,108.38,108.54,7900.0,101.9681,102.0618,101.5092,101.659,7900.0
2015-02-02 12:30:00,108.54,108.75,108.23,108.31,6800.0,101.659,101.8557,101.3687,101.4436,6800.0
2015-02-02 13:00:00,108.32,108.6,108.15,108.46,12900.0,101.453,101.7152,101.2938,101.5841,12900.0
2015-02-02 13:30:00,108.51,108.51,108.05,108.15,6700.0,101.6309,101.6309,101.2001,101.2938,6700.0
2015-02-02 14:00:00,108.14,108.8,108.14,108.77,14100.0,101.2844,101.9026,101.2844,101.8745,14100.0
2015-02-02 14:30:00,108.79,108.86,108.21,108.55,12400.0,101.8932,101.9588,101.35,101.6684,12400.0
2015-02-02 15:00:00,108.6,109.06,108.58,108.79,8200.0,101.7152,102.1461,101.6965,101.8932,8200.0
2015-02-02 15:30:00,108.82,109.8,108.82,109.54,27900.0,101.9213,102.8392,101.9213,102.5956,27900.0
2015-02-03 09:30:00,109.98,110.88,109.9,110.08,5800.0,103.0078,103.8507,102.9328,103.1014,5800.0
2015-02-03 10:00:00,110.3,110.56,110.02,110.19,14600.0,103.3075,103.551,103.0452,103.2044,14600.0
2015-02-03 10:30:00,110.17,110.29,109.68,109.68,8200.0,103.1857,103.2981,102.7268,102.7268,8200.0
2015-02-03 11:00:00,109.69,110.33,109.23,109.23,14000.0,102.7361,103.3356,102.3053,102.3053,14000.0
2015-02-03 11:30:00,109.23,110.05,109.15,109.24,10400.0,102.3053,103.0733,102.2304,102.3147,10400.0
2015-02-03 12:00:00,109.25,109.62,109.23,109.32,6300.0,102.324,102.6706,102.3053,102.3896,6300.0
2015-02-03 12:30:00,109.41,109.67,109.29,109.4,11100.0,102.4739,102.7174,102.3615,102.4645,11100.0
2015-02-03 13:00:00,109.4,109.86,109.33,109.86,10600.0,102.4645,102.8954,102.399,102.8954,10600.0
2015-02-03 13:30:00,109.9,110.27,109.82,110.27,6200.0,102.9328,103.2794,102.8579,103.2794,6200.0
2015-02-03 14:00:00,110.24,110.4,109.81,109.91,10800.0,103.2513,103.4011,102.8485,102.9422,10800.0
2015-02-03 14:30:00,109.9,109.92,109.64,109.8,16800.0,102.9328,102.9516,102.6893,102.8392,16800.0
2015-02-03 15:00:00,109.8,109.8,109.65,109.76,21600.0,102.8392,102.8392,102.6987,102.8017,21600.0
2015-02-03 15:30:00,109.79,110.49,109.6,110.37,69800.0,102.8298,103.4854,102.6518,103.373,69800.0
2015-02-04 09:30:00,109.93,110.91,109.5,110.33,6400.0,102.9609,103.8788,102.5582,103.3356,6400.0
2015-02-04 10:00:00,110.25,110.35,110.1,110.34,7100.0,103.2606,103.3543,103.1201,103.3449,7100.0
2015-02-04 10:30:00,110.33,110.46,110.2,110.37,6700.0,103.3356,103.4573,103.2138,103.373,6700.0
2015-02-04 11:00:00,110.34,110.65,110.27,110.65,14900.0,103.3449,103.6353,103.2794,103.6353,14900.0
2015-02-04 11:30:00,110.65,110.88,110.51,110.58,6600.0,103.6353,103.8507,103.5042,103.5697,6600.0
2015-02-04 12:00:00,110.52,110.54,110.17,110.17,5800.0,103.5135,103.5323,103.1857,103.1857,5800.0
2015-02-04 12:30:00,110.16,110.16,109.69,109.78,5200.0,103.1763,103.1763,102.7361,102.8204,5200.0
2015-02-04 13:00:00,109.85,110.07,109.73,110.07,5500.0,102.886,103.092,102.7736,103.092,5500.0
2015-02-04 13:30:00,110.08,110.51,110.08,110.28,4600.0,103.1014,103.5042,103.1014,103.2887,4600.0
2015-02-04 14:00:00,110.32,110.52,110.2,110.23,6000.0,103.3262,103.5135,103.2138,103.2419,6000.0
2015-02-04 14:30:00,110.22,110.38,110.17,110.28,5900.0,103.2325,103.3824,103.1857,103.2887,5900.0
2015-02-04 15:00:00,110.25,110.62,110.17,110.62,3600.0,103.2606,103.6072,103.1857,103.6072,3600.0
2015-02-04 15:30:00,110.63,110.71,109.86,109.94,24900.0,103.6165,103.6915,102.8954,102.9703,24900.0
2015-02-05 09:30:00,110.12,110.49,109.02,110.18,30100.0,103.1389,103.4854,102.1086,103.1951,30100.0
2015-02-05 10:00:00,110.2,110.23,110.0,110.03,6300.0,103.2138,103.2419,103.0265,103.0546,6300.0
2015-02-05 10:30:00,110.01,110.28,109.98,110.28,12900.0,103.0359,103.2887,103.0078,103.2887,12900.0
2015-02-05 11:00:00,110.24,110.65,110.03,110.07,8400.0,103.2513,103.6353,103.0546,103.092,8400.0
2015-02-05 11:30:00,110.26,110.59,110.25,110.41,2900.0,103.27,103.5791,103.2606,103.4105,2900.0
2015-02-05 12:00:00,110.47,110.78,110.47,110.67,1400.0,103.4667,103.757,103.4667,103.654,1400.0
2015-02-05 12:30:00,110.67,110.7,110.43,110.48,3300.0,103.654,103.6821,103.4292,103.4761,3300.0
2015-02-05 13:00:00,110.46,110.56,110.35,110.49,4600.0,103.4573,103.551,103.3543,103.4854,4600.0
2015-02-05 13:30:00,110.52,110.76,110.52,110.64,2600.0,103.5135,103.7383,103.5135,103.6259,2600.0
2015-02-05 14:00:00,110.66,110.99,110.63,110.95,9400.0,103.6446,103.9537,103.6165,103.9163,9400.0
2015-02-05 14:30:00,110.99,111.03,110.85,111.01,4200.0,103.9537,103.9912,103.8226,103.9725,4200.0
2015-02-05 15:00:00,111.04,111.09,110.89,111.03,6500.0,104.0006,104.0474,103.8601,103.9912,6500.0
2015-02-05 15:30:00,111.03,111.03,110.73,110.79,24600.0,103.9912,103.9912,103.7102,103.7664,24600.0
2015-02-06 09:30:00,110.92,111.22,110.26,110.91,15300.0,103.8882,104.1691,103.27,103.8788,15300.0
2015-02-06 10:00:00,111.08,111.69,111.08,111.69,3100.0,104.038,104.6093,104.038,104.6093,3100.0
2015-02-06 10:30:00,111.53,111.83,111.39,111.41,9200.0,104.4595,104.7405,104.3284,104.3471,9200.0
2015-02-06 11:00:00,111.44,111.77,111.15,111.68,29700.0,104.3752,104.6843,104.1036,104.6,29700.0
2015-02-06 11:30:00,111.61,111.72,111.51,111.55,8100.0,104.5344,104.6374,104.4408,104.4782,8100.0
2015-02-06 12:00:00,111.55,111.58,111.06,111.1,41200.0,104.4782,104.5063,104.0193,104.0568,41200.0
2015-02-06 12:30:00,110.99,111.04,110.58,110.83,3700.0,103.9537,104.0006,103.5697,103.8039,3700.0
2015-02-06 13:00:00,110.75,110.82,110.33,110.35,5200.0,103.7289,103.7945,103.3356,103.3543,5200.0
2015-02-06 13:30:00,110.36,110.36,110.17,110.28,4900.0,103.3637,103.3637,103.1857,103.2887,4900.0
2015-02-06 14:00:00,110.3,110.67,110.3,110.56,3200.0,103.3075,103.654,103.3075,103.551,3200.0
2015-02-06 14:30:00,110.6,110.6,110.0,110.04,7600.0,103.5884,103.5884,103.0265,103.064,7600.0
2015-02-06 15:00:00,109.99,110.39,109.87,110.17,7800.0,103.0171,103.3918,102.9047,103.1857,7800.0
2015-02-06 15:30:00,110.2,110.51,110.12,110.49,30700.0,103.2138,103.5042,103.1389,103.4854,30700.0
2015-02-09 09:30:00,110.03,110.07,109.44,109.73,3100.0,103.0546,103.092,102.502,102.7736,3100.0
2015-02-09 10:00:00,109.82,110.05,109.71,109.93,5100.0,102.8579,103.0733,102.7549,102.9609,5100.0
2015-02-09 10:30:00,109.85,109.95,109.58,109.58,8300.0,102.886,102.9797,102.6331,102.6331,8300.0
2015-02-09 11:00:00,109.41,109.93,109.41,109.85,5600.0,102.4739,102.9609,102.4739,102.886,5600.0
2015-02-09 11:30:00,109.78,109.86,109.43,109.63,9800.0,102.8204,102.8954,102.4926,102.6799,9800.0
2015-02-09 12:00:00,109.75,109.75,109.41,109.69,8300.0,102.7923,102.7923,102.4739,102.7361,8300.0
2015-02-09 12:30:00,109.72,109.8,109.51,109.71,5900.0,102.7642,102.8392,102.5676,102.7549,5900.0
2015-02-09 13:00:00,109.58,109.8,109.54,109.74,4300.0,102.6331,102.8392,102.5956,102.783,4300.0
2015-02-09 13:30:00,109.66,109.66,109.08,109.24,5200.0,102.708,102.708,102.1648,102.3147,5200.0
2015-02-09 14:00:00,109.21,109.51,109.11,109.49,17200.0,102.2866,102.5676,102.1929,102.5488,17200.0
2015-02-09 14:30:00,109.45,109.53,109.23,109.23,4500.0,102.5114,102.5863,102.3053,102.3053,4500.0
2015-02-09 15:00:00,109.2,109.45,109.05,109.39,8300.0,102.2772,102.5114,102.1367,102.4552,8300.0
2015-02-09 15:30:00,109.39,109.57,109.18,109.4,14700.0,102.4552,102.6237,102.2585,102.4645,14700.0
2015-02-10 09:30:00,109.72,109.98,109.16,109.16,3700.0,102.7642,103.0078,102.2397,102.2397,3700.0
2015-02-10 10:00:00,109.31,109.38,109.08,109.13,3000.0,102.3802,102.4458,102.1648,102.2116,3000.0
2015-02-10 10:30:00,109.15,109.15,108.81,109.09,6800.0,102.2304,102.2304,101.9119,102.1742,6800.0
2015-02-10 11:00:00,109.09,109.66,109.06,109.66,5300.0,102.1742,102.708,102.1461,102.708,5300.0
2015-02-10 11:30:00,109.79,109.79,109.37,109.37,6400.0,102.8298,102.8298,102.4364,102.4364,6400.0
2015-02-10 12:00:00,109.34,109.65,109.25,109.49,4200.0,102.4083,102.6987,102.324,102.5488,4200.0
2015-02-10 12:30:00,109.45,109.51,109.32,109.45,4000.0,102.5114,102.5676,102.3896,102.5114,4000.0
2015-02-10 13:00:00,109.51,109.85,109.51,109.79,51500.0,102.5676,102.886,102.5676,102.8298,51500.0
2015-02-10 13:30:00,109.95,110.16,109.66,109.98,9100.0,102.9797,103.1763,102.708,103.0078,9100.0
2015-02-10 14:00:00,110.0,110.2,109.83,110.12,13200.0,103.0265,103.2138,102.8673,103.1389,13200.0
2015-02-10 14:30:00,110.12,110.44,110.12,110.28,15900.0,103.1389,103.4386,103.1389,103.2887,15900.0
2015-02-10 15:00:00,110.28,110.39,110.08,110.24,18800.0,103.2887,103.3918,103.1014,103.2513,18800.0
2015-02-10 15:30:00,110.2,110.22,109.86,110.1,66100.0,103.2138,103.2325,102.8954,103.1201,66100.0
2015-02-11 09:30:00,110.06,110.86,110.06,110.76,7400.0,103.0827,103.832,103.0827,103.7383,7400.0
2015-02-11 10:00:00,110.77,111.33,110.69,111.16,23400.0,103.7477,104.2722,103.6727,104.1129,23400.0
2015-02-11 10:30:00,111.17,111.97,111.16,111.8,47100.0,104.1223,104.8716,104.1129,104.7124,47100.0
2015-02-11 11:00:00,111.71,111.86,111.41,111.41,25500.0,104.6281,104.7686,104.3471,104.3471,25500.0
2015-02-11 11:30:00,111.39,111.65,111.06,111.3,12200.0,104.3284,104.5719,104.0193,104.2441,12200.0
2015-02-11 12:00:00,111.19,111.39,111.03,111.08,10200.0,104.141,104.3284,103.9912,104.038,10200.0
2015-02-11 12:30:00,111.08,111.24,110.84,110.84,5900.0,104.038,104.1879,103.8132,103.8132,5900.0
2015-02-11 13:00:00,110.84,111.1,110.75,111.08,26600.0,103.8132,104.0568,103.7289,104.038,26600.0
2015-02-11 13:30:00,111.09,111.13,110.9,111.1,15400.0,104.0474,104.0848,103.8694,104.0568,15400.0
2015-02-11 14:00:00,111.22,111.4,111.04,111.13,18800.0,104.1691,104.3377,104.0006,104.0848,18800.0
2015-02-11 14:30:00,111.21,111.55,111.13,111.25,5800.0,104.1598,104.4782,104.0848,104.1972,5800.0
2015-02-11 15:00:00,111.21,111.53,111.08,111.16,13600.0,104.1598,104.4595,104.038,104.1129,13600.0
2015-02-11 15:30:00,111.26,111.35,110.97,111.29,38300.0,104.2066,104.2909,103.935,104.2347,38300.0
2015-02-12 09:30:00,112.0,112.0,111.57,111.57,1500.0,104.8997,104.8997,104.497,104.497,1500.0
2015-02-12 10:00:00,111.69,112.0,111.32,111.34,19800.0,104.6093,104.8997,104.2628,104.2815,19800.0
2015-02-12 10:30:00,111.26,111.75,111.23,111.52,6500.0,104.2066,104.6655,104.1785,104.4501,6500.0
2015-02-12 11:00:00,111.52,111.52,110.85,111.0,14900.0,104.4501,104.4501,103.8226,103.9631,14900.0
2015-02-12 11:30:00,111.09,111.65,111.01,111.65,4600.0,104.0474,104.5719,103.9725,104.5719,4600.0
2015-02-12 12:00:00,111.52,111.83,111.52,111.8,1700.0,104.4501,104.7405,104.4501,104.7124,1700.0
2015-02-12 12:30:00,111.81,111.93,111.79,111.82,5000.0,104.7217,104.8341,104.703,104.7311,5000.0
2015-02-12 13:00:00,111.84,111.91,111.41,111.45,14300.0,104.7498,104.8154,104.3471,104.3846,14300.0
2015-02-12 13:30:00,111.61,111.82,111.49,111.69,5200.0,104.5344,104.7311,104.422,104.6093,5200.0
2015-02-12 14:00:00,111.74,111.81,111.29,111.29,11100.0,104.6562,104.7217,104.2347,104.2347,11100.0
2015-02-12 14:30:00,111.3,111.4,111.04,111.09,11400.0,104.2441,104.3377,104.0006,104.0474,11400.0
2015-02-12 15:00:00,111.09,111.47,111.09,111.47,14600.0,104.0474,104.4033,104.0474,104.4033,14600.0
2015-02-12 15:30:00,111.45,111.84,111.38,111.63,31400.0,104.3846,104.7498,104.319,104.5532,31400.0
2015-02-13 09:30:00,111.47,111.56,111.06,111.29,4600.0,104.4033,104.4876,104.0193,104.2347,4600.0
2015-02-13 10:00:00,111.31,111.94,111.19,111.94,6700.0,104.2534,104.8435,104.141,104.8435,6700.0
2015-02-13 10:30:00,111.93,112.02,111.63,112.02,8500.0,104.8341,104.9184,104.5532,104.9184,8500.0
2015-02-13 11:00:00,111.95,112.33,111.9,112.16,12900.0,104.8529,105.2088,104.806,105.0496,12900.0
2015-02-13 11:30:00,112.14,112.14,111.83,111.88,10000.0,105.0308,105.0308,104.7405,104.7873,10000.0
2015-02-13 12:00:00,111.94,112.03,111.85,112.03,7400.0,104.8435,104.9278,104.7592,104.9278,7400.0
2015-02-13 12:30:00,111.99,112.16,111.84,111.84,8400.0,104.8903,105.0496,104.7498,104.7498,8400.0
2015-02-13 13:00:00,111.89,111.98,111.75,111.79,9700.0,104.7967,104.881,104.6655,104.703,9700.0
2015-02-13 13:30:00,111.73,111.84,111.5,111.84,12600.0,104.6468,104.7498,104.4314,104.7498,12600.0
2015-02-13 14:00:00,111.78,112.16,111.77,111.99,14600.0,104.6936,105.0496,104.6843,104.8903,14600.0
2015-02-13 14:30:00,111.91,112.18,111.9,112.17,11900.0,104.8154,105.0683,104.806,105.0589,11900.0
2015-02-13 15:00:00,112.14,112.36,111.96,112.29,19200.0,105.0308,105.2369,104.8622,105.1713,19200.0
2015-02-13 15:30:00,112.26,112.29,112.02,112.09,22400.0,105.1432,105.1713,104.9184,104.984,22400.0
2015-02-17 09:30:00,112.88,114.31,112.59,114.09,18200.0,105.7239,107.0633,105.4523,106.8572,18200.0
2015-02-17 10:00:00,113.95,114.37,113.24,113.33,15700.0,106.7261,107.1194,106.0611,106.1454,15700.0
2015-02-17 10:30:00,113.4,113.75,113.25,113.32,18600.0,106.2109,106.5388,106.0705,106.136,18600.0
2015-02-17 11:00:00,113.32,113.67,113.32,113.32,17900.0,106.136,106.4638,106.136,106.136,17900.0
2015-02-17 11:30:00,113.38,113.68,113.38,113.6,12600.0,106.1922,106.4732,106.1922,106.3983,12600.0
2015-02-17 12:00:00,113.56,113.62,113.37,113.5,12200.0,106.3608,106.417,106.1828,106.3046,12200.0
2015-02-17 12:30:00,113.5,113.56,113.36,113.39,13400.0,106.3046,106.3608,106.1735,106.2016,13400.0
2015-02-17 13:00:00,113.49,113.99,113.47,113.92,28700.0,106.2952,106.7635,106.2765,106.698,28700.0
2015-02-17 13:30:00,113.93,114.45,113.93,114.13,16600.0,106.7073,107.1944,106.7073,106.8947,16600.0
2015-02-17 14:00:00,114.11,114.26,113.88,114.04,15600.0,106.8759,107.0164,106.6605,106.8104,15600.0
2015-02-17 14:30:00,113.97,114.1,113.78,113.85,15300.0,106.7448,106.8666,106.5669,106.6324,15300.0
2015-02-17 15:00:00,113.96,114.15,113.87,114.15,17700.0,106.7354,106.9134,106.6511,106.9134,17700.0
2015-02-17 15:30:00,114.16,114.55,114.06,114.55,39600.0,106.9228,107.288,106.8291,107.288,39600.0
2015-02-18 09:30:00,114.59,115.33,114.11,115.23,14400.0,107.3255,108.0186,106.8759,107.9249,14400.0
2015-02-18 10:00:00,115.38,115.38,114.82,115.14,18700.0,108.0654,108.0654,107.5409,107.8406,18700.0
2015-02-18 10:30:00,115.09,115.31,114.7,114.8,27000.0,107.7938,107.9999,107.4285,107.5222,27000.0
2015-02-18 11:00:00,114.76,115.14,114.69,115.0,17500.0,107.4847,107.8406,107.4192,107.7095,17500.0
2015-02-18 11:30:00,114.92,115.41,114.77,115.2,14300.0,107.6346,108.0935,107.4941,107.8968,14300.0
2015-02-18 12:00:00,115.19,115.35,115.0,115.21,11100.0,107.8875,108.0373,107.7095,107.9062,11100.0
2015-02-18 12:30:00,115.2,115.4,115.08,115.4,11200.0,107.8968,108.0842,107.7844,108.0842,11200.0
2015-02-18 13:00:00,115.3,115.47,115.12,115.18,14600.0,107.9905,108.1497,107.8219,107.8781,14600.0
2015-02-18 13:30:00,115.23,115.39,115.05,115.23,14900.0,107.9249,108.0748,107.7563,107.9249,14900.0
2015-02-18 14:00:00,115.27,115.55,115.25,115.32,14600.0,107.9624,108.2246,107.9437,108.0092,14600.0
2015-02-18 14:30:00,115.43,115.81,115.4,115.81,21600.0,108.1122,108.4682,108.0842,108.4682,21600.0
2015-02-18 15:00:00,115.84,116.1,115.49,115.84,33300.0,108.4963,108.7398,108.1684,108.4963,33300.0
2015-02-18 15:30:00,115.75,116.39,115.64,116.3,53200.0,108.412,109.0114,108.3089,108.9271,53200.0
2015-02-19 09:30:00,115.91,116.04,115.28,115.68,14900.0,108.5618,108.6836,107.9718,108.3464,14900.0
2015-02-19 10:00:00,115.64,115.94,115.41,115.89,16000.0,108.3089,108.5899,108.0935,108.5431,16000.0
2015-02-19 10:30:00,115.78,115.8,115.57,115.68,15800.0,108.4401,108.4588,108.2434,108.3464,15800.0
2015-02-19 11:00:00,115.71,116.05,115.67,115.93,15300.0,108.3745,108.6929,108.337,108.5806,15300.0
2015-02-19 11:30:00,115.95,115.95,115.7,115.79,8800.0,108.5993,108.5993,108.3651,108.4494,8800.0
2015-02-19 12:00:00,115.78,116.05,115.63,116.0,17300.0,108.4401,108.6929,108.2996,108.6461,17300.0
2015-02-19 12:30:00,116.05,116.31,115.98,116.18,10500.0,108.6929,108.9365,108.6274,108.8147,10500.0
2015-02-19 13:00:00,116.14,116.23,115.83,115.83,16300.0,108.7772,108.8615,108.4869,108.4869,16300.0
2015-02-19 13:30:00,115.84,116.03,115.8,115.95,16500.0,108.4963,108.6742,108.4588,108.5993,16500.0
2015-02-19 14:00:00,115.98,116.28,115.89,116.28,16500.0,108.6274,108.9084,108.5431,108.9084,16500.0
2015-02-19 14:30:00,116.26,116.27,116.1,116.24,15500.0,108.8896,108.899,108.7398,108.8709,15500.0
2015-02-19 15:00:00,116.25,116.26,115.96,116.25,25700.0,108.8803,108.8896,108.6086,108.8803,25700.0
2015-02-19 15:30:00,116.2,116.34,115.88,116.2,48900.0,108.8334,108.9646,108.5337,108.8334,48900.0
2015-02-20 09:30:00,117.92,118.27,115.82,116.96,41600.0,110.4444,110.7722,108.4775,109.5453,41600.0
2015-02-20 10:00:00,116.97,117.49,116.67,117.37,24200.0,109.5546,110.0417,109.2736,109.9293,24200.0
2015-02-20 10:30:00,117.37,118.03,116.96,117.47,39000.0,109.9293,110.5474,109.5453,110.0229,39000.0
2015-02-20 11:00:00,117.43,118.17,117.38,118.15,33900.0,109.9855,110.6785,109.9386,110.6598,33900.0
2015-02-20 11:30:00,118.11,118.35,117.07,118.24,29300.0,110.6223,110.8471,109.6483,110.7441,29300.0
2015-02-20 12:00:00,118.43,118.91,118.29,118.91,29900.0,110.9221,111.3716,110.7909,111.3716,29900.0
2015-02-20 12:30:00,118.86,119.02,118.2,118.24,20500.0,111.3248,111.4747,110.7066,110.7441,20500.0
2015-02-20 13:00:00,118.25,118.96,118.25,118.28,24400.0,110.7535,111.4185,110.7535,110.7816,24400.0
2015-02-20 13:30:00,118.22,118.85,118.22,118.57,25600.0,110.7254,111.3154,110.7254,111.0532,25600.0
2015-02-20 14:00:00,118.64,119.25,118.42,119.16,44300.0,111.1187,111.6901,110.9127,111.6058,44300.0
2015-02-20 14:30:00,119.03,119.3,118.98,119.3,44300.0,111.484,111.7369,111.4372,111.7369,44300.0
2015-02-20 15:00:00,119.37,119.95,119.36,119.61,34400.0,111.8025,112.3457,111.7931,112.0273,34400.0
2015-02-20 15:30:00,119.61,120.21,119.31,120.16,73300.0,112.0273,112.5892,111.7463,112.5424,73300.0
2015-02-23 09:30:00,121.2,123.09,121.01,122.66,61900.0,113.5165,115.2866,113.3385,114.8839,61900.0
2015-02-23 10:00:00,122.46,122.62,121.62,122.01,42100.0,114.6966,114.8464,113.9098,114.2751,42100.0
2015-02-23 10:30:00,122.0,122.0,120.5,120.75,26200.0,114.2657,114.2657,112.8608,113.095,26200.0
2015-02-23 11:00:00,120.8,121.12,120.64,120.76,14500.0,113.1418,113.4415,112.992,113.1043,14500.0
2015-02-23 11:30:00,120.86,121.29,120.79,120.99,15000.0,113.198,113.6008,113.1324,113.3198,15000.0
2015-02-23 12:00:00,120.99,121.09,120.59,120.73,21100.0,113.3198,113.4134,112.9451,113.0763,21100.0
2015-02-23 12:30:00,120.77,121.31,120.73,121.25,15800.0,113.1137,113.6195,113.0763,113.5633,15800.0
2015-02-23 13:00:00,121.23,121.25,120.6,120.6,7400.0,113.5446,113.5633,112.9545,112.9545,7400.0
2015-02-23 13:30:00,120.61,120.74,120.45,120.49,11300.0,112.9639,113.0856,112.814,112.8515,11300.0
2015-02-23 14:00:00,120.55,120.89,120.34,120.88,9200.0,112.9077,113.2261,112.711,113.2167,9200.0
2015-02-23 14:30:00,120.85,121.29,120.81,121.25,11500.0,113.1886,113.6008,113.1512,113.5633,11500.0
2015-02-23 15:00:00,121.31,121.31,121.0,121.11,12400.0,113.6195,113.6195,113.3291,113.4322,12400.0
2015-02-23 15:30:00,121.11,121.66,121.11,121.59,44200.0,113.4322,113.9473,113.4322,113.8817,44200.0
2015-02-24 09:30:00,121.55,122.6,121.55,122.2,13600.0,113.8443,114.8277,113.8443,114.4531,13600.0
2015-02-24 10:00:00,122.15,122.99,121.49,122.67,128300.0,114.4062,115.193,113.7881,114.8933,128300.0
2015-02-24 10:30:00,122.61,122.61,121.85,122.14,31000.0,114.8371,114.8371,114.1252,114.3969,31000.0
2015-02-24 11:00:00,122.23,122.48,122.16,122.48,11200.0,114.4812,114.7153,114.4156,114.7153,11200.0
2015-02-24 11:30:00,122.5,122.5,122.33,122.37,13300.0,114.734,114.734,114.5748,114.6123,13300.0
2015-02-24 12:00:00,122.36,122.61,122.17,122.42,12900.0,114.6029,114.8371,114.425,114.6591,12900.0
2015-02-24 12:30:00,122.42,122.43,122.11,122.21,11900.0,114.6591,114.6685,114.3688,114.4624,11900.0
2015-02-24 13:00:00,122.19,122.49,122.19,122.46,11500.0,114.4437,114.7247,114.4437,114.6966,11500.0
2015-02-24 13:30:00,122.43,122.84,122.43,122.8,10900.0,114.6685,115.0525,114.6685,115.015,10900.0
2015-02-24 14:00:00,122.86,122.86,122.39,122.45,10500.0,115.0712,115.0712,114.631,114.6872,10500.0
2015-02-24 14:30:00,122.45,122.66,122.4,122.59,11600.0,114.6872,114.8839,114.6404,114.8183,11600.0
2015-02-24 15:00:00,122.55,122.9,122.5,122.8,21000.0,114.7809,115.1087,114.734,115.015,21000.0
2015-02-24 15:30:00,122.78,123.03,122.51,123.01,48400.0,114.9963,115.2304,114.7434,115.2117,48400.0
2015-02-25 09:30:00,122.91,123.05,122.08,122.79,13400.0,115.118,115.2492,114.3407,115.0057,13400.0
2015-02-25 10:00:00,122.89,122.9,122.11,122.3,11800.0,115.0993,115.1087,114.3688,114.5467,11800.0
2015-02-25 10:30:00,122.21,122.48,121.89,121.92,12200.0,114.4624,114.7153,114.1627,114.1908,12200.0
2015-02-25 11:00:00,121.92,122.33,121.78,121.84,10300.0,114.1908,114.5748,114.0597,114.1159,10300.0
2015-02-25 11:30:00,121.85,121.85,121.2,121.32,16000.0,114.1252,114.1252,113.5165,113.6288,16000.0
2015-02-25 12:00:00,121.21,121.52,121.09,121.33,11000.0,113.5258,113.8162,113.4134,113.6382,11000.0
2015-02-25 12:30:00,121.37,121.58,121.32,121.32,9300.0,113.6757,113.8724,113.6288,113.6288,9300.0
2015-02-25 13:00:00,121.24,121.24,121.0,121.07,12200.0,113.5539,113.5539,113.3291,113.3947,12200.0
2015-02-25 13:30:00,121.07,121.43,121.07,121.32,11500.0,113.3947,113.7319,113.3947,113.6288,11500.0
2015-02-25 14:00:00,121.33,121.37,121.16,121.3,19800.0,113.6382,113.6757,113.479,113.6101,19800.0
2015-02-25 14:30:00,121.35,121.52,120.95,121.02,16800.0,113.6569,113.8162,113.2823,113.3479,16800.0
2015-02-25 15:00:00,120.94,121.01,120.45,120.69,30500.0,113.2729,113.3385,112.814,113.0388,30500.0
2015-02-25 15:30:00,120.69,121.18,120.69,121.0,38300.0,113.0388,113.4977,113.0388,113.3291,38300.0
2015-02-26 09:30:00,121.09,121.87,120.18,120.18,5100.0,113.4134,114.144,112.5611,112.5611,5100.0
2015-02-26 10:00:00,120.28,120.72,120.09,120.64,7600.0,112.6548,113.0669,112.4768,112.992,7600.0
2015-02-26 10:30:00,120.72,121.16,120.51,121.0,10600.0,113.0669,113.479,112.8702,113.3291,10600.0
2015-02-26 11:00:00,121.0,121.17,120.95,121.02,8500.0,113.3291,113.4884,113.2823,113.3479,8500.0
2015-02-26 11:30:00,121.02,121.4,121.02,121.15,7900.0,113.3479,113.7038,113.3479,113.4696,7900.0
2015-02-26 12:00:00,121.26,121.39,121.19,121.33,4900.0,113.5727,113.6944,113.5071,113.6382,4900.0
2015-02-26 12:30:00,121.33,121.61,121.26,121.49,11300.0,113.6382,113.9005,113.5727,113.7881,11300.0
2015-02-26 13:00:00,121.5,121.65,121.39,121.45,5900.0,113.7974,113.9379,113.6944,113.7506,5900.0
2015-02-26 13:30:00,121.43,121.43,121.08,121.17,8700.0,113.7319,113.7319,113.4041,113.4884,8700.0
2015-02-26 14:00:00,121.18,121.35,121.18,121.29,7300.0,113.4977,113.6569,113.4977,113.6008,7300.0
2015-02-26 14:30:00,121.22,121.33,120.73,120.73,15000.0,113.5352,113.6382,113.0763,113.0763,15000.0
2015-02-26 15:00:00,120.79,120.94,120.47,120.94,11300.0,113.1324,113.2729,112.8327,113.2729,11300.0
2015-02-26 15:30:00,120.99,121.31,120.87,121.18,25700.0,113.3198,113.6195,113.2074,113.4977,25700.0
2015-02-27 09:30:00,120.74,121.08,120.56,120.67,3000.0,113.4016,113.7209,113.2325,113.3358,3000.0
2015-02-27 10:00:00,120.81,121.06,120.6,121.04,4400.0,113.4673,113.7021,113.2701,113.6833,4400.0
2015-02-27 10:30:00,121.05,121.17,120.88,121.08,4100.0,113.6927,113.8054,113.5331,113.7209,4100.0
2015-02-27 11:00:00,121.12,121.3,121.11,121.26,8000.0,113.7585,113.9275,113.7491,113.89,8000.0
2015-02-27 11:30:00,121.21,121.35,121.04,121.31,6600.0,113.843,113.9745,113.6833,113.9369,6600.0
2015-02-27 12:00:00,121.35,121.91,121.29,121.91,8700.0,113.9745,114.5005,113.9181,114.5005,8700.0
2015-02-27 12:30:00,121.97,122.03,121.83,121.84,9400.0,114.5568,114.6132,114.4253,114.4347,9400.0
2015-02-27 13:00:00,121.81,122.16,121.78,122.02,9900.0,114.4065,114.7353,114.3784,114.6038,9900.0
2015-02-27 13:30:00,122.01,122.02,121.77,121.92,8400.0,114.5944,114.6038,114.369,114.5099,8400.0
2015-02-27 14:00:00,121.93,122.01,121.81,121.92,12000.0,114.5193,114.5944,114.4065,114.5099,12000.0
2015-02-27 14:30:00,121.93,121.99,121.62,121.64,12100.0,114.5193,114.5756,114.2281,114.2469,12100.0
2015-02-27 15:00:00,121.62,121.8,121.54,121.8,18400.0,114.2281,114.3972,114.153,114.3972,18400.0
2015-02-27 15:30:00,121.82,121.93,121.65,121.65,36500.0,114.4159,114.5193,114.2563,114.2563,36500.0
2015-03-02 09:30:00,121.47,122.84,121.47,122.59,8000.0,114.0872,115.3739,114.0872,115.1391,8000.0
2015-03-02 10:00:00,122.68,122.68,122.12,122.4,4100.0,115.2237,115.2237,114.6977,114.9607,4100.0
2015-03-02 10:30:00,122.34,122.5,121.75,121.76,14000.0,114.9043,115.0546,114.3502,114.3596,14000.0
2015-03-02 11:00:00,121.76,122.32,121.75,122.32,5100.0,114.3596,114.8855,114.3502,114.8855,5100.0
2015-03-02 11:30:00,122.4,122.45,121.99,122.26,16200.0,114.9607,115.0076,114.5756,114.8292,16200.0
2015-03-02 12:00:00,122.25,122.25,121.68,121.68,11000.0,114.8198,114.8198,114.2844,114.2844,11000.0
2015-03-02 12:30:00,121.73,121.92,121.73,121.92,5300.0,114.3314,114.5099,114.3314,114.5099,5300.0
2015-03-02 13:00:00,121.9,122.43,121.89,122.43,7400.0,114.4911,114.9889,114.4817,114.9889,7400.0
2015-03-02 13:30:00,122.45,122.75,122.4,122.59,8500.0,115.0076,115.2894,114.9607,115.1391,8500.0
2015-03-02 14:00:00,122.67,122.75,122.6,122.69,4800.0,115.2143,115.2894,115.1485,115.2331,4800.0
2015-03-02 14:30:00,122.72,122.83,122.56,122.68,8600.0,115.2612,115.3645,115.111,115.2237,8600.0
2015-03-02 15:00:00,122.68,122.78,122.6,122.62,10800.0,115.2237,115.3176,115.1485,115.1673,10800.0
2015-03-02 15:30:00,122.64,122.98,122.62,122.85,18100.0,115.1861,115.5054,115.1673,115.3833,18100.0
2015-03-03 09:30:00,122.13,122.68,122.13,122.57,24500.0,114.7071,115.2237,114.7071,115.1204,24500.0
2015-03-03 10:00:00,122.4,122.84,122.25,122.25,12500.0,114.9607,115.3739,114.8198,114.8198,12500.0
2015-03-03 10:30:00,122.29,122.72,122.29,122.33,14500.0,114.8574,115.2612,114.8574,114.8949,14500.0
2015-03-03 11:00:00,122.48,122.62,122.28,122.33,5900.0,115.0358,115.1673,114.848,114.8949,5900.0
2015-03-03 11:30:00,122.27,122.27,121.96,122.18,7400.0,114.8386,114.8386,114.5474,114.7541,7400.0
2015-03-03 12:00:00,122.2,122.2,121.97,122.05,9600.0,114.7728,114.7728,114.5568,114.632,9600.0
2015-03-03 12:30:00,122.09,122.24,121.86,122.05,10900.0,114.6695,114.8104,114.4535,114.632,10900.0
2015-03-03 13:00:00,121.86,121.96,121.73,121.9,3200.0,114.4535,114.5474,114.3314,114.4911,3200.0
2015-03-03 13:30:00,121.94,121.97,121.68,121.87,7300.0,114.5286,114.5568,114.2844,114.4629,7300.0
2015-03-03 14:00:00,121.84,122.48,121.84,122.32,8200.0,114.4347,115.0358,114.4347,114.8855,8200.0
2015-03-03 14:30:00,122.29,122.29,121.84,122.17,6700.0,114.8574,114.8574,114.4347,114.7447,6700.0
2015-03-03 15:00:00,122.13,122.32,122.04,122.28,8000.0,114.7071,114.8855,114.6226,114.848,8000.0
2015-03-03 15:30:00,122.29,122.49,122.24,122.42,32900.0,114.8574,115.0452,114.8104,114.9795,32900.0
2015-03-04 09:30:00,121.55,121.87,120.94,121.29,10900.0,114.1623,114.4629,113.5894,113.9181,10900.0
2015-03-04 10:00:00,121.54,121.56,120.97,121.36,10900.0,114.153,114.1717,113.6176,113.9839,10900.0
2015-03-04 10:30:00,121.57,122.11,121.5,122.07,6900.0,114.1811,114.6883,114.1154,114.6507,6900.0
2015-03-04 11:00:00,122.08,122.54,121.98,122.32,4400.0,114.6601,115.0922,114.5662,114.8855,4400.0
2015-03-04 11:30:00,122.32,122.45,122.01,122.07,4000.0,114.8855,115.0076,114.5944,114.6507,4000.0
2015-03-04 12:00:00,121.98,122.57,121.98,122.23,4400.0,114.5662,115.1204,114.5662,114.801,4400.0
2015-03-04 12:30:00,122.33,122.37,122.03,122.07,3900.0,114.8949,114.9325,114.6132,114.6507,3900.0
2015-03-04 13:00:00,122.15,122.37,122.14,122.23,1700.0,114.7259,114.9325,114.7165,114.801,1700.0
2015-03-04 13:30:00,122.23,122.46,121.92,121.98,5000.0,114.801,115.017,114.5099,114.5662,5000.0
2015-03-04 14:00:00,122.06,122.27,121.65,121.65,16000.0,114.6413,114.8386,114.2563,114.2563,16000.0
2015-03-04 14:30:00,121.87,122.08,121.47,121.53,27500.0,114.4629,114.6601,114.0872,114.1436,27500.0
2015-03-04 15:00:00,121.52,121.61,121.07,121.15,20700.0,114.1342,114.2187,113.7115,113.7867,20700.0
2015-03-04 15:30:00,121.21,121.3,120.84,121.19,56200.0,113.843,113.9275,113.4955,113.8242,56200.0
2015-03-05 09:30:00,121.45,122.02,120.74,122.01,20400.0,114.0684,114.6038,113.4016,114.5944,20400.0
2015-03-05 10:00:00,121.96,122.21,121.68,122.01,9700.0,114.5474,114.7822,114.2844,114.5944,9700.0
2015-03-05 10:30:00,122.04,122.18,121.45,121.56,15700.0,114.6226,114.7541,114.0684,114.1717,15700.0
2015-03-05 11:00:00,121.55,121.75,121.53,121.62,7600.0,114.1623,114.3502,114.1436,114.2281,7600.0
2015-03-05 11:30:00,121.62,121.97,121.49,121.97,3400.0,114.2281,114.5568,114.106,114.5568,3400.0
2015-03-05 12:00:00,121.95,121.95,121.62,121.77,8400.0,114.538,114.538,114.2281,114.369,8400.0
2015-03-05 12:30:00,121.9,121.9,121.51,121.54,16800.0,114.4911,114.4911,114.1248,114.153,16800.0
2015-03-05 13:00:00,121.54,121.58,121.36,121.54,10600.0,114.153,114.1905,113.9839,114.153,10600.0
2015-03-05 13:30:00,121.49,121.72,121.36,121.72,5500.0,114.106,114.322,113.9839,114.322,5500.0
2015-03-05 14:00:00,121.87,121.91,121.52,121.53,12900.0,114.4629,114.5005,114.1342,114.1436,12900.0
2015-03-05 14:30:00,121.53,121.81,121.5,121.71,9600.0,114.1436,114.4065,114.1154,114.3126,9600.0
2015-03-05 15:00:00,121.72,121.91,121.64,121.86,12400.0,114.322,114.5005,114.2469,114.4535,12400.0
2015-03-05 15:30:00,121.87,122.0,121.79,121.95,24900.0,114.4629,114.585,114.3878,114.538,24900.0
2015-03-06 09:30:00,122.31,122.31,121.28,121.28,17000.0,114.8762,114.8762,113.9088,113.9088,17000.0
2015-03-06 10:00:00,121.31,122.0,121.05,121.53,9500.0,113.9369,114.585,113.6927,114.1436,9500.0
2015-03-06 10:30:00,121.52,121.67,121.3,121.66,8300.0,114.1342,114.2751,113.9275,114.2657,8300.0
2015-03-06 11:00:00,121.64,121.64,120.59,120.62,9000.0,114.2469,114.2469,113.2607,113.2889,9000.0
2015-03-06 11:30:00,120.76,120.76,120.33,120.39,6100.0,113.4204,113.4204,113.0165,113.0728,6100.0
2015-03-06 12:00:00,120.42,120.71,120.42,120.45,13700.0,113.101,113.3734,113.101,113.1292,13700.0
2015-03-06 12:30:00,120.5,120.91,120.47,120.75,11300.0,113.1762,113.5612,113.148,113.411,11300.0
2015-03-06 13:00:00,120.83,121.0,120.72,120.95,9500.0,113.4861,113.6458,113.3828,113.5988,9500.0
2015-03-06 13:30:00,120.84,120.84,120.62,120.72,2100.0,113.4955,113.4955,113.2889,113.3828,2100.0
2015-03-06 14:00:00,120.82,121.0,120.8,120.84,4900.0,113.4767,113.6458,113.4579,113.4955,4900.0
2015-03-06 14:30:00,120.84,120.84,120.12,120.14,7200.0,113.4955,113.4955,112.8193,112.838,7200.0
2015-03-06 15:00:00,120.17,120.41,120.05,120.22,7800.0,112.8662,113.0916,112.7535,112.9132,7800.0
2015-03-06 15:30:00,120.2,120.67,120.1,120.66,25200.0,112.8944,113.3358,112.8005,113.3264,25200.0
2015-03-09 09:30:00,120.63,120.88,120.45,120.58,2400.0,113.2983,113.5331,113.1292,113.2513,2400.0
2015-03-09 10:00:00,120.81,120.83,119.93,120.12,7700.0,113.4673,113.4861,112.6408,112.8193,7700.0
2015-03-09 10:30:00,120.12,120.37,120.11,120.3,9600.0,112.8193,113.0541,112.8099,112.9883,9600.0
2015-03-09 11:00:00,120.29,120.29,120.06,120.29,8300.0,112.9789,112.9789,112.7629,112.9789,8300.0
2015-03-09 11:30:00,120.28,120.64,120.28,120.47,6700.0,112.9695,113.3077,112.9695,113.148,6700.0
2015-03-09 12:00:00,120.43,120.43,120.02,120.08,5900.0,113.1104,113.1104,112.7253,112.7817,5900.0
2015-03-09 12:30:00,120.1,120.48,120.06,120.41,6200.0,112.8005,113.1574,112.7629,113.0916,6200.0
2015-03-09 13:00:00,120.41,120.77,120.41,120.74,4700.0,113.0916,113.4298,113.0916,113.4016,4700.0
2015-03-09 13:30:00,120.73,120.86,120.63,120.63,5000.0,113.3922,113.5143,113.2983,113.2983,5000.0
2015-03-09 14:00:00,120.59,120.66,120.47,120.57,4300.0,113.2607,113.3264,113.148,113.2419,4300.0
2015-03-09 14:30:00,120.52,120.64,120.46,120.64,6100.0,113.1949,113.3077,113.1386,113.3077,6100.0
2015-03-09 15:00:00,120.62,120.68,120.45,120.5,7700.0,113.2889,113.3452,113.1292,113.1762,7700.0
2015-03-09 15:30:00,120.52,120.99,120.52,120.81,27600.0,113.1949,113.6364,113.1949,113.4673,27600.0
2015-03-10 09:30:00,119.9,119.9,119.0,119.56,6000.0,112.6126,112.6126,111.7673,112.2933,6000.0
2015-03-10 10:00:00,119.56,120.43,119.56,120.43,6300.0,112.2933,113.1104,112.2933,113.1104,6300.0
2015-03-10 10:30:00,120.4,120.95,120.12,120.88,11000.0,113.0822,113.5988,112.8193,113.5331,11000.0
2015-03-10 11:00:00,120.84,121.07,120.62,120.62,12000.0,113.4955,113.7115,113.2889,113.2889,12000.0
2015-03-10 11:30:00,120.63,120.63,120.03,120.03,4600.0,113.2983,113.2983,112.7347,112.7347,4600.0
2015-03-10 12:00:00,119.95,120.1,119.82,120.0,12300.0,112.6596,112.8005,112.5375,112.7066,12300.0
2015-03-10 12:30:00,120.01,120.12,119.94,120.02,8000.0,112.7159,112.8193,112.6502,112.7253,8000.0
2015-03-10 13:00:00,120.02,120.11,119.85,119.94,12100.0,112.7253,112.8099,112.5657,112.6502,12100.0
2015-03-10 13:30:00,119.81,120.0,119.79,119.91,2800.0,112.5281,112.7066,112.5093,112.622,2800.0
2015-03-10 14:00:00,119.93,120.38,119.76,119.9,8500.0,112.6408,113.0635,112.4811,112.6126,8500.0
2015-03-10 14:30:00,119.84,120.12,119.74,119.78,4600.0,112.5563,112.8193,112.4624,112.4999,4600.0
2015-03-10 15:00:00,119.75,119.95,119.71,119.87,5400.0,112.4717,112.6596,112.4342,112.5845,5400.0
2015-03-10 15:30:00,119.78,120.16,119.78,119.89,24300.0,112.4999,112.8568,112.4999,112.6032,24300.0
2015-03-11 09:30:00,120.12,120.16,119.59,120.16,2600.0,112.8193,112.8568,112.3215,112.8568,2600.0
2015-03-11 10:00:00,120.07,120.25,119.71,119.78,3900.0,112.7723,112.9414,112.4342,112.4999,3900.0
2015-03-11 10:30:00,119.83,119.84,119.25,119.39,3400.0,112.5469,112.5563,112.0021,112.1336,3400.0
2015-03-11 11:00:00,119.43,119.72,119.19,119.72,13300.0,112.1712,112.4436,111.9458,112.4436,13300.0
2015-03-11 11:30:00,119.7,119.76,119.54,119.69,5000.0,112.4248,112.4811,112.2745,112.4154,5000.0
2015-03-11 12:00:00,119.93,119.93,119.62,119.64,3900.0,112.6408,112.6408,112.3496,112.3684,3900.0
2015-03-11 12:30:00,119.69,119.92,119.69,119.87,1700.0,112.4154,112.6314,112.4154,112.5845,1700.0
2015-03-11 13:00:00,119.84,119.87,119.23,119.32,16900.0,112.5563,112.5845,111.9834,112.0679,16900.0
2015-03-11 13:30:00,119.29,119.29,118.99,119.05,6100.0,112.0397,112.0397,111.7579,111.8143,6100.0
2015-03-11 14:00:00,119.11,119.32,119.05,119.32,16900.0,111.8706,112.0679,111.8143,112.0679,16900.0
2015-03-11 14:30:00,119.34,119.65,119.3,119.61,4900.0,112.0867,112.3778,112.0491,112.3403,4900.0
2015-03-11 15:00:00,119.66,119.66,119.25,119.61,12300.0,112.3872,112.3872,112.0021,112.3403,12300.0
2015-03-11 15:30:00,119.63,119.63,119.0,119.32,37700.0,112.359,112.359,111.7673,112.0679,37700.0
2015-03-12 09:30:00,119.99,120.74,119.59,120.26,4500.0,112.6972,113.4016,112.3215,112.9508,4500.0
2015-03-12 10:00:00,120.29,120.48,120.05,120.48,13200.0,112.9789,113.1574,112.7535,113.1574,13200.0
2015-03-12 10:30:00,120.41,120.93,120.1,120.21,8300.0,113.0916,113.58,112.8005,112.9038,8300.0
2015-03-12 11:00:00,120.35,120.64,120.35,120.53,11600.0,113.0353,113.3077,113.0353,113.2043,11600.0
2015-03-12 11:30:00,120.57,120.64,120.32,120.32,9400.0,113.2419,113.3077,113.0071,113.0071,9400.0
2015-03-12 12:00:00,120.25,120.32,120.09,120.12,7200.0,112.9414,113.0071,112.7911,112.8193,7200.0
2015-03-12 12:30:00,120.1,120.2,119.96,120.07,9900.0,112.8005,112.8944,112.669,112.7723,9900.0
2015-03-12 13:00:00,120.07,120.13,119.97,120.05,8200.0,112.7723,112.8287,112.6784,112.7535,8200.0
2015-03-12 13:30:00,120.0,120.12,119.66,119.82,16500.0,112.7066,112.8193,112.3872,112.5375,16500.0
2015-03-12 14:00:00,119.83,119.9,119.45,119.51,26000.0,112.5469,112.6126,112.19,112.2463,26000.0
2015-03-12 14:30:00,119.51,119.57,119.4,119.43,24000.0,112.2463,112.3027,112.143,112.1712,24000.0
2015-03-12 15:00:00,119.51,120.14,119.49,120.09,27200.0,112.2463,112.838,112.2276,112.7911,27200.0
2015-03-12 15:30:00,120.12,120.18,119.95,119.99,40300.0,112.8193,112.8756,112.6596,112.6972,40300.0
2015-03-13 09:30:00,119.6,120.38,119.6,120.07,12200.0,112.3309,113.0635,112.3309,112.7723,12200.0
2015-03-13 10:00:00,119.96,119.96,119.01,119.05,10300.0,112.669,112.669,111.7767,111.8143,10300.0
2015-03-13 10:30:00,119.14,119.29,118.82,118.82,15900.0,111.8988,112.0397,111.5983,111.5983,15900.0
2015-03-13 11:00:00,118.65,119.09,118.65,118.7,11300.0,111.4386,111.8519,111.4386,111.4856,11300.0
2015-03-13 11:30:00,118.7,119.04,118.62,118.63,11700.0,111.4856,111.8049,111.4104,111.4198,11700.0
2015-03-13 12:00:00,118.7,118.73,118.46,118.73,5100.0,111.4856,111.5137,111.2602,111.5137,5100.0
2015-03-13 12:30:00,118.77,119.09,118.71,119.0,6700.0,111.5513,111.8519,111.495,111.7673,6700.0
2015-03-13 13:00:00,119.01,119.01,118.71,118.78,15100.0,111.7767,111.7767,111.495,111.5607,15100.0
2015-03-13 13:30:00,118.74,118.92,118.64,118.69,26800.0,111.5231,111.6922,111.4292,111.4762,26800.0
2015-03-13 14:00:00,118.65,118.7,118.32,118.34,10800.0,111.4386,111.4856,111.1287,111.1474,10800.0
2015-03-13 14:30:00,118.33,118.38,117.96,118.05,15600.0,111.1381,111.185,110.7905,110.8751,15600.0
2015-03-13 15:00:00,118.13,118.8,118.03,118.72,26300.0,110.9502,111.5795,110.8563,111.5044,26300.0
2015-03-13 15:30:00,118.77,119.17,118.61,118.84,54500.0,111.5513,111.927,111.401,111.6171,54500.0
2015-03-16 09:30:00,119.55,120.5,119.55,120.09,12000.0,112.2839,113.1762,112.2839,112.7911,12000.0
2015-03-16 10:00:00,120.09,120.21,119.85,119.85,19600.0,112.7911,112.9038,112.5657,112.5657,19600.0
2015-03-16 10:30:00,119.83,120.05,119.48,119.69,18900.0,112.5469,112.7535,112.2182,112.4154,18900.0
2015-03-16 11:00:00,119.71,120.19,119.67,120.09,15300.0,112.4342,112.885,112.3966,112.7911,15300.0
2015-03-16 11:30:00,120.08,120.22,119.87,119.87,16400.0,112.7817,112.9132,112.5845,112.5845,16400.0
2015-03-16 12:00:00,119.92,119.93,119.63,119.75,5100.0,112.6314,112.6408,112.359,112.4717,5100.0
2015-03-16 12:30:00,119.76,120.06,119.75,119.97,4000.0,112.4811,112.7629,112.4717,112.6784,4000.0
2015-03-16 13:00:00,119.95,120.04,119.83,120.03,5200.0,112.6596,112.7441,112.5469,112.7347,5200.0
2015-03-16 13:30:00,120.01,120.16,119.95,120.03,9700.0,112.7159,112.8568,112.6596,112.7347,9700.0
2015-03-16 14:00:00,120.04,120.21,119.93,119.98,9900.0,112.7441,112.9038,112.6408,112.6878,9900.0
2015-03-16 14:30:00,119.99,120.24,119.94,120.09,50600.0,112.6972,112.932,112.6502,112.7911,50600.0
2015-03-16 15:00:00,120.12,120.2,119.7,119.79,11400.0,112.8193,112.8944,112.4248,112.5093,11400.0
2015-03-16 15:30:00,119.79,120.2,119.75,120.04,40200.0,112.5093,112.8944,112.4717,112.7441,40200.0
2015-03-17 09:30:00,120.09,120.27,119.23,119.23,6800.0,112.7911,112.9601,111.9834,111.9834,6800.0
2015-03-17 10:00:00,119.32,120.13,119.31,120.11,5800.0,112.0679,112.8287,112.0585,112.8099,5800.0
2015-03-17 10:30:00,120.08,120.08,119.84,119.84,7800.0,112.7817,112.7817,112.5563,112.5563,7800.0
2015-03-17 11:00:00,119.76,119.84,119.42,119.84,6300.0,112.4811,112.5563,112.1618,112.5563,6300.0
2015-03-17 11:30:00,119.77,119.95,119.77,119.92,4900.0,112.4905,112.6596,112.4905,112.6314,4900.0
2015-03-17 12:00:00,119.87,120.03,119.78,119.78,8700.0,112.5845,112.7347,112.4999,112.4999,8700.0
2015-03-17 12:30:00,119.91,120.16,119.85,120.16,5400.0,112.622,112.8568,112.5657,112.8568,5400.0
2015-03-17 13:00:00,120.06,120.25,120.01,120.01,5200.0,112.7629,112.9414,112.7159,112.7159,5200.0
2015-03-17 13:30:00,120.03,120.1,119.8,119.93,13400.0,112.7347,112.8005,112.5187,112.6408,13400.0
2015-03-17 14:00:00,119.91,119.96,119.74,119.8,7800.0,112.622,112.669,112.4624,112.5187,7800.0
2015-03-17 14:30:00,119.8,119.83,119.45,119.71,17900.0,112.5187,112.5469,112.19,112.4342,17900.0
2015-03-17 15:00:00,119.73,119.94,119.73,119.85,21100.0,112.453,112.6502,112.453,112.5657,21100.0
2015-03-17 15:30:00,119.84,119.91,119.69,119.88,43000.0,112.5563,112.622,112.4154,112.5938,43000.0
2015-03-18 09:30:00,119.7,119.77,119.25,119.51,9200.0,112.4248,112.4905,112.0021,112.2463,9200.0
2015-03-18 10:00:00,119.55,119.76,119.37,119.66,19300.0,112.2839,112.4811,112.1148,112.3872,19300.0
2015-03-18 10:30:00,119.61,119.61,119.34,119.39,3800.0,112.3403,112.3403,112.0867,112.1336,3800.0
2015-03-18 11:00:00,119.43,119.57,119.34,119.37,2500.0,112.1712,112.3027,112.0867,112.1148,2500.0
2015-03-18 11:30:00,119.45,119.72,119.43,119.68,7000.0,112.19,112.4436,112.1712,112.406,7000.0
2015-03-18 12:00:00,119.68,119.87,119.4,119.5,6100.0,112.406,112.5845,112.143,112.2369,6100.0
2015-03-18 12:30:00,119.48,119.53,119.28,119.33,16600.0,112.2182,112.2651,112.0303,112.0773,16600.0
2015-03-18 13:00:00,119.33,119.55,119.23,119.47,41900.0,112.0773,112.2839,111.9834,112.2088,41900.0
2015-03-18 13:30:00,119.47,119.57,119.19,119.48,45100.0,112.2088,112.3027,111.9458,112.2182,45100.0
2015-03-18 14:00:00,119.56,120.2,119.44,119.9,54100.0,112.2933,112.8944,112.1806,112.6126,54100.0
2015-03-18 14:30:00,119.9,120.1,119.82,120.06,28600.0,112.6126,112.8005,112.5375,112.7629,28600.0
2015-03-18 15:00:00,120.1,120.27,120.01,120.01,40900.0,112.8005,112.9601,112.7159,112.7159,40900.0
2015-03-18 15:30:00,120.02,120.11,119.71,119.75,48100.0,112.7253,112.8099,112.4342,112.4717,48100.0
2015-03-19 09:30:00,119.75,119.98,119.3,119.93,39600.0,112.4717,112.6878,112.0491,112.6408,39600.0
2015-03-19 10:00:00,119.95,120.19,119.75,120.08,6600.0,112.6596,112.885,112.4717,112.7817,6600.0
2015-03-19 10:30:00,120.01,120.08,119.65,119.77,11500.0,112.7159,112.7817,112.3778,112.4905,11500.0
2015-03-19 11:00:00,119.77,120.05,119.76,119.88,8200.0,112.4905,112.7535,112.4811,112.5938,8200.0
2015-03-19 11:30:00,119.69,119.96,119.64,119.92,3900.0,112.4154,112.669,112.3684,112.6314,3900.0
2015-03-19 12:00:00,119.96,119.96,119.66,119.71,6500.0,112.669,112.669,112.3872,112.4342,6500.0
2015-03-19 12:30:00,119.79,119.8,119.54,119.75,5800.0,112.5093,112.5187,112.2745,112.4717,5800.0
2015-03-19 13:00:00,119.78,119.87,119.7,119.85,16000.0,112.4999,112.5845,112.4248,112.5657,16000.0
2015-03-19 13:30:00,119.93,119.96,119.8,119.9,4800.0,112.6408,112.669,112.5187,112.6126,4800.0
2015-03-19 14:00:00,119.9,119.99,119.79,119.9,53200.0,112.6126,112.6972,112.5093,112.6126,53200.0
2015-03-19 14:30:00,119.95,120.19,119.77,119.93,8800.0,112.6596,112.885,112.4905,112.6408,8800.0
2015-03-19 15:00:00,119.95,119.98,119.84,119.91,25000.0,112.6596,112.6878,112.5563,112.622,25000.0
2015-03-19 15:30:00,119.89,120.0,119.86,119.9,28600.0,112.6032,112.7066,112.5751,112.6126,28600.0
2015-03-20 09:30:00,120.43,120.43,119.78,119.95,63600.0,113.1104,113.1104,112.4999,112.6596,63600.0
2015-03-20 10:00:00,119.96,120.1,119.87,119.99,10500.0,112.669,112.8005,112.5845,112.6972,10500.0
2015-03-20 10:30:00,120.0,120.14,119.9,120.0,9200.0,112.7066,112.838,112.6126,112.7066,9200.0
2015-03-20 11:00:00,120.06,120.08,119.6,119.82,7200.0,112.7629,112.7817,112.3309,112.5375,7200.0
2015-03-20 11:30:00,119.83,120.07,119.71,119.97,2700.0,112.5469,112.7723,112.4342,112.6784,2700.0
2015-03-20 12:00:00,120.07,120.07,119.72,119.72,7700.0,112.7723,112.7723,112.4436,112.4436,7700.0
2015-03-20 12:30:00,119.84,120.02,119.84,119.95,10500.0,112.5563,112.7253,112.5563,112.6596,10500.0
2015-03-20 13:00:00,120.0,120.08,119.95,120.0,13800.0,112.7066,112.7817,112.6596,112.7066,13800.0
2015-03-20 13:30:00,120.0,120.04,119.96,120.0,12400.0,112.7066,112.7441,112.669,112.7066,12400.0
2015-03-20 14:00:00,120.0,120.04,119.96,119.97,10500.0,112.7066,112.7441,112.669,112.6784,10500.0
2015-03-20 14:30:00,119.96,120.04,119.94,119.99,13300.0,112.669,112.7441,112.6502,112.6972,13300.0
2015-03-20 15:00:00,120.01,120.02,119.59,119.82,12000.0,112.7159,112.7253,112.3215,112.5375,12000.0
2015-03-20 15:30:00,119.83,120.15,119.83,119.97,83100.0,112.5469,112.8474,112.5469,112.6784,83100.0
2015-03-23 09:30:00,119.86,120.19,119.37,119.46,39600.0,112.5751,112.885,112.1148,112.1994,39600.0
2015-03-23 10:00:00,119.5,119.65,119.29,119.52,14100.0,112.2369,112.3778,112.0397,112.2557,14100.0
2015-03-23 10:30:00,119.54,119.6,119.47,119.48,15700.0,112.2745,112.3309,112.2088,112.2182,15700.0
2015-03-23 11:00:00,119.48,119.73,119.47,119.6,14700.0,112.2182,112.453,112.2088,112.3309,14700.0
2015-03-23 11:30:00,119.6,119.83,119.56,119.59,11000.0,112.3309,112.5469,112.2933,112.3215,11000.0
2015-03-23 12:00:00,119.59,119.69,119.57,119.6,9600.0,112.3215,112.4154,112.3027,112.3309,9600.0
2015-03-23 12:30:00,119.62,119.7,119.58,119.6,8200.0,112.3496,112.4248,112.3121,112.3309,8200.0
2015-03-23 13:00:00,119.62,119.82,119.59,119.75,14100.0,112.3496,112.5375,112.3215,112.4717,14100.0
2015-03-23 13:30:00,119.72,119.72,119.58,119.67,8900.0,112.4436,112.4436,112.3121,112.3966,8900.0
2015-03-23 14:00:00,119.66,119.73,119.58,119.73,19700.0,112.3872,112.453,112.3121,112.453,19700.0
2015-03-23 14:30:00,119.71,119.71,119.47,119.57,11800.0,112.4342,112.4342,112.2088,112.3027,11800.0
2015-03-23 15:00:00,119.57,119.65,119.43,119.56,16300.0,112.3027,112.3778,112.1712,112.2933,16300.0
2015-03-23 15:30:00,119.54,119.85,119.53,119.7,102600.0,112.2745,112.5657,112.2651,112.4248,102600.0
2015-03-24 09:30:00,119.42,120.28,119.23,119.74,17900.0,112.1618,112.9695,111.9834,112.4624,17900.0
2015-03-24 10:00:00,119.75,120.57,119.75,120.4,13700.0,112.4717,113.2419,112.4717,113.0822,13700.0
2015-03-24 10:30:00,120.38,120.54,120.37,120.45,31100.0,113.0635,113.2137,113.0541,113.1292,31100.0
2015-03-24 11:00:00,120.45,120.77,120.36,120.66,25000.0,113.1292,113.4298,113.0447,113.3264,25000.0
2015-03-24 11:30:00,120.67,121.08,120.43,120.76,27500.0,113.3358,113.7209,113.1104,113.4204,27500.0
2015-03-24 12:00:00,120.65,121.1,120.65,120.98,22400.0,113.317,113.7397,113.317,113.627,22400.0
2015-03-24 12:30:00,120.96,120.96,120.73,120.73,33200.0,113.6082,113.6082,113.3922,113.3922,33200.0
2015-03-24 13:00:00,120.72,120.9,120.66,120.74,35300.0,113.3828,113.5519,113.3264,113.4016,35300.0
2015-03-24 13:30:00,120.76,121.33,120.75,121.33,11800.0,113.4204,113.9557,113.411,113.9557,11800.0
2015-03-24 14:00:00,121.25,121.26,120.81,121.1,15700.0,113.8806,113.89,113.4673,113.7397,15700.0
2015-03-24 14:30:00,121.11,121.25,120.76,120.98,14700.0,113.7491,113.8806,113.4204,113.627,14700.0
2015-03-24 15:00:00,120.98,121.13,120.95,120.96,26700.0,113.627,113.7679,113.5988,113.6082,26700.0
2015-03-24 15:30:00,120.97,121.1,120.76,120.97,56000.0,113.6176,113.7397,113.4204,113.6176,56000.0
2015-03-25 09:30:00,121.33,121.48,121.05,121.15,13600.0,113.9557,114.0966,113.6927,113.7867,13600.0
2015-03-25 10:00:00,121.24,121.91,121.1,121.74,24300.0,113.8712,114.5005,113.7397,114.3408,24300.0
2015-03-25 10:30:00,121.76,121.81,121.41,121.67,5900.0,114.3596,114.4065,114.0309,114.2751,5900.0
2015-03-25 11:00:00,121.71,121.87,121.22,121.47,8100.0,114.3126,114.4629,113.8524,114.0872,8100.0
2015-03-25 11:30:00,121.45,121.45,120.77,121.12,11000.0,114.0684,114.0684,113.4298,113.7585,11000.0
2015-03-25 12:00:00,121.11,121.26,120.81,121.26,16500.0,113.7491,113.89,113.4673,113.89,16500.0
2015-03-25 12:30:00,121.2,121.22,120.84,120.94,6600.0,113.8336,113.8524,113.4955,113.5894,6600.0
2015-03-25 13:00:00,120.92,121.1,120.78,120.86,15900.0,113.5706,113.7397,113.4391,113.5143,15900.0
2015-03-25 13:30:00,120.79,120.94,120.71,120.84,10700.0,113.4485,113.5894,113.3734,113.4955,10700.0
2015-03-25 14:00:00,120.83,121.05,120.78,121.01,7700.0,113.4861,113.6927,113.4391,113.6552,7700.0
2015-03-25 14:30:00,121.06,121.07,120.9,120.9,7700.0,113.7021,113.7115,113.5519,113.5519,7700.0
2015-03-25 15:00:00,120.82,120.82,120.39,120.45,9900.0,113.4767,113.4767,113.0728,113.1292,9900.0
2015-03-25 15:30:00,120.46,120.52,120.06,120.18,42400.0,113.1386,113.1949,112.7629,112.8756,42400.0
2015-03-26 09:30:00,119.98,119.98,118.53,118.82,22700.0,112.6878,112.6878,111.3259,111.5983,22700.0
2015-03-26 10:00:00,118.82,118.82,118.35,118.67,21100.0,111.5983,111.5983,111.1568,111.4574,21100.0
2015-03-26 10:30:00,118.66,118.98,118.58,118.85,12400.0,111.448,111.7485,111.3729,111.6264,12400.0
2015-03-26 11:00:00,118.8,118.99,118.64,118.93,15800.0,111.5795,111.7579,111.4292,111.7016,15800.0
2015-03-26 11:30:00,118.94,119.49,118.92,119.38,11400.0,111.711,112.2276,111.6922,112.1242,11400.0
2015-03-26 12:00:00,119.4,119.4,119.11,119.11,13900.0,112.143,112.143,111.8706,111.8706,13900.0
2015-03-26 12:30:00,119.1,119.53,119.03,119.44,11300.0,111.8613,112.2651,111.7955,112.1806,11300.0
2015-03-26 13:00:00,119.47,119.5,119.12,119.27,4700.0,112.2088,112.2369,111.88,112.0209,4700.0
2015-03-26 13:30:00,119.33,119.61,119.22,119.35,29900.0,112.0773,112.3403,111.974,112.0961,29900.0
2015-03-26 14:00:00,119.3,119.33,118.99,119.05,8600.0,112.0491,112.0773,111.7579,111.8143,8600.0
2015-03-26 14:30:00,118.98,119.05,118.81,118.81,5500.0,111.7485,111.8143,111.5889,111.5889,5500.0
2015-03-26 15:00:00,118.79,119.1,118.69,119.06,19100.0,111.5701,111.8613,111.4762,111.8237,19100.0
2015-03-26 15:30:00,119.02,119.24,118.99,119.14,89900.0,111.7861,111.9927,111.7579,111.8988,89900.0
2015-03-27 09:30:00,119.15,120.25,118.92,119.7,12100.0,111.9082,112.9414,111.6922,112.4248,12100.0
2015-03-27 10:00:00,119.7,119.95,119.13,119.49,7200.0,112.4248,112.6596,111.8894,112.2276,7200.0
2015-03-27 10:30:00,119.53,120.09,119.43,119.96,14500.0,112.2651,112.7911,112.1712,112.669,14500.0
2015-03-27 11:00:00,120.14,120.19,119.7,119.7,9000.0,112.838,112.885,112.4248,112.4248,9000.0
2015-03-27 11:30:00,119.84,119.93,119.57,119.63,4000.0,112.5563,112.6408,112.3027,112.359,4000.0
2015-03-27 12:00:00,119.7,120.05,119.56,119.75,12000.0,112.4248,112.7535,112.2933,112.4717,12000.0
2015-03-27 12:30:00,119.84,120.26,119.74,120.21,8500.0,112.5563,112.9508,112.4624,112.9038,8500.0
2015-03-27 13:00:00,120.27,120.27,120.04,120.16,5600.0,112.9601,112.9601,112.7441,112.8568,5600.0
2015-03-27 13:30:00,120.13,120.19,119.97,119.99,5200.0,112.8287,112.885,112.6784,112.6972,5200.0
2015-03-27 14:00:00,119.95,120.06,119.88,119.94,6600.0,112.6596,112.7629,112.5938,112.6502,6600.0
2015-03-27 14:30:00,119.9,120.13,119.84,119.89,12100.0,112.6126,112.8287,112.5563,112.6032,12100.0
2015-03-27 15:00:00,119.94,120.12,119.88,119.92,9200.0,112.6502,112.8193,112.5938,112.6314,9200.0
2015-03-27 15:30:00,119.93,120.03,119.71,119.89,30000.0,112.6408,112.7347,112.4342,112.6032,30000.0
2015-03-30 09:30:00,120.63,120.85,119.57,120.57,8100.0,113.2983,113.5049,112.3027,113.2419,8100.0
2015-03-30 10:00:00,120.6,120.95,120.49,120.73,18600.0,113.2701,113.5988,113.1668,113.3922,18600.0
2015-03-30 10:30:00,120.72,120.91,120.46,120.65,6200.0,113.3828,113.5612,113.1386,113.317,6200.0
2015-03-30 11:00:00,120.66,120.74,120.59,120.62,10100.0,113.3264,113.4016,113.2607,113.2889,10100.0
2015-03-30 11:30:00,120.71,120.89,120.6,120.74,16900.0,113.3734,113.5425,113.2701,113.4016,16900.0
2015-03-30 12:00:00,120.8,121.08,120.73,120.91,19700.0,113.4579,113.7209,113.3922,113.5612,19700.0
2015-03-30 12:30:00,120.9,121.07,120.89,121.07,4600.0,113.5519,113.7115,113.5425,113.7115,4600.0
2015-03-30 13:00:00,121.2,121.2,120.88,121.1,14100.0,113.8336,113.8336,113.5331,113.7397,14100.0
2015-03-30 13:30:00,121.09,121.19,120.8,120.88,40000.0,113.7303,113.8242,113.4579,113.5331,40000.0
2015-03-30 14:00:00,121.14,121.19,120.98,121.05,6800.0,113.7773,113.8242,113.627,113.6927,6800.0
2015-03-30 14:30:00,121.06,121.11,120.93,121.01,34300.0,113.7021,113.7491,113.58,113.6552,34300.0
2015-03-30 15:00:00,121.01,121.03,120.81,120.81,11800.0,113.6552,113.674,113.4673,113.4673,11800.0
2015-03-30 15:30:00,120.79,121.46,120.73,121.02,46400.0,113.4485,114.0778,113.3922,113.6646,46400.0
2015-03-31 09:30:00,120.87,120.91,120.11,120.7,10100.0,113.5237,113.5612,112.8099,113.364,10100.0
2015-03-31 10:00:00,120.68,120.94,120.57,120.7,13200.0,113.3452,113.5894,113.2419,113.364,13200.0
2015-03-31 10:30:00,120.68,121.03,120.68,121.03,3000.0,113.3452,113.674,113.3452,113.674,3000.0
2015-03-31 11:00:00,121.14,121.23,121.03,121.03,13200.0,113.7773,113.8618,113.674,113.674,13200.0
2015-03-31 11:30:00,121.0,121.09,120.62,120.79,6900.0,113.6458,113.7303,113.2889,113.4485,6900.0
2015-03-31 12:00:00,120.76,120.99,120.69,120.84,2700.0,113.4204,113.6364,113.3546,113.4955,2700.0
2015-03-31 12:30:00,120.93,121.14,120.92,120.96,13900.0,113.58,113.7773,113.5706,113.6082,13900.0
2015-03-31 13:00:00,120.88,120.97,120.81,120.96,3800.0,113.5331,113.6176,113.4673,113.6082,3800.0
2015-03-31 13:30:00,120.92,121.03,120.83,120.83,5000.0,113.5706,113.674,113.4861,113.4861,5000.0
2015-03-31 14:00:00,120.83,121.13,120.8,121.09,6500.0,113.4861,113.7679,113.4579,113.7303,6500.0
2015-03-31 14:30:00,121.15,121.16,120.84,121.06,10100.0,113.7867,113.7961,113.4955,113.7021,10100.0
2015-03-31 15:00:00,121.03,121.03,120.48,120.54,10200.0,113.674,113.674,113.1574,113.2137,10200.0
2015-03-31 15:30:00,120.51,121.05,120.47,120.79,42900.0,113.1856,113.6927,113.148,113.4485,42900.0
2015-04-01 09:30:00,120.53,121.47,119.19,119.47,9700.0,113.2043,114.0872,111.9458,112.2088,9700.0
2015-04-01 10:00:00,119.46,119.94,119.42,119.63,10900.0,112.1994,112.6502,112.1618,112.359,10900.0
2015-04-01 10:30:00,119.61,119.72,119.07,119.62,11700.0,112.3403,112.4436,111.8331,112.3496,11700.0
2015-04-01 11:00:00,119.61,119.91,119.4,119.43,9600.0,112.3403,112.622,112.143,112.1712,9600.0
2015-04-01 11:30:00,119.47,119.7,119.11,119.15,10300.0,112.2088,112.4248,111.8706,111.9082,10300.0
2015-04-01 12:00:00,119.16,119.6,119.15,119.52,7800.0,111.9176,112.3309,111.9082,112.2557,7800.0
2015-04-01 12:30:00,119.51,119.79,119.32,119.67,16600.0,112.2463,112.5093,112.0679,112.3966,16600.0
2015-04-01 13:00:00,119.64,119.74,119.61,119.7,17200.0,112.3684,112.4624,112.3403,112.4248,17200.0
2015-04-01 13:30:00,119.7,119.73,119.58,119.58,14300.0,112.4248,112.453,112.3121,112.3121,14300.0
2015-04-01 14:00:00,119.56,119.74,119.56,119.62,19000.0,112.2933,112.4624,112.2933,112.3496,19000.0
2015-04-01 14:30:00,119.61,119.64,119.14,119.17,16400.0,112.3403,112.3684,111.8988,111.927,16400.0
2015-04-01 15:00:00,119.19,119.22,118.86,118.95,22700.0,111.9458,111.974,111.6358,111.7204,22700.0
2015-04-01 15:30:00,119.0,119.66,118.98,119.6,30400.0,111.7673,112.3872,111.7485,112.3309,30400.0
2015-04-02 09:30:00,119.75,121.8,119.5,120.9,90300.0,112.4717,114.3972,112.2369,113.5519,90300.0
2015-04-02 10:00:00,120.86,121.24,119.96,120.19,30700.0,113.5143,113.8712,112.669,112.885,30700.0
2015-04-02 10:30:00,120.07,120.57,119.87,120.08,21800.0,112.7723,113.2419,112.5845,112.7817,21800.0
2015-04-02 11:00:00,120.1,120.7,119.95,120.7,17700.0,112.8005,113.364,112.6596,113.364,17700.0
2015-04-02 11:30:00,120.7,120.75,120.48,120.59,9300.0,113.364,113.411,113.1574,113.2607,9300.0
2015-04-02 12:00:00,120.54,120.75,120.35,120.75,15400.0,113.2137,113.411,113.0353,113.411,15400.0
2015-04-02 12:30:00,120.74,120.83,120.47,120.73,10700.0,113.4016,113.4861,113.148,113.3922,10700.0
2015-04-02 13:00:00,120.72,120.83,120.55,120.73,9100.0,113.3828,113.4861,113.2231,113.3922,9100.0
2015-04-02 13:30:00,120.74,120.91,120.67,120.88,18900.0,113.4016,113.5612,113.3358,113.5331,18900.0
2015-04-02 14:00:00,120.92,121.08,120.68,120.77,14400.0,113.5706,113.7209,113.3452,113.4298,14400.0
2015-04-02 14:30:00,120.75,120.97,120.67,120.84,13700.0,113.411,113.6176,113.3358,113.4955,13700.0
2015-04-02 15:00:00,120.83,120.89,120.73,120.8,14200.0,113.4861,113.5425,113.3922,113.4579,14200.0
2015-04-02 15:30:00,120.82,120.9,120.66,120.74,33600.0,113.4767,113.5519,113.3264,113.4016,33600.0
2015-04-06 09:30:00,120.24,121.57,120.24,121.34,16400.0,112.932,114.1811,112.932,113.9651,16400.0
2015-04-06 10:00:00,121.35,121.71,121.19,121.7,24900.0,113.9745,114.3126,113.8242,114.3032,24900.0
2015-04-06 10:30:00,121.69,121.7,121.52,121.7,16400.0,114.2938,114.3032,114.1342,114.3032,16400.0
2015-04-06 11:00:00,121.69,122.02,121.68,121.8,15400.0,114.2938,114.6038,114.2844,114.3972,15400.0
2015-04-06 11:30:00,121.79,121.79,121.54,121.71,8000.0,114.3878,114.3878,114.153,114.3126,8000.0
2015-04-06 12:00:00,121.72,121.8,121.6,121.7,10900.0,114.322,114.3972,114.2093,114.3032,10900.0
2015-04-06 12:30:00,121.7,121.76,121.64,121.72,15800.0,114.3032,114.3596,114.2469,114.322,15800.0
2015-04-06 13:00:00,121.72,121.72,121.67,121.71,13300.0,114.322,114.322,114.2751,114.3126,13300.0
2015-04-06 13:30:00,121.72,121.72,121.69,121.71,13400.0,114.322,114.322,114.2938,114.3126,13400.0
2015-04-06 14:00:00,121.7,121.74,121.67,121.72,15600.0,114.3032,114.3408,114.2751,114.322,15600.0
2015-04-06 14:30:00,121.71,121.74,121.68,121.72,11100.0,114.3126,114.3408,114.2844,114.322,11100.0
2015-04-06 15:00:00,121.72,121.72,121.63,121.65,13800.0,114.322,114.322,114.2375,114.2563,13800.0
2015-04-06 15:30:00,121.65,121.74,121.4,121.72,74200.0,114.2563,114.3408,114.0215,114.322,74200.0
2015-04-07 09:30:00,122.57,122.57,121.84,121.84,15100.0,115.1204,115.1204,114.4347,114.4347,15100.0
2015-04-07 10:00:00,121.49,122.16,121.48,121.87,12300.0,114.106,114.7353,114.0966,114.4629,12300.0
2015-04-07 10:30:00,122.03,122.1,121.47,121.47,9400.0,114.6132,114.6789,114.0872,114.0872,9400.0
2015-04-07 11:00:00,121.55,121.79,121.28,121.66,17300.0,114.1623,114.3878,113.9088,114.2657,17300.0
2015-04-07 11:30:00,121.64,121.66,121.37,121.49,6400.0,114.2469,114.2657,113.9933,114.106,6400.0
2015-04-07 12:00:00,121.47,121.62,121.42,121.57,2600.0,114.0872,114.2281,114.0402,114.1811,2600.0
2015-04-07 12:30:00,121.62,121.7,121.51,121.69,4700.0,114.2281,114.3032,114.1248,114.2938,4700.0
2015-04-07 13:00:00,121.7,121.77,121.63,121.63,7100.0,114.3032,114.369,114.2375,114.2375,7100.0
2015-04-07 13:30:00,121.64,121.71,121.41,121.65,3400.0,114.2469,114.3126,114.0309,114.2563,3400.0
2015-04-07 14:00:00,121.72,121.75,121.59,121.61,5400.0,114.322,114.3502,114.1999,114.2187,5400.0
2015-04-07 14:30:00,121.55,121.55,121.23,121.29,7100.0,114.1623,114.1623,113.8618,113.9181,7100.0
2015-04-07 15:00:00,121.31,121.33,121.11,121.21,8600.0,113.9369,113.9557,113.7491,113.843,8600.0
2015-04-07 15:30:00,121.25,121.26,120.93,120.94,16100.0,113.8806,113.89,113.58,113.5894,16100.0
2015-04-08 09:30:00,120.91,121.27,120.76,121.18,13900.0,113.5612,113.8994,113.4204,113.8148,13900.0
2015-04-08 10:00:00,121.23,121.31,120.92,121.05,7000.0,113.8618,113.9369,113.5706,113.6927,7000.0
2015-04-08 10:30:00,121.07,121.1,120.59,120.74,12400.0,113.7115,113.7397,113.2607,113.4016,12400.0
2015-04-08 11:00:00,120.69,121.13,120.68,121.02,13600.0,113.3546,113.7679,113.3452,113.6646,13600.0
2015-04-08 11:30:00,121.02,121.47,121.0,121.19,13100.0,113.6646,114.0872,113.6458,113.8242,13100.0
2015-04-08 12:00:00,121.24,121.25,120.85,120.86,5000.0,113.8712,113.8806,113.5049,113.5143,5000.0
2015-04-08 12:30:00,120.85,121.3,120.76,121.23,8600.0,113.5049,113.9275,113.4204,113.8618,8600.0
2015-04-08 13:00:00,121.15,121.16,120.93,121.05,2900.0,113.7867,113.7961,113.58,113.6927,2900.0
2015-04-08 13:30:00,121.0,121.05,120.86,120.94,3300.0,113.6458,113.6927,113.5143,113.5894,3300.0
2015-04-08 14:00:00,120.9,121.31,120.52,121.18,6400.0,113.5519,113.9369,113.1949,113.8148,6400.0
2015-04-08 14:30:00,121.1,121.21,120.75,120.91,6600.0,113.7397,113.843,113.411,113.5612,6600.0
2015-04-08 15:00:00,120.92,121.1,120.83,120.88,25100.0,113.5706,113.7397,113.4861,113.5331,25100.0
2015-04-08 15:30:00,120.83,121.05,120.78,121.05,13200.0,113.4861,113.6927,113.4391,113.6927,13200.0
2015-04-09 09:30:00,120.81,121.42,120.58,120.76,6100.0,113.4673,114.0402,113.2513,113.4204,6100.0
2015-04-09 10:00:00,120.9,120.9,120.56,120.84,11300.0,113.5519,113.5519,113.2325,113.4955,11300.0
2015-04-09 10:30:00,120.85,120.89,120.57,120.75,14300.0,113.5049,113.5425,113.2419,113.411,14300.0
2015-04-09 11:00:00,120.74,120.86,120.59,120.59,6300.0,113.4016,113.5143,113.2607,113.2607,6300.0
2015-04-09 11:30:00,120.72,121.09,120.69,120.86,7300.0,113.3828,113.7303,113.3546,113.5143,7300.0
2015-04-09 12:00:00,120.79,121.05,120.78,121.04,10600.0,113.4485,113.6927,113.4391,113.6833,10600.0
2015-04-09 12:30:00,120.97,121.27,120.95,121.22,4100.0,113.6176,113.8994,113.5988,113.8524,4100.0
2015-04-09 13:00:00,121.19,121.25,121.13,121.19,3000.0,113.8242,113.8806,113.7679,113.8242,3000.0
2015-04-09 13:30:00,121.18,121.2,121.0,121.01,11500.0,113.8148,113.8336,113.6458,113.6552,11500.0
2015-04-09 14:00:00,120.96,121.2,120.96,121.05,2200.0,113.6082,113.8336,113.6082,113.6927,2200.0
2015-04-09 14:30:00,121.05,121.09,121.0,121.07,8000.0,113.6927,113.7303,113.6458,113.7115,8000.0
2015-04-09 15:00:00,121.08,121.41,121.06,121.3,7700.0,113.7209,114.0309,113.7021,113.9275,7700.0
2015-04-09 15:30:00,121.3,121.46,121.19,121.46,27300.0,113.9275,114.0778,113.8242,114.0778,27300.0
2015-04-10 09:30:00,121.86,121.86,120.56,120.68,5300.0,114.4535,114.4535,113.2325,113.3452,5300.0
2015-04-10 10:00:00,120.73,121.12,120.72,121.06,5500.0,113.3922,113.7585,113.3828,113.7021,5500.0
2015-04-10 10:30:00,121.09,121.56,121.09,121.2,4400.0,113.7303,114.1717,113.7303,113.8336,4400.0
2015-04-10 11:00:00,121.13,121.56,121.01,121.34,5900.0,113.7679,114.1717,113.6552,113.9651,5900.0
2015-04-10 11:30:00,121.39,121.4,121.17,121.17,4200.0,114.0121,114.0215,113.8054,113.8054,4200.0
2015-04-10 12:00:00,121.18,121.31,121.08,121.24,5200.0,113.8148,113.9369,113.7209,113.8712,5200.0
2015-04-10 12:30:00,121.23,121.48,121.21,121.46,1900.0,113.8618,114.0966,113.843,114.0778,1900.0
2015-04-10 13:00:00,121.4,121.5,121.1,121.17,21300.0,114.0215,114.1154,113.7397,113.8054,21300.0
2015-04-10 13:30:00,121.17,121.17,120.88,120.91,5400.0,113.8054,113.8054,113.5331,113.5612,5400.0
2015-04-10 14:00:00,120.91,120.91,120.73,120.81,8800.0,113.5612,113.5612,113.3922,113.4673,8800.0
2015-04-10 14:30:00,120.76,120.92,120.74,120.84,2500.0,113.4204,113.5706,113.4016,113.4955,2500.0
2015-04-10 15:00:00,120.8,120.84,120.52,120.63,9300.0,113.4579,113.4955,113.1949,113.2983,9300.0
2015-04-10 15:30:00,120.62,121.15,120.55,121.15,24100.0,113.2889,113.7867,113.2231,113.7867,24100.0
2015-04-13 09:30:00,121.09,121.4,120.69,121.4,1900.0,113.7303,114.0215,113.3546,114.0215,1900.0
2015-04-13 10:00:00,121.36,121.75,121.31,121.67,3300.0,113.9839,114.3502,113.9369,114.2751,3300.0
2015-04-13 10:30:00,121.79,121.87,121.51,121.51,3900.0,114.3878,114.4629,114.1248,114.1248,3900.0
2015-04-13 11:00:00,121.59,121.59,120.96,120.99,8100.0,114.1999,114.1999,113.6082,113.6364,8100.0
2015-04-13 11:30:00,120.94,121.26,120.94,120.99,6400.0,113.5894,113.89,113.5894,113.6364,6400.0
2015-04-13 12:00:00,120.97,121.17,120.83,120.92,5100.0,113.6176,113.8054,113.4861,113.5706,5100.0
2015-04-13 12:30:00,120.91,121.25,120.85,121.15,12000.0,113.5612,113.8806,113.5049,113.7867,12000.0
2015-04-13 13:00:00,121.13,121.21,120.92,121.03,6400.0,113.7679,113.843,113.5706,113.674,6400.0
2015-04-13 13:30:00,120.98,121.09,120.94,121.08,6500.0,113.627,113.7303,113.5894,113.7209,6500.0
2015-04-13 14:00:00,121.03,121.2,120.91,121.06,11500.0,113.674,113.8336,113.5612,113.7021,11500.0
2015-04-13 14:30:00,121.01,121.21,120.92,121.04,12100.0,113.6552,113.843,113.5706,113.6833,12100.0
2015-04-13 15:00:00,121.02,121.2,120.88,120.89,4000.0,113.6646,113.8336,113.5331,113.5425,4000.0
2015-04-13 15:30:00,120.92,121.05,120.88,120.9,22100.0,113.5706,113.6927,113.5331,113.5519,22100.0
2015-04-14 09:30:00,120.87,120.87,120.23,120.26,3000.0,113.5237,113.5237,112.9226,112.9508,3000.0
2015-04-14 10:00:00,119.78,119.95,119.39,119.66,10200.0,112.4999,112.6596,112.1336,112.3872,10200.0
2015-04-14 10:30:00,119.63,119.67,119.26,119.41,16900.0,112.359,112.3966,112.0115,112.1524,16900.0
2015-04-14 11:00:00,119.39,119.98,119.37,119.84,8800.0,112.1336,112.6878,112.1148,112.5563,8800.0
2015-04-14 11:30:00,119.8,119.87,119.6,119.61,11600.0,112.5187,112.5845,112.3309,112.3403,11600.0
2015-04-14 12:00:00,119.61,119.63,119.52,119.53,8300.0,112.3403,112.359,112.2557,112.2651,8300.0
2015-04-14 12:30:00,119.57,119.81,119.52,119.56,25000.0,112.3027,112.5281,112.2557,112.2933,25000.0
2015-04-14 13:00:00,119.58,119.75,119.53,119.66,11300.0,112.3121,112.4717,112.2651,112.3872,11300.0
2015-04-14 13:30:00,119.66,119.69,119.52,119.55,12200.0,112.3872,112.4154,112.2557,112.2839,12200.0
2015-04-14 14:00:00,119.52,119.71,119.52,119.65,9700.0,112.2557,112.4342,112.2557,112.3778,9700.0
2015-04-14 14:30:00,119.67,119.69,119.52,119.59,13800.0,112.3966,112.4154,112.2557,112.3215,13800.0
2015-04-14 15:00:00,119.58,119.68,119.52,119.59,13200.0,112.3121,112.406,112.2557,112.3215,13200.0
2015-04-14 15:30:00,119.56,119.98,119.55,119.75,48400.0,112.2933,112.6878,112.2839,112.4717,48400.0
2015-04-15 09:30:00,120.35,120.43,119.04,119.21,25600.0,113.0353,113.1104,111.8049,111.9646,25600.0
2015-04-15 10:00:00,119.39,119.8,119.38,119.66,15900.0,112.1336,112.5187,112.1242,112.3872,15900.0
2015-04-15 10:30:00,119.66,119.66,119.31,119.36,11500.0,112.3872,112.3872,112.0585,112.1055,11500.0
2015-04-15 11:00:00,119.4,119.63,119.4,119.63,21600.0,112.143,112.359,112.143,112.359,21600.0
2015-04-15 11:30:00,119.66,119.72,119.51,119.68,5700.0,112.3872,112.4436,112.2463,112.406,5700.0
2015-04-15 12:00:00,119.72,119.72,119.41,119.41,6600.0,112.4436,112.4436,112.1524,112.1524,6600.0
2015-04-15 12:30:00,119.43,119.48,119.33,119.46,4900.0,112.1712,112.2182,112.0773,112.1994,4900.0
2015-04-15 13:00:00,119.52,119.99,119.51,119.95,12600.0,112.2557,112.6972,112.2463,112.6596,12600.0
2015-04-15 13:30:00,119.92,119.95,119.78,119.89,11800.0,112.6314,112.6596,112.4999,112.6032,11800.0
2015-04-15 14:00:00,119.9,119.93,119.64,119.74,5600.0,112.6126,112.6408,112.3684,112.4624,5600.0
2015-04-15 14:30:00,119.79,119.9,119.77,119.86,4900.0,112.5093,112.6126,112.4905,112.5751,4900.0
2015-04-15 15:00:00,119.87,119.87,119.58,119.64,19500.0,112.5845,112.5845,112.3121,112.3684,19500.0
2015-04-15 15:30:00,119.64,119.66,119.48,119.5,55700.0,112.3684,112.3872,112.2182,112.2369,55700.0
2015-04-16 09:30:00,119.67,119.74,118.83,119.07,14700.0,112.3966,112.4624,111.6077,111.8331,14700.0
2015-04-16 10:00:00,119.1,119.5,119.07,119.2,18800.0,111.8613,112.2369,111.8331,111.9552,18800.0
2015-04-16 10:30:00,119.2,119.26,119.02,119.02,22000.0,111.9552,112.0115,111.7861,111.7861,22000.0
2015-04-16 11:00:00,119.03,119.11,119.02,119.05,7800.0,111.7955,111.8706,111.7861,111.8143,7800.0
2015-04-16 11:30:00,119.08,119.37,119.02,119.22,9200.0,111.8425,112.1148,111.7861,111.974,9200.0
2015-04-16 12:00:00,119.2,119.32,119.18,119.32,9300.0,111.9552,112.0679,111.9364,112.0679,9300.0
2015-04-16 12:30:00,119.32,119.33,119.23,119.27,5100.0,112.0679,112.0773,111.9834,112.0209,5100.0
2015-04-16 13:00:00,119.3,119.42,119.25,119.3,4100.0,112.0491,112.1618,112.0021,112.0491,4100.0
2015-04-16 13:30:00,119.28,119.54,119.25,119.51,11000.0,112.0303,112.2745,112.0021,112.2463,11000.0
2015-04-16 14:00:00,119.57,119.61,119.45,119.56,7600.0,112.3027,112.3403,112.19,112.2933,7600.0
2015-04-16 14:30:00,119.53,119.68,119.53,119.65,12400.0,112.2651,112.406,112.2651,112.3778,12400.0
2015-04-16 15:00:00,119.65,119.84,119.61,119.75,24200.0,112.3778,112.5563,112.3403,112.4717,24200.0
2015-04-16 15:30:00,119.77,120.02,119.59,120.0,71300.0,112.4905,112.7253,112.3215,112.7066,71300.0
2015-04-17 09:30:00,119.62,119.78,118.97,119.5,23700.0,112.3496,112.4999,111.7392,112.2369,23700.0
2015-04-17 10:00:00,119.25,119.52,119.13,119.52,10100.0,112.0021,112.2557,111.8894,112.2557,10100.0
2015-04-17 10:30:00,119.53,119.91,119.51,119.62,12800.0,112.2651,112.622,112.2463,112.3496,12800.0
2015-04-17 11:00:00,119.51,119.96,119.51,119.94,14200.0,112.2463,112.669,112.2463,112.6502,14200.0
2015-04-17 11:30:00,119.88,119.9,119.65,119.81,8900.0,112.5938,112.6126,112.3778,112.5281,8900.0
2015-04-17 12:00:00,119.83,120.11,119.82,119.89,12100.0,112.5469,112.8099,112.5375,112.6032,12100.0
2015-04-17 12:30:00,119.8,119.95,119.68,119.93,6900.0,112.5187,112.6596,112.406,112.6408,6900.0
2015-04-17 13:00:00,119.88,120.14,119.87,119.99,7300.0,112.5938,112.838,112.5845,112.6972,7300.0
2015-04-17 13:30:00,119.98,120.07,119.78,119.78,7800.0,112.6878,112.7723,112.4999,112.4999,7800.0
2015-04-17 14:00:00,119.8,119.97,119.7,119.91,10700.0,112.5187,112.6784,112.4248,112.622,10700.0
2015-04-17 14:30:00,119.84,119.86,119.67,119.79,10900.0,112.5563,112.5751,112.3966,112.5093,10900.0
2015-04-17 15:00:00,119.77,119.92,119.72,119.83,17900.0,112.4905,112.6314,112.4436,112.5469,17900.0
2015-04-17 15:30:00,119.83,120.22,119.83,120.09,36700.0,112.5469,112.9132,112.5469,112.7911,36700.0
2015-04-20 09:30:00,120.24,121.27,120.24,120.93,8400.0,112.932,113.8994,112.932,113.58,8400.0
2015-04-20 10:00:00,120.93,120.94,120.7,120.93,10800.0,113.58,113.5894,113.364,113.58,10800.0
2015-04-20 10:30:00,120.91,121.21,120.91,121.21,8600.0,113.5612,113.843,113.5612,113.843,8600.0
2015-04-20 11:00:00,121.16,121.37,121.13,121.2,15300.0,113.7961,113.9933,113.7679,113.8336,15300.0
2015-04-20 11:30:00,121.25,121.29,121.16,121.23,5200.0,113.8806,113.9181,113.7961,113.8618,5200.0
2015-04-20 12:00:00,121.28,121.35,121.05,121.35,4400.0,113.9088,113.9745,113.6927,113.9745,4400.0
2015-04-20 12:30:00,121.16,121.23,121.05,121.14,5800.0,113.7961,113.8618,113.6927,113.7773,5800.0
2015-04-20 13:00:00,121.15,121.26,121.1,121.11,7300.0,113.7867,113.89,113.7397,113.7491,7300.0
2015-04-20 13:30:00,121.2,121.4,121.19,121.4,10200.0,113.8336,114.0215,113.8242,114.0215,10200.0
2015-04-20 14:00:00,121.41,121.45,121.37,121.38,4000.0,114.0309,114.0684,113.9933,114.0027,4000.0
2015-04-20 14:30:00,121.34,121.36,121.23,121.29,8600.0,113.9651,113.9839,113.8618,113.9181,8600.0
2015-04-20 15:00:00,121.28,121.43,121.25,121.4,14400.0,113.9088,114.0496,113.8806,114.0215,14400.0
2015-04-20 15:30:00,121.42,121.74,121.33,121.53,49400.0,114.0402,114.3408,113.9557,114.1436,49400.0
2015-04-21 09:30:00,122.11,122.38,121.42,121.75,8100.0,114.6883,114.9419,114.0402,114.3502,8100.0
2015-04-21 10:00:00,121.84,122.08,121.2,121.99,201200.0,114.4347,114.6601,113.8336,114.5756,201200.0
2015-04-21 10:30:00,121.86,122.23,121.75,122.23,8800.0,114.4535,114.801,114.3502,114.801,8800.0
2015-04-21 11:00:00,122.23,122.55,122.23,122.55,3600.0,114.801,115.1016,114.801,115.1016,3600.0
2015-04-21 11:30:00,122.56,122.74,122.32,122.35,3700.0,115.111,115.28,114.8855,114.9137,3700.0
2015-04-21 12:00:00,122.37,122.6,122.27,122.6,4400.0,114.9325,115.1485,114.8386,115.1485,4400.0
2015-04-21 12:30:00,122.73,122.74,122.49,122.56,4800.0,115.2706,115.28,115.0452,115.111,4800.0
2015-04-21 13:00:00,122.51,122.74,122.51,122.65,4800.0,115.064,115.28,115.064,115.1955,4800.0
2015-04-21 13:30:00,122.6,122.67,122.5,122.5,6600.0,115.1485,115.2143,115.0546,115.0546,6600.0
2015-04-21 14:00:00,122.5,122.75,122.5,122.74,10800.0,115.0546,115.2894,115.0546,115.28,10800.0
2015-04-21 14:30:00,122.74,122.79,122.55,122.77,7000.0,115.28,115.327,115.1016,115.3082,7000.0
2015-04-21 15:00:00,122.76,122.76,122.6,122.66,11300.0,115.2988,115.2988,115.1485,115.2049,11300.0
2015-04-21 15:30:00,122.59,122.79,122.49,122.72,31400.0,115.1391,115.327,115.0452,115.2612,31400.0
2015-04-22 09:30:00,122.54,123.08,122.31,122.6,7400.0,115.0922,115.5994,114.8762,115.1485,7400.0
2015-04-22 10:00:00,122.33,122.44,121.77,122.44,11800.0,114.8949,114.9983,114.369,114.9983,11800.0
2015-04-22 10:30:00,122.42,122.6,122.28,122.48,3700.0,114.9795,115.1485,114.848,115.0358,3700.0
2015-04-22 11:00:00,122.5,122.58,122.17,122.33,7100.0,115.0546,115.1297,114.7447,114.8949,7100.0
2015-04-22 11:30:00,122.37,122.55,122.18,122.55,6600.0,114.9325,115.1016,114.7541,115.1016,6600.0
2015-04-22 12:00:00,122.45,122.57,122.31,122.36,3800.0,115.0076,115.1204,114.8762,114.9231,3800.0
2015-04-22 12:30:00,122.38,122.54,122.34,122.54,3200.0,114.9419,115.0922,114.9043,115.0922,3200.0
2015-04-22 13:00:00,122.34,122.65,122.28,122.61,3200.0,114.9043,115.1955,114.848,115.1579,3200.0
2015-04-22 13:30:00,122.55,122.69,122.45,122.69,2500.0,115.1016,115.2331,115.0076,115.2331,2500.0
2015-04-22 14:00:00,122.68,123.03,122.64,123.0,10100.0,115.2237,115.5524,115.1861,115.5242,10100.0
2015-04-22 14:30:00,123.02,123.1,122.87,122.97,3500.0,115.543,115.6181,115.4021,115.496,3500.0
2015-04-22 15:00:00,123.0,123.03,122.92,122.97,16200.0,115.5242,115.5524,115.4491,115.496,16200.0
2015-04-22 15:30:00,122.97,123.14,122.96,123.03,21400.0,115.496,115.6557,115.4866,115.5524,21400.0
2015-04-23 09:30:00,122.91,123.35,122.9,123.02,5700.0,115.4397,115.8529,115.4303,115.543,5700.0
2015-04-23 10:00:00,123.02,123.16,122.74,122.78,17100.0,115.543,115.6745,115.28,115.3176,17100.0
2015-04-23 10:30:00,122.79,123.07,122.79,123.03,9700.0,115.327,115.59,115.327,115.5524,9700.0
2015-04-23 11:00:00,123.07,123.08,122.92,123.0,3300.0,115.59,115.5994,115.4491,115.5242,3300.0
2015-04-23 11:30:00,123.03,123.88,123.03,123.87,33400.0,115.5524,116.3507,115.5524,116.3413,33400.0
2015-04-23 12:00:00,123.77,124.06,123.67,123.95,13100.0,116.2474,116.5198,116.1535,116.4165,13100.0
2015-04-23 12:30:00,123.97,124.17,123.85,123.94,11800.0,116.4353,116.6231,116.3226,116.4071,11800.0
2015-04-23 13:00:00,123.94,124.37,123.93,124.33,19500.0,116.4071,116.811,116.3977,116.7734,19500.0
2015-04-23 13:30:00,124.41,124.78,124.13,124.55,58100.0,116.8485,117.196,116.5855,116.98,58100.0
2015-04-23 14:00:00,124.29,124.53,124.1,124.39,16900.0,116.7358,116.9612,116.5574,116.8297,16900.0
2015-04-23 14:30:00,124.4,124.54,124.12,124.12,41200.0,116.8391,116.9706,116.5761,116.5761,41200.0
2015-04-23 15:00:00,124.15,124.18,124.02,124.14,9700.0,116.6043,116.6325,116.4822,116.5949,9700.0
2015-04-23 15:30:00,124.08,124.17,123.81,123.9,30500.0,116.5386,116.6231,116.285,116.3695,30500.0
2015-04-24 09:30:00,124.25,124.55,123.1,123.99,148900.0,116.6982,116.98,115.6181,116.454,148900.0
2015-04-24 10:00:00,124.0,124.75,124.0,124.5,13200.0,116.4634,117.1679,116.4634,116.933,13200.0
2015-04-24 10:30:00,124.55,124.67,124.3,124.58,36800.0,116.98,117.0927,116.7452,117.0082,36800.0
2015-04-24 11:00:00,124.6,125.38,124.49,125.14,59400.0,117.027,117.7596,116.9237,117.5342,59400.0
2015-04-24 11:30:00,125.18,125.2,124.84,124.85,24800.0,117.5717,117.5905,117.2524,117.2618,24800.0
2015-04-24 12:00:00,124.82,125.21,124.81,125.06,36000.0,117.2336,117.5999,117.2242,117.459,36000.0
2015-04-24 12:30:00,125.03,125.13,124.87,124.91,26200.0,117.4308,117.5248,117.2806,117.3181,26200.0
2015-04-24 13:00:00,124.9,125.13,124.86,124.92,8800.0,117.3087,117.5248,117.2712,117.3275,8800.0
2015-04-24 13:30:00,124.92,125.01,124.91,125.0,5400.0,117.3275,117.4121,117.3181,117.4027,5400.0
2015-04-24 14:00:00,125.0,125.09,124.9,125.0,9000.0,117.4027,117.4872,117.3087,117.4027,9000.0
2015-04-24 14:30:00,125.0,125.09,124.91,124.98,19800.0,117.4027,117.4872,117.3181,117.3839,19800.0
2015-04-24 15:00:00,124.96,125.08,124.74,124.75,16400.0,117.3651,117.4778,117.1585,117.1679,16400.0
2015-04-24 15:30:00,124.76,125.02,124.69,124.97,43100.0,117.1772,117.4214,117.1115,117.3745,43100.0
2015-04-27 09:30:00,124.95,125.0,124.59,124.66,21200.0,117.3557,117.4027,117.0176,117.0833,21200.0
2015-04-27 10:00:00,124.7,124.8,124.42,124.64,8900.0,117.1209,117.2148,116.8579,117.0645,8900.0
2015-04-27 10:30:00,124.56,124.66,123.66,123.77,7200.0,116.9894,117.0833,116.1441,116.2474,7200.0
2015-04-27 11:00:00,123.72,123.94,123.55,123.91,9900.0,116.2005,116.4071,116.0408,116.3789,9900.0
2015-04-27 11:30:00,123.91,124.06,123.61,123.67,13500.0,116.3789,116.5198,116.0971,116.1535,13500.0
2015-04-27 12:00:00,123.65,123.65,122.68,122.77,19800.0,116.1347,116.1347,115.2237,115.3082,19800.0
2015-04-27 12:30:00,122.77,122.92,122.62,122.74,6100.0,115.3082,115.4491,115.1673,115.28,6100.0
2015-04-27 13:00:00,122.71,123.07,122.5,122.95,26700.0,115.2518,115.59,115.0546,115.4773,26700.0
2015-04-27 13:30:00,122.87,123.64,122.73,123.6,45100.0,115.4021,116.1253,115.2706,116.0878,45100.0
2015-04-27 14:00:00,123.54,123.67,123.39,123.62,22400.0,116.0314,116.1535,115.8905,116.1065,22400.0
2015-04-27 14:30:00,123.69,123.7,122.98,123.1,17800.0,116.1723,116.1817,115.5054,115.6181,17800.0
2015-04-27 15:00:00,123.11,123.26,122.94,123.17,26400.0,115.6275,115.7684,115.4679,115.6839,26400.0
2015-04-27 15:30:00,123.15,123.35,123.09,123.31,38400.0,115.6651,115.8529,115.6087,115.8154,38400.0
2015-04-28 09:30:00,122.94,123.73,122.2,122.39,11800.0,115.4679,116.2098,114.7728,114.9513,11800.0
2015-04-28 10:00:00,122.53,122.53,121.4,122.31,8700.0,115.0828,115.0828,114.0215,114.8762,8700.0
2015-04-28 10:30:00,122.32,122.81,122.16,122.78,8900.0,114.8855,115.3458,114.7353,115.3176,8900.0
2015-04-28 11:00:00,122.78,123.27,122.77,123.17,11300.0,115.3176,115.7778,115.3082,115.6839,11300.0
2015-04-28 11:30:00,123.17,123.3,122.96,123.18,11600.0,115.6839,115.806,115.4866,115.6933,11600.0
2015-04-28 12:00:00,123.13,123.3,123.0,123.11,17300.0,115.6463,115.806,115.5242,115.6275,17300.0
2015-04-28 12:30:00,123.11,123.26,122.85,123.24,11900.0,115.6275,115.7684,115.3833,115.7496,11900.0
2015-04-28 13:00:00,123.25,123.3,123.02,123.2,10400.0,115.759,115.806,115.543,115.7121,10400.0
2015-04-28 13:30:00,123.11,123.32,123.11,123.3,11500.0,115.6275,115.8248,115.6275,115.806,11500.0
2015-04-28 14:00:00,123.29,123.36,123.19,123.35,13300.0,115.7966,115.8623,115.7027,115.8529,13300.0
2015-04-28 14:30:00,123.28,123.57,123.21,123.46,15500.0,115.7872,116.0596,115.7215,115.9563,15500.0
2015-04-28 15:00:00,123.46,123.76,123.35,123.35,10000.0,115.9563,116.238,115.8529,115.8529,10000.0
2015-04-28 15:30:00,123.37,123.4,123.07,123.31,24400.0,115.8717,115.8999,115.59,115.8154,24400.0
2015-04-29 09:30:00,123.17,123.54,122.13,122.51,5500.0,115.6839,116.0314,114.7071,115.064,5500.0
2015-04-29 10:00:00,122.43,122.43,121.68,121.77,10000.0,114.9889,114.9889,114.2844,114.369,10000.0
2015-04-29 10:30:00,121.65,121.98,121.43,121.6,11400.0,114.2563,114.5662,114.0496,114.2093,11400.0
2015-04-29 11:00:00,121.68,122.23,121.68,121.94,10200.0,114.2844,114.801,114.2844,114.5286,10200.0
2015-04-29 11:30:00,121.89,122.02,121.64,121.92,25100.0,114.4817,114.6038,114.2469,114.5099,25100.0
2015-04-29 12:00:00,121.87,121.87,120.98,121.0,12300.0,114.4629,114.4629,113.627,113.6458,12300.0
2015-04-29 12:30:00,120.92,121.08,120.87,120.97,16700.0,113.5706,113.7209,113.5237,113.6176,16700.0
2015-04-29 13:00:00,120.97,121.46,120.93,121.46,20900.0,113.6176,114.0778,113.58,114.0778,20900.0
2015-04-29 13:30:00,121.48,122.19,121.48,122.14,14700.0,114.0966,114.7634,114.0966,114.7165,14700.0
2015-04-29 14:00:00,122.15,122.44,121.92,122.37,19400.0,114.7259,114.9983,114.5099,114.9325,19400.0
2015-04-29 14:30:00,122.36,122.45,122.12,122.17,10600.0,114.9231,115.0076,114.6977,114.7447,10600.0
2015-04-29 15:00:00,122.16,122.16,121.8,121.84,45900.0,114.7353,114.7353,114.3972,114.4347,45900.0
2015-04-29 15:30:00,121.89,121.95,121.58,121.93,69500.0,114.4817,114.538,114.1905,114.5193,69500.0
2015-04-30 09:30:00,121.75,123.68,121.75,122.94,19200.0,114.3502,116.1629,114.3502,115.4679,19200.0
2015-04-30 10:00:00,122.77,123.98,122.76,122.87,19600.0,115.3082,116.4447,115.2988,115.4021,19600.0
2015-04-30 10:30:00,122.9,123.5,122.9,123.23,26800.0,115.4303,115.9938,115.4303,115.7402,26800.0
2015-04-30 11:00:00,123.23,124.46,123.22,123.37,40700.0,115.7402,116.8955,115.7308,115.8717,40700.0
2015-04-30 11:30:00,123.5,123.82,122.87,122.91,14300.0,115.9938,116.2944,115.4021,115.4397,14300.0
2015-04-30 12:00:00,122.91,123.46,122.72,122.73,25600.0,115.4397,115.9563,115.2612,115.2706,25600.0
2015-04-30 12:30:00,122.86,123.15,122.69,122.77,10900.0,115.3927,115.6651,115.2331,115.3082,10900.0
2015-04-30 13:00:00,122.84,123.31,122.84,123.31,9800.0,115.3739,115.8154,115.3739,115.8154,9800.0
2015-04-30 13:30:00,123.18,123.39,123.07,123.21,12700.0,115.6933,115.8905,115.59,115.7215,12700.0
2015-04-30 14:00:00,123.12,123.76,123.09,123.55,28700.0,115.6369,116.238,115.6087,116.0408,28700.0
2015-04-30 14:30:00,123.54,123.66,123.33,123.47,28000.0,116.0314,116.1441,115.8342,115.9657,28000.0
2015-04-30 15:00:00,123.52,123.52,122.56,122.89,39500.0,116.0126,116.0126,115.111,115.4209,39500.0
2015-04-30 15:30:00,122.81,123.28,122.8,122.97,52000.0,115.3458,115.7872,115.3364,115.496,52000.0
2015-05-01 09:30:00,123.27,124.11,123.25,123.51,13800.0,115.7778,116.5668,115.759,116.0032,13800.0
2015-05-01 10:00:00,123.26,123.51,122.78,122.82,34800.0,115.7684,116.0032,115.3176,115.3552,34800.0
2015-05-01 10:30:00,122.9,123.32,122.77,123.32,28400.0,115.4303,115.8248,115.3082,115.8248,28400.0
2015-05-01 11:00:00,123.3,123.3,123.11,123.14,12900.0,115.806,115.806,115.6275,115.6557,12900.0
2015-05-01 11:30:00,123.07,123.15,122.27,122.28,16500.0,115.59,115.6651,114.8386,114.848,16500.0
2015-05-01 12:00:00,122.26,122.29,121.65,121.65,10600.0,114.8292,114.8574,114.2563,114.2563,10600.0
2015-05-01 12:30:00,121.71,121.86,121.5,121.73,10400.0,114.3126,114.4535,114.1154,114.3314,10400.0
2015-05-01 13:00:00,121.71,121.71,121.37,121.7,12600.0,114.3126,114.3126,113.9933,114.3032,12600.0
2015-05-01 13:30:00,121.8,121.9,121.66,121.9,8100.0,114.3972,114.4911,114.2657,114.4911,8100.0
2015-05-01 14:00:00,121.9,122.35,121.9,122.32,9300.0,114.4911,114.9137,114.4911,114.8855,9300.0
2015-05-01 14:30:00,122.3,122.41,122.2,122.31,8900.0,114.8668,114.9701,114.7728,114.8762,8900.0
2015-05-01 15:00:00,122.26,123.21,122.25,123.12,23700.0,114.8292,115.7215,114.8198,115.6369,23700.0
2015-05-01 15:30:00,123.11,123.11,122.41,122.68,40300.0,115.6275,115.6275,114.9701,115.2237,40300.0
2015-05-04 09:30:00,122.56,123.32,122.5,123.32,6700.0,115.111,115.8248,115.0546,115.8248,6700.0
2015-05-04 10:00:00,123.3,123.71,123.2,123.67,12600.0,115.806,116.1911,115.7121,116.1535,12600.0
2015-05-04 10:30:00,123.61,123.86,123.32,123.46,14000.0,116.0971,116.3319,115.8248,115.9563,14000.0
2015-05-04 11:00:00,123.47,123.55,123.02,123.12,13800.0,115.9657,116.0408,115.543,115.6369,13800.0
2015-05-04 11:30:00,123.1,123.32,123.1,123.3,8300.0,115.6181,115.8248,115.6181,115.806,8300.0
2015-05-04 12:00:00,123.28,123.75,123.28,123.75,12800.0,115.7872,116.2286,115.7872,116.2286,12800.0
2015-05-04 12:30:00,123.66,123.77,123.53,123.74,5500.0,116.1441,116.2474,116.022,116.2192,5500.0
2015-05-04 13:00:00,123.68,123.71,123.5,123.67,9200.0,116.1629,116.1911,115.9938,116.1535,9200.0
2015-05-04 13:30:00,123.63,124.06,123.57,123.96,12700.0,116.1159,116.5198,116.0596,116.4259,12700.0
2015-05-04 14:00:00,123.99,124.18,123.97,124.11,8600.0,116.454,116.6325,116.4353,116.5668,8600.0
2015-05-04 14:30:00,124.08,124.55,123.94,124.32,34500.0,116.5386,116.98,116.4071,116.764,34500.0
2015-05-04 15:00:00,124.3,124.42,124.08,124.26,47000.0,116.7452,116.8579,116.5386,116.7076,47000.0
2015-05-04 15:30:00,124.21,124.63,124.05,124.61,108700.0,116.6607,117.0551,116.5104,117.0364,108700.0
2015-05-05 09:30:00,123.83,124.99,123.18,123.36,12900.0,116.3038,117.3933,115.6933,115.8623,12900.0
2015-05-05 10:00:00,123.23,123.65,122.98,123.59,17900.0,115.7402,116.1347,115.5054,116.0784,17900.0
2015-05-05 10:30:00,123.3,123.41,122.94,123.13,12900.0,115.806,115.9093,115.4679,115.6463,12900.0
2015-05-05 11:00:00,123.09,123.26,122.65,123.0,59200.0,115.6087,115.7684,115.1955,115.5242,59200.0
2015-05-05 11:30:00,123.02,123.48,122.83,123.44,22000.0,115.543,115.975,115.3645,115.9375,22000.0
2015-05-05 12:00:00,123.47,123.69,123.23,123.23,12400.0,115.9657,116.1723,115.7402,115.7402,12400.0
2015-05-05 12:30:00,123.23,123.31,123.09,123.15,9500.0,115.7402,115.8154,115.6087,115.6651,9500.0
2015-05-05 13:00:00,123.15,123.38,123.08,123.3,17900.0,115.6651,115.8811,115.5994,115.806,17900.0
2015-05-05 13:30:00,123.29,123.5,123.25,123.46,12400.0,115.7966,115.9938,115.759,115.9563,12400.0
2015-05-05 14:00:00,123.4,123.57,123.16,123.47,22300.0,115.8999,116.0596,115.6745,115.9657,22300.0
2015-05-05 14:30:00,123.37,123.52,123.12,123.3,16000.0,115.8717,116.0126,115.6369,115.806,16000.0
2015-05-05 15:00:00,123.27,123.28,123.05,123.2,16200.0,115.7778,115.7872,115.5712,115.7121,16200.0
2015-05-05 15:30:00,123.2,123.37,123.04,123.06,49800.0,115.7121,115.8717,115.5618,115.5806,49800.0
2015-05-06 09:30:00,123.45,123.45,122.25,122.55,7900.0,115.9469,115.9469,114.8198,115.1016,7900.0
2015-05-06 10:00:00,122.56,122.85,122.29,122.82,23600.0,115.111,115.3833,114.8574,115.3552,23600.0
2015-05-06 10:30:00,122.8,123.45,122.56,123.45,25600.0,115.3364,115.9469,115.111,115.9469,25600.0
2015-05-06 11:00:00,123.27,123.45,122.59,122.89,24100.0,115.7778,115.9469,115.1391,115.4209,24100.0
2015-05-06 11:30:00,122.87,123.18,122.56,123.1,41800.0,115.4021,115.6933,115.111,115.6181,41800.0
2015-05-06 12:00:00,122.93,123.15,122.58,122.68,22000.0,115.4585,115.6651,115.1297,115.2237,22000.0
2015-05-06 12:30:00,122.7,122.8,122.23,122.35,16100.0,115.2425,115.3364,114.801,114.9137,16100.0
2015-05-06 13:00:00,122.22,122.38,122.11,122.11,5100.0,114.7916,114.9419,114.6883,114.6883,5100.0
2015-05-06 13:30:00,122.16,122.4,121.97,122.35,23500.0,114.7353,114.9607,114.5568,114.9137,23500.0
2015-05-06 14:00:00,122.36,122.43,122.06,122.08,10800.0,114.9231,114.9889,114.6413,114.6601,10800.0
2015-05-06 14:30:00,122.16,122.49,122.01,122.44,23100.0,114.7353,115.0452,114.5944,114.9983,23100.0
2015-05-06 15:00:00,122.44,122.59,122.27,122.51,16500.0,114.9983,115.1391,114.8386,115.064,16500.0
2015-05-06 15:30:00,122.51,122.73,122.39,122.7,22900.0,115.064,115.2706,114.9513,115.2425,22900.0
2015-05-07 09:30:00,122.35,123.36,121.85,123.04,11700.0,114.9137,115.8623,114.4441,115.5618,11700.0
2015-05-07 10:00:00,122.74,122.74,122.33,122.62,12000.0,115.28,115.28,114.8949,115.1673,12000.0
2015-05-07 10:30:00,122.45,123.23,122.31,123.17,13700.0,115.0076,115.7402,114.8762,115.6839,13700.0
2015-05-07 11:00:00,123.17,123.34,123.17,123.26,7400.0,115.6839,115.8436,115.6839,115.7684,7400.0
2015-05-07 11:30:00,123.11,123.21,122.72,122.81,45100.0,115.6275,115.7215,115.2612,115.3458,45100.0
2015-05-07 12:00:00,122.69,123.06,122.56,122.96,11500.0,115.2331,115.5806,115.111,115.4866,11500.0
2015-05-07 12:30:00,123.03,123.58,123.03,123.54,7300.0,115.5524,116.069,115.5524,116.0314,7300.0
2015-05-07 13:00:00,123.56,123.65,123.43,123.43,9100.0,116.0502,116.1347,115.9281,115.9281,9100.0
2015-05-07 13:30:00,123.43,123.53,123.21,123.21,7400.0,115.9281,116.022,115.7215,115.7215,7400.0
2015-05-07 14:00:00,123.24,123.26,122.9,122.9,5900.0,115.7496,115.7684,115.4303,115.4303,5900.0
2015-05-07 14:30:00,122.95,122.95,122.68,122.78,8400.0,115.4773,115.4773,115.2237,115.3176,8400.0
2015-05-07 15:00:00,122.79,123.04,122.58,122.75,16600.0,115.327,115.5618,115.1297,115.2894,16600.0
2015-05-07 15:30:00,122.79,122.94,122.54,122.7,32500.0,115.327,115.4679,115.0922,115.2425,32500.0
2015-05-08 09:30:00,123.87,124.5,123.09,123.76,6400.0,116.3413,116.933,115.6087,116.238,6400.0
2015-05-08 10:00:00,123.95,124.44,123.84,123.93,13000.0,116.4165,116.8767,116.3132,116.3977,13000.0
2015-05-08 10:30:00,123.99,123.99,123.69,123.76,6300.0,116.454,116.454,116.1723,116.238,6300.0
2015-05-08 11:00:00,123.76,123.88,123.53,123.64,12900.0,116.238,116.3507,116.022,116.1253,12900.0
2015-05-08 11:30:00,123.73,124.19,123.69,123.95,33800.0,116.2098,116.6419,116.1723,116.4165,33800.0
2015-05-08 12:00:00,124.05,124.18,123.85,123.95,6300.0,116.5104,116.6325,116.3226,116.4165,6300.0
2015-05-08 12:30:00,123.95,124.07,123.73,124.06,18200.0,116.4165,116.5292,116.2098,116.5198,18200.0
2015-05-08 13:00:00,124.06,124.3,123.95,124.02,15200.0,116.5198,116.7452,116.4165,116.4822,15200.0
2015-05-08 13:30:00,124.02,124.1,123.76,124.02,29400.0,116.4822,116.5574,116.238,116.4822,29400.0
2015-05-08 14:00:00,124.05,124.08,123.86,123.93,12700.0,116.5104,116.5386,116.3319,116.3977,12700.0
2015-05-08 14:30:00,123.96,124.14,123.9,124.12,17100.0,116.4259,116.5949,116.3695,116.5761,17100.0
2015-05-08 15:00:00,124.08,124.1,123.97,124.1,10700.0,116.5386,116.5574,116.4353,116.5574,10700.0
2015-05-08 15:30:00,124.14,124.38,124.05,124.29,32600.0,116.5949,116.8203,116.5104,116.7358,32600.0
2015-05-11 09:30:00,124.0,124.79,124.0,124.71,17600.0,116.4634,117.2054,116.4634,117.1303,17600.0
2015-05-11 10:00:00,124.77,124.86,124.55,124.79,2900.0,117.1866,117.2712,116.98,117.2054,2900.0
2015-05-11 10:30:00,124.89,124.89,124.59,124.73,12100.0,117.2993,117.2993,117.0176,117.1491,12100.0
2015-05-11 11:00:00,124.73,125.09,124.68,125.07,20500.0,117.1491,117.4872,117.1021,117.4684,20500.0
2015-05-11 11:30:00,125.04,125.18,124.96,125.12,12200.0,117.4402,117.5717,117.3651,117.5154,12200.0
2015-05-11 12:00:00,125.19,125.19,124.94,125.03,12500.0,117.5811,117.5811,117.3463,117.4308,12500.0
2015-05-11 12:30:00,125.01,125.44,124.99,125.19,30900.0,117.4121,117.8159,117.3933,117.5811,30900.0
2015-05-11 13:00:00,125.18,125.38,125.15,125.16,13500.0,117.5717,117.7596,117.5435,117.5529,13500.0
2015-05-11 13:30:00,125.2,125.31,125.15,125.23,17700.0,117.5905,117.6938,117.5435,117.6187,17700.0
2015-05-11 14:00:00,125.22,125.32,125.17,125.29,13200.0,117.6093,117.7032,117.5623,117.675,13200.0
2015-05-11 14:30:00,125.29,125.3,125.17,125.26,14200.0,117.675,117.6844,117.5623,117.6469,14200.0
2015-05-11 15:00:00,125.23,125.45,125.2,125.23,33200.0,117.6187,117.8253,117.5905,117.6187,33200.0
2015-05-11 15:30:00,125.23,125.4,125.15,125.25,30200.0,117.6187,117.7783,117.5435,117.6375,30200.0
2015-05-12 09:30:00,124.27,124.82,123.82,124.05,25500.0,117.0317,117.5496,116.6079,116.8245,25500.0
2015-05-12 10:00:00,124.05,125.03,123.95,124.97,45200.0,116.8245,117.7474,116.7303,117.6909,45200.0
2015-05-12 10:30:00,124.93,126.18,124.9,126.07,42200.0,117.6532,118.8304,117.625,118.7268,42200.0
2015-05-12 11:00:00,126.09,126.22,125.89,126.0,36600.0,118.7456,118.8681,118.5573,118.6609,36600.0
2015-05-12 11:30:00,125.95,126.09,125.8,126.0,53200.0,118.6138,118.7456,118.4725,118.6609,53200.0
2015-05-12 12:00:00,125.91,126.16,125.89,126.1,35700.0,118.5761,118.8116,118.5573,118.7551,35700.0
2015-05-12 12:30:00,126.02,126.13,125.9,126.09,17800.0,118.6797,118.7833,118.5667,118.7456,17800.0
2015-05-12 13:00:00,126.09,126.63,126.09,126.46,36800.0,118.7456,119.2542,118.7456,119.0941,36800.0
2015-05-12 13:30:00,126.46,126.46,125.88,126.02,19600.0,119.0941,119.0941,118.5479,118.6797,19600.0
2015-05-12 14:00:00,125.96,126.09,125.94,126.08,27100.0,118.6232,118.7456,118.6044,118.7362,27100.0
2015-05-12 14:30:00,126.08,126.69,126.05,126.58,32900.0,118.7362,119.3107,118.708,119.2071,32900.0
2015-05-12 15:00:00,126.64,126.79,126.0,126.3,32600.0,119.2636,119.4049,118.6609,118.9434,32600.0
2015-05-12 15:30:00,126.28,126.32,125.97,126.13,44600.0,118.9246,118.9622,118.6326,118.7833,44600.0
2015-05-13 09:30:00,126.15,127.1,125.73,126.09,25900.0,118.8022,119.6968,118.4066,118.7456,25900.0
2015-05-13 10:00:00,126.18,126.57,125.86,126.19,40000.0,118.8304,119.1977,118.529,118.8398,40000.0
2015-05-13 10:30:00,126.14,126.28,125.26,125.74,47300.0,118.7927,118.9246,117.964,118.416,47300.0
2015-05-13 11:00:00,125.62,126.18,125.62,126.1,28800.0,118.303,118.8304,118.303,118.7551,28800.0
2015-05-13 11:30:00,126.07,126.21,125.94,126.11,8300.0,118.7268,118.8587,118.6044,118.7645,8300.0
2015-05-13 12:00:00,126.08,126.15,125.77,125.98,24100.0,118.7362,118.8022,118.4443,118.6421,24100.0
2015-05-13 12:30:00,125.95,126.16,125.95,126.1,9600.0,118.6138,118.8116,118.6138,118.7551,9600.0
2015-05-13 13:00:00,126.13,126.33,126.04,126.25,6900.0,118.7833,118.9717,118.6986,118.8963,6900.0
2015-05-13 13:30:00,126.25,126.26,126.12,126.25,6400.0,118.8963,118.9057,118.7739,118.8963,6400.0
2015-05-13 14:00:00,126.25,126.25,125.89,126.06,23700.0,118.8963,118.8963,118.5573,118.7174,23700.0
2015-05-13 14:30:00,126.06,126.2,125.98,126.11,12700.0,118.7174,118.8492,118.6421,118.7645,12700.0
2015-05-13 15:00:00,126.05,126.24,125.99,126.24,16100.0,118.708,118.8869,118.6515,118.8869,16100.0
2015-05-13 15:30:00,126.21,126.69,126.14,126.55,103100.0,118.8587,119.3107,118.7927,119.1789,103100.0
2015-05-14 09:30:00,127.26,127.76,126.46,127.03,19800.0,119.8475,120.3184,119.0941,119.6309,19800.0
2015-05-14 10:00:00,126.92,127.19,126.67,126.93,9000.0,119.5273,119.7816,119.2919,119.5367,9000.0
2015-05-14 10:30:00,126.93,127.52,126.89,127.52,21800.0,119.5367,120.0924,119.499,120.0924,21800.0
2015-05-14 11:00:00,127.48,127.83,127.29,127.83,20600.0,120.0547,120.3843,119.8757,120.3843,20600.0
2015-05-14 11:30:00,127.71,127.89,127.28,127.37,39800.0,120.2713,120.4408,119.8663,119.9511,39800.0
2015-05-14 12:00:00,127.33,127.8,127.33,127.74,11700.0,119.9134,120.356,119.9134,120.2995,11700.0
2015-05-14 12:30:00,127.78,128.45,127.73,128.37,267600.0,120.3372,120.9682,120.2901,120.8928,267600.0
2015-05-14 13:00:00,128.47,129.02,128.22,129.02,21600.0,120.987,121.505,120.7516,121.505,21600.0
2015-05-14 13:30:00,128.96,129.14,128.95,129.04,25800.0,121.4485,121.618,121.4391,121.5238,25800.0
2015-05-14 14:00:00,129.01,129.08,128.69,128.76,23600.0,121.4956,121.5615,121.1942,121.2601,23600.0
2015-05-14 14:30:00,128.78,129.11,128.57,128.7,28100.0,121.279,121.5897,121.0812,121.2036,28100.0
2015-05-14 15:00:00,128.75,129.53,128.53,129.03,61100.0,121.2507,121.9853,121.0435,121.5144,61100.0
2015-05-14 15:30:00,129.08,129.34,128.71,129.27,68200.0,121.5615,121.8063,121.213,121.7404,68200.0
2015-05-15 09:30:00,128.93,129.15,128.65,128.81,6600.0,121.4202,121.6274,121.1565,121.3072,6600.0
2015-05-15 10:00:00,128.73,129.17,128.4,129.13,14900.0,121.2319,121.6462,120.9211,121.6086,14900.0
2015-05-15 10:30:00,129.14,129.14,128.51,128.52,12100.0,121.618,121.618,121.0247,121.0341,12100.0
2015-05-15 11:00:00,128.56,128.76,128.48,128.5,20400.0,121.0718,121.2601,120.9964,121.0153,20400.0
2015-05-15 11:30:00,128.52,128.6,128.28,128.46,17200.0,121.0341,121.1094,120.8081,120.9776,17200.0
2015-05-15 12:00:00,128.58,128.64,128.46,128.59,11900.0,121.0906,121.1471,120.9776,121.1,11900.0
2015-05-15 12:30:00,128.58,128.72,128.53,128.57,7600.0,121.0906,121.2225,121.0435,121.0812,7600.0
2015-05-15 13:00:00,128.64,128.69,128.47,128.57,12300.0,121.1471,121.1942,120.987,121.0812,12300.0
2015-05-15 13:30:00,128.57,128.57,128.4,128.48,13600.0,121.0812,121.0812,120.9211,120.9964,13600.0
2015-05-15 14:00:00,128.48,128.58,128.2,128.28,15200.0,120.9964,121.0906,120.7327,120.8081,15200.0
2015-05-15 14:30:00,128.28,128.29,128.07,128.18,11900.0,120.8081,120.8175,120.6103,120.7139,11900.0
2015-05-15 15:00:00,128.14,128.51,128.14,128.51,12900.0,120.6762,121.0247,120.6762,121.0247,12900.0
2015-05-15 15:30:00,128.5,128.54,128.23,128.34,33200.0,121.0153,121.0529,120.761,120.8646,33200.0
2015-05-18 09:30:00,127.97,129.07,127.86,128.28,5000.0,120.5161,121.5521,120.4125,120.8081,5000.0
2015-05-18 10:00:00,128.36,128.52,128.17,128.49,6400.0,120.8834,121.0341,120.7045,121.0059,6400.0
2015-05-18 10:30:00,128.47,128.66,128.09,128.16,10900.0,120.987,121.166,120.6292,120.6951,10900.0
2015-05-18 11:00:00,128.2,128.71,128.2,128.62,8300.0,120.7327,121.213,120.7327,121.1283,8300.0
2015-05-18 11:30:00,128.69,128.99,128.69,128.89,6700.0,121.1942,121.4767,121.1942,121.3826,6700.0
2015-05-18 12:00:00,128.93,129.03,128.69,128.69,4900.0,121.4202,121.5144,121.1942,121.1942,4900.0
2015-05-18 12:30:00,128.68,128.69,128.36,128.43,7300.0,121.1848,121.1942,120.8834,120.9493,7300.0
2015-05-18 13:00:00,128.35,128.68,128.35,128.68,4500.0,120.874,121.1848,120.874,121.1848,4500.0
2015-05-18 13:30:00,128.63,128.78,128.62,128.77,3000.0,121.1377,121.279,121.1283,121.2695,3000.0
2015-05-18 14:00:00,128.74,129.1,128.74,128.92,7600.0,121.2413,121.5803,121.2413,121.4108,7600.0
2015-05-18 14:30:00,128.91,128.92,128.73,128.73,3600.0,121.4014,121.4108,121.2319,121.2319,3600.0
2015-05-18 15:00:00,128.8,128.86,128.66,128.81,11700.0,121.2978,121.3543,121.166,121.3072,11700.0
2015-05-18 15:30:00,128.82,128.9,128.57,128.64,29900.0,121.3166,121.392,121.0812,121.1471,29900.0
2015-05-19 09:30:00,128.98,128.98,127.93,128.78,5400.0,121.4673,121.4673,120.4785,121.279,5400.0
2015-05-19 10:00:00,128.78,129.13,128.63,128.83,40200.0,121.279,121.6086,121.1377,121.326,40200.0
2015-05-19 10:30:00,128.84,129.46,128.84,129.06,25900.0,121.3355,121.9194,121.3355,121.5427,25900.0
2015-05-19 11:00:00,129.05,129.05,128.56,128.77,10600.0,121.5332,121.5332,121.0718,121.2695,10600.0
2015-05-19 11:30:00,128.78,128.82,128.63,128.63,9000.0,121.279,121.3166,121.1377,121.1377,9000.0
2015-05-19 12:00:00,128.54,128.84,128.42,128.43,6900.0,121.0529,121.3355,120.9399,120.9493,6900.0
2015-05-19 12:30:00,128.36,128.39,128.12,128.22,6600.0,120.8834,120.9117,120.6574,120.7516,6600.0
2015-05-19 13:00:00,128.3,128.34,128.01,128.31,9600.0,120.8269,120.8646,120.5538,120.8363,9600.0
2015-05-19 13:30:00,128.3,128.48,128.25,128.31,12300.0,120.8269,120.9964,120.7798,120.8363,12300.0
2015-05-19 14:00:00,128.37,128.37,128.1,128.19,15700.0,120.8928,120.8928,120.6386,120.7233,15700.0
2015-05-19 14:30:00,128.12,128.12,127.83,127.9,12500.0,120.6574,120.6574,120.3843,120.4502,12500.0
2015-05-19 15:00:00,127.87,127.98,127.58,127.63,20600.0,120.422,120.5256,120.1489,120.1959,20600.0
2015-05-19 15:30:00,127.64,128.08,127.64,128.01,71000.0,120.2054,120.6197,120.2054,120.5538,71000.0
2015-05-20 09:30:00,127.61,127.95,127.5,127.76,7900.0,120.1771,120.4973,120.0735,120.3184,7900.0
2015-05-20 10:00:00,127.76,128.04,127.7,128.03,8100.0,120.3184,120.5821,120.2619,120.5726,8100.0
2015-05-20 10:30:00,128.06,128.56,128.02,128.2,13500.0,120.6009,121.0718,120.5632,120.7327,13500.0
2015-05-20 11:00:00,128.13,128.65,127.88,127.93,30700.0,120.6668,121.1565,120.4314,120.4785,30700.0
2015-05-20 11:30:00,128.01,128.01,127.58,127.64,4600.0,120.5538,120.5538,120.1489,120.2054,4600.0
2015-05-20 12:00:00,127.62,127.85,127.32,127.42,6000.0,120.1865,120.4031,119.904,119.9982,6000.0
2015-05-20 12:30:00,127.52,127.56,127.24,127.35,6700.0,120.0924,120.13,119.8287,119.9323,6700.0
2015-05-20 13:00:00,127.42,127.55,127.22,127.43,37600.0,119.9982,120.1206,119.8098,120.0076,37600.0
2015-05-20 13:30:00,127.43,127.62,127.37,127.49,10600.0,120.0076,120.1865,119.9511,120.0641,10600.0
2015-05-20 14:00:00,127.49,127.9,127.46,127.87,18500.0,120.0641,120.4502,120.0358,120.422,18500.0
2015-05-20 14:30:00,127.87,127.95,127.7,127.87,9900.0,120.422,120.4973,120.2619,120.422,9900.0
2015-05-20 15:00:00,127.94,127.95,127.44,127.55,9700.0,120.4879,120.4973,120.017,120.1206,9700.0
2015-05-20 15:30:00,127.55,127.95,127.42,127.64,40000.0,120.1206,120.4973,119.9982,120.2054,40000.0
2015-05-21 09:30:00,127.75,128.25,127.12,128.25,25900.0,120.309,120.7798,119.7157,120.7798,25900.0
2015-05-21 10:00:00,128.11,128.39,128.03,128.29,11700.0,120.648,120.9117,120.5726,120.8175,11700.0
2015-05-21 10:30:00,128.3,128.46,128.22,128.34,18900.0,120.8269,120.9776,120.7516,120.8646,18900.0
2015-05-21 11:00:00,128.4,128.98,128.4,128.94,16100.0,120.9211,121.4673,120.9211,121.4296,16100.0
2015-05-21 11:30:00,128.95,129.04,128.79,128.94,19900.0,121.4391,121.5238,121.2884,121.4296,19900.0
2015-05-21 12:00:00,128.93,129.01,128.82,128.86,9700.0,121.4202,121.4956,121.3166,121.3543,9700.0
2015-05-21 12:30:00,128.88,128.88,128.28,128.29,5700.0,121.3731,121.3731,120.8081,120.8175,5700.0
2015-05-21 13:00:00,128.29,128.61,128.26,128.6,10100.0,120.8175,121.1189,120.7892,121.1094,10100.0
2015-05-21 13:30:00,128.6,128.71,128.58,128.66,12300.0,121.1094,121.213,121.0906,121.166,12300.0
2015-05-21 14:00:00,128.69,129.07,128.61,128.77,11100.0,121.1942,121.5521,121.1189,121.2695,11100.0
2015-05-21 14:30:00,128.75,128.84,128.66,128.67,9400.0,121.2507,121.3355,121.166,121.1754,9400.0
2015-05-21 15:00:00,128.69,128.79,128.52,128.53,14700.0,121.1942,121.2884,121.0341,121.0435,14700.0
2015-05-21 15:30:00,128.6,129.06,128.58,128.92,36300.0,121.1094,121.5427,121.0906,121.4108,36300.0
2015-05-22 09:30:00,129.8,129.89,128.89,129.55,21700.0,122.2395,122.3243,121.3826,122.0041,21700.0
2015-05-22 10:00:00,129.56,130.19,129.56,129.97,15400.0,122.0135,122.6068,122.0135,122.3996,15400.0
2015-05-22 10:30:00,130.04,130.26,129.59,129.81,6500.0,122.4656,122.6728,122.0418,122.249,6500.0
2015-05-22 11:00:00,129.76,130.0,129.67,129.79,16200.0,122.2019,122.4279,122.1171,122.2301,16200.0
2015-05-22 11:30:00,129.73,129.83,129.39,129.8,8100.0,122.1736,122.2678,121.8534,122.2395,8100.0
2015-05-22 12:00:00,129.7,130.13,129.7,129.94,9000.0,122.1454,122.5503,122.1454,122.3714,9000.0
2015-05-22 12:30:00,129.99,130.03,129.81,129.9,6700.0,122.4185,122.4562,122.249,122.3337,6700.0
2015-05-22 13:00:00,129.93,130.21,129.79,130.05,13800.0,122.362,122.6257,122.2301,122.475,13800.0
2015-05-22 13:30:00,130.05,130.16,129.99,130.03,13500.0,122.475,122.5786,122.4185,122.4562,13500.0
2015-05-22 14:00:00,130.03,130.17,129.9,130.09,13600.0,122.4562,122.588,122.3337,122.5127,13600.0
2015-05-22 14:30:00,130.06,130.23,129.98,130.04,12400.0,122.4844,122.6445,122.4091,122.4656,12400.0
2015-05-22 15:00:00,130.05,130.09,129.88,130.0,23100.0,122.475,122.5127,122.3149,122.4279,23100.0
2015-05-22 15:30:00,130.0,130.01,129.6,129.72,41000.0,122.4279,122.4373,122.0512,122.1642,41000.0
2015-05-26 09:30:00,129.09,129.79,128.44,128.44,10600.0,121.5709,122.2301,120.9588,120.9588,10600.0
2015-05-26 10:00:00,128.22,128.72,128.2,128.68,7900.0,120.7516,121.2225,120.7327,121.1848,7900.0
2015-05-26 10:30:00,128.69,128.81,128.34,128.42,20600.0,121.1942,121.3072,120.8646,120.9399,20600.0
2015-05-26 11:00:00,128.34,128.65,127.97,128.3,25400.0,120.8646,121.1565,120.5161,120.8269,25400.0
2015-05-26 11:30:00,128.18,128.62,128.14,128.49,11200.0,120.7139,121.1283,120.6762,121.0059,11200.0
2015-05-26 12:00:00,128.52,128.56,128.07,128.14,8500.0,121.0341,121.0718,120.6103,120.6762,8500.0
2015-05-26 12:30:00,128.2,128.38,128.0,128.0,7200.0,120.7327,120.9023,120.5444,120.5444,7200.0
2015-05-26 13:00:00,128.03,128.27,127.77,127.9,7500.0,120.5726,120.7987,120.3278,120.4502,7500.0
2015-05-26 13:30:00,127.89,128.07,127.58,127.58,9600.0,120.4408,120.6103,120.1489,120.1489,9600.0
2015-05-26 14:00:00,127.57,127.66,127.19,127.25,9800.0,120.1394,120.2242,119.7816,119.8381,9800.0
2015-05-26 14:30:00,127.26,127.45,127.18,127.27,15200.0,119.8475,120.0264,119.7722,119.8569,15200.0
2015-05-26 15:00:00,127.27,127.58,127.27,127.54,19400.0,119.8569,120.1489,119.8569,120.1112,19400.0
2015-05-26 15:30:00,127.56,127.63,127.37,127.43,34000.0,120.13,120.1959,119.9511,120.0076,34000.0
2015-05-27 09:30:00,127.98,127.98,127.32,127.46,4200.0,120.5256,120.5256,119.904,120.0358,4200.0
2015-05-27 10:00:00,127.53,127.77,127.3,127.77,6200.0,120.1018,120.3278,119.8852,120.3278,6200.0
2015-05-27 10:30:00,127.77,128.55,127.77,128.55,10500.0,120.3278,121.0624,120.3278,121.0624,10500.0
2015-05-27 11:00:00,128.51,128.84,128.37,128.37,9700.0,121.0247,121.3355,120.8928,120.8928,9700.0
2015-05-27 11:30:00,128.42,128.89,128.42,128.63,12600.0,120.9399,121.3826,120.9399,121.1377,12600.0
2015-05-27 12:00:00,128.48,128.63,128.32,128.51,7000.0,120.9964,121.1377,120.8458,121.0247,7000.0
2015-05-27 12:30:00,128.6,128.6,128.32,128.45,4600.0,121.1094,121.1094,120.8458,120.9682,4600.0
2015-05-27 13:00:00,128.5,128.86,128.5,128.78,5600.0,121.0153,121.3543,121.0153,121.279,5600.0
2015-05-27 13:30:00,128.77,128.81,128.51,128.64,7300.0,121.2695,121.3072,121.0247,121.1471,7300.0
2015-05-27 14:00:00,128.61,129.02,128.55,128.98,9000.0,121.1189,121.505,121.0624,121.4673,9000.0
2015-05-27 14:30:00,128.99,129.2,128.94,128.94,14400.0,121.4767,121.6745,121.4296,121.4296,14400.0
2015-05-27 15:00:00,128.94,129.07,128.87,128.89,13400.0,121.4296,121.5521,121.3637,121.3826,13400.0
2015-05-27 15:30:00,128.9,129.16,128.63,129.02,32900.0,121.392,121.6368,121.1377,121.505,32900.0
2015-05-28 09:30:00,128.8,129.27,128.09,128.83,17400.0,121.2978,121.7404,120.6292,121.326,17400.0
2015-05-28 10:00:00,128.85,129.22,128.69,129.03,15200.0,121.3449,121.6933,121.1942,121.5144,15200.0
2015-05-28 10:30:00,129.05,129.06,128.83,128.98,15000.0,121.5332,121.5427,121.326,121.4673,15000.0
2015-05-28 11:00:00,128.99,129.18,128.85,129.05,19900.0,121.4767,121.6557,121.3449,121.5332,19900.0
2015-05-28 11:30:00,129.14,129.37,128.96,129.37,10800.0,121.618,121.8346,121.4485,121.8346,10800.0
2015-05-28 12:00:00,129.41,129.68,129.27,129.27,14600.0,121.8723,122.1265,121.7404,121.7404,14600.0
2015-05-28 12:30:00,129.23,129.23,128.96,129.14,12200.0,121.7027,121.7027,121.4485,121.618,12200.0
2015-05-28 13:00:00,129.05,129.11,128.62,128.62,6400.0,121.5332,121.5897,121.1283,121.1283,6400.0
2015-05-28 13:30:00,128.63,128.78,128.63,128.73,5500.0,121.1377,121.279,121.1377,121.2319,5500.0
2015-05-28 14:00:00,128.73,128.89,128.71,128.81,5000.0,121.2319,121.3826,121.213,121.3072,5000.0
2015-05-28 14:30:00,128.84,128.85,128.59,128.75,8100.0,121.3355,121.3449,121.1,121.2507,8100.0
2015-05-28 15:00:00,128.71,128.8,128.63,128.69,13200.0,121.213,121.2978,121.1377,121.1942,13200.0
2015-05-28 15:30:00,128.69,128.8,128.46,128.8,33900.0,121.1942,121.2978,120.9776,121.2978,33900.0
2015-05-29 09:30:00,128.34,129.24,128.0,129.0,12000.0,120.8646,121.7122,120.5444,121.4861,12000.0
2015-05-29 10:00:00,128.87,129.03,128.67,128.85,11200.0,121.3637,121.5144,121.1754,121.3449,11200.0
2015-05-29 10:30:00,128.84,128.99,128.49,128.56,10800.0,121.3355,121.4767,121.0059,121.0718,10800.0
2015-05-29 11:00:00,128.55,128.85,128.38,128.4,19900.0,121.0624,121.3449,120.9023,120.9211,19900.0
2015-05-29 11:30:00,128.38,129.26,128.38,129.07,10200.0,120.9023,121.731,120.9023,121.5521,10200.0
2015-05-29 12:00:00,129.15,129.33,129.01,129.33,6900.0,121.6274,121.7969,121.4956,121.7969,6900.0
2015-05-29 12:30:00,129.36,129.56,128.97,129.17,11400.0,121.8252,122.0135,121.4579,121.6462,11400.0
2015-05-29 13:00:00,129.17,129.28,128.98,129.21,6300.0,121.6462,121.7498,121.4673,121.6839,6300.0
2015-05-29 13:30:00,129.33,129.33,128.99,129.03,6100.0,121.7969,121.7969,121.4767,121.5144,6100.0
2015-05-29 14:00:00,129.07,129.2,128.86,128.97,14300.0,121.5521,121.6745,121.3543,121.4579,14300.0
2015-05-29 14:30:00,128.93,128.93,128.36,128.44,7700.0,121.4202,121.4202,120.8834,120.9588,7700.0
2015-05-29 15:00:00,128.49,128.83,128.47,128.67,16800.0,121.0059,121.326,120.987,121.1754,16800.0
2015-05-29 15:30:00,128.74,128.89,128.64,128.69,40800.0,121.2413,121.3826,121.1471,121.1942,40800.0
2015-06-01 09:30:00,128.75,128.75,127.68,127.87,12718.0,121.2507,121.2507,120.243,120.422,12718.0
2015-06-01 10:00:00,127.96,128.73,127.89,128.64,20883.0,120.5067,121.2319,120.4408,121.1471,20883.0
2015-06-01 10:30:00,128.47,128.97,128.47,128.97,5545.0,120.987,121.4579,120.987,121.4579,5545.0
2015-06-01 11:00:00,129.3,129.71,129.27,129.35,7426.0,121.7687,122.1548,121.7404,121.8158,7426.0
2015-06-01 11:30:00,129.34,129.5,128.98,129.04,9000.0,121.8063,121.957,121.4673,121.5238,9000.0
2015-06-01 12:00:00,129.04,129.48,128.81,129.48,23553.0,121.5238,121.9382,121.3072,121.9382,23553.0
2015-06-01 12:30:00,129.43,129.54,129.27,129.41,4300.0,121.8911,121.9947,121.7404,121.8723,4300.0
2015-06-01 13:00:00,129.43,129.54,129.17,129.22,7169.0,121.8911,121.9947,121.6462,121.6933,7169.0
2015-06-01 13:30:00,129.25,129.31,129.09,129.28,8255.0,121.7216,121.7781,121.5709,121.7498,8255.0
2015-06-01 14:00:00,129.49,129.78,129.32,129.75,6213.0,121.9476,122.2207,121.7875,122.1925,6213.0
2015-06-01 14:30:00,129.8,129.81,129.56,129.77,10462.0,122.2395,122.249,122.0135,122.2113,10462.0
2015-06-01 15:00:00,129.77,129.82,129.43,129.55,11813.0,122.2113,122.2584,121.8911,122.0041,11813.0
2015-06-01 15:30:00,129.48,129.48,129.13,129.38,30585.0,121.9382,121.9382,121.6086,121.844,30585.0
2015-06-02 09:30:00,129.12,129.15,128.13,128.52,5447.0,121.5992,121.6274,120.6668,121.0341,5447.0
2015-06-02 10:00:00,128.44,129.11,128.38,128.87,9413.0,120.9588,121.5897,120.9023,121.3637,9413.0
2015-06-02 10:30:00,128.82,128.95,128.76,128.95,2400.0,121.3166,121.4391,121.2601,121.4391,2400.0
2015-06-02 11:00:00,128.84,129.04,128.79,128.8,5800.0,121.3355,121.5238,121.2884,121.2978,5800.0
2015-06-02 11:30:00,128.85,128.85,128.56,128.61,3825.0,121.3449,121.3449,121.0718,121.1189,3825.0
2015-06-02 12:00:00,128.62,129.13,128.53,128.81,3400.0,121.1283,121.6086,121.0435,121.3072,3400.0
2015-06-02 12:30:00,128.71,129.26,128.62,129.18,8800.0,121.213,121.731,121.1283,121.6557,8800.0
2015-06-02 13:00:00,129.16,129.18,128.99,129.04,900.0,121.6368,121.6557,121.4767,121.5238,900.0
2015-06-02 13:30:00,128.88,128.88,128.63,128.69,1700.0,121.3731,121.3731,121.1377,121.1942,1700.0
2015-06-02 14:00:00,128.62,128.64,128.33,128.51,7483.0,121.1283,121.1471,120.8552,121.0247,7483.0
2015-06-02 14:30:00,128.63,128.69,128.4,128.63,4600.0,121.1377,121.1942,120.9211,121.1377,4600.0
2015-06-02 15:00:00,128.64,128.64,128.42,128.57,5865.0,121.1471,121.1471,120.9399,121.0812,5865.0
2015-06-02 15:30:00,128.55,129.08,128.48,129.05,51873.0,121.0624,121.5615,120.9964,121.5332,51873.0
2015-06-03 09:30:00,129.25,129.42,128.8,129.35,17574.0,121.7216,121.8817,121.2978,121.8158,17574.0
2015-06-03 10:00:00,129.38,129.44,129.0,129.1,18824.0,121.844,121.9005,121.4861,121.5803,18824.0
2015-06-03 10:30:00,129.12,129.51,129.06,129.44,12325.0,121.5992,121.9664,121.5427,121.9005,12325.0
2015-06-03 11:00:00,129.39,129.68,129.24,129.36,16062.0,121.8534,122.1265,121.7122,121.8252,16062.0
2015-06-03 11:30:00,129.38,129.46,129.06,129.1,15802.0,121.844,121.9194,121.5427,121.5803,15802.0
2015-06-03 12:00:00,129.1,129.25,128.91,129.09,10226.0,121.5803,121.7216,121.4014,121.5709,10226.0
2015-06-03 12:30:00,129.16,129.17,129.0,129.17,32500.0,121.6368,121.6462,121.4861,121.6462,32500.0
2015-06-03 13:00:00,129.14,129.21,129.1,129.16,4899.0,121.618,121.6839,121.5803,121.6368,4899.0
2015-06-03 13:30:00,129.14,129.17,129.02,129.1,8241.0,121.618,121.6462,121.505,121.5803,8241.0
2015-06-03 14:00:00,129.08,129.3,129.07,129.13,7200.0,121.5615,121.7687,121.5521,121.6086,7200.0
2015-06-03 14:30:00,129.16,129.18,129.08,129.18,9300.0,121.6368,121.6557,121.5615,121.6557,9300.0
2015-06-03 15:00:00,129.18,129.18,128.96,129.14,25584.0,121.6557,121.6557,121.4485,121.618,25584.0
2015-06-03 15:30:00,129.13,129.29,129.0,129.1,38473.0,121.6086,121.7593,121.4861,121.5803,38473.0
2015-06-04 09:30:00,129.08,129.19,128.66,128.83,10786.0,121.5615,121.6651,121.166,121.326,10786.0
2015-06-04 10:00:00,128.82,129.29,128.81,129.0,24313.0,121.3166,121.7593,121.3072,121.4861,24313.0
2015-06-04 10:30:00,129.0,129.39,128.86,129.2,35488.0,121.4861,121.8534,121.3543,121.6745,35488.0
2015-06-04 11:00:00,129.2,129.33,129.07,129.12,14002.0,121.6745,121.7969,121.5521,121.5992,14002.0
2015-06-04 11:30:00,129.16,129.3,129.07,129.2,21600.0,121.6368,121.7687,121.5521,121.6745,21600.0
2015-06-04 12:00:00,129.24,129.48,129.18,129.35,14287.0,121.7122,121.9382,121.6557,121.8158,14287.0
2015-06-04 12:30:00,129.4,129.61,129.39,129.48,10321.0,121.8628,122.0606,121.8534,121.9382,10321.0
2015-06-04 13:00:00,129.47,129.48,129.17,129.41,23274.0,121.9288,121.9382,121.6462,121.8723,23274.0
2015-06-04 13:30:00,129.38,129.52,129.25,129.5,19461.0,121.844,121.9759,121.7216,121.957,19461.0
2015-06-04 14:00:00,129.47,129.53,129.32,129.4,50241.0,121.9288,121.9853,121.7875,121.8628,50241.0
2015-06-04 14:30:00,129.44,129.57,129.38,129.49,7781.0,121.9005,122.0229,121.844,121.9476,7781.0
2015-06-04 15:00:00,129.45,129.55,129.35,129.44,17303.0,121.9099,122.0041,121.8158,121.9005,17303.0
2015-06-04 15:30:00,129.4,129.55,129.22,129.54,47452.0,121.8628,122.0041,121.6933,121.9947,47452.0
2015-06-05 09:30:00,129.51,129.51,128.74,129.27,20357.0,121.9664,121.9664,121.2413,121.7404,20357.0
2015-06-05 10:00:00,129.34,129.77,129.16,129.38,23777.0,121.8063,122.2113,121.6368,121.844,23777.0
2015-06-05 10:30:00,129.39,129.82,129.28,129.38,8989.0,121.8534,122.2584,121.7498,121.844,8989.0
2015-06-05 11:00:00,129.43,129.99,129.42,129.96,10126.0,121.8911,122.4185,121.8817,122.3902,10126.0
2015-06-05 11:30:00,129.91,130.28,129.79,130.09,16674.0,122.3431,122.6916,122.2301,122.5127,16674.0
2015-06-05 12:00:00,130.15,130.41,130.05,130.19,15106.0,122.5692,122.814,122.475,122.6068,15106.0
2015-06-05 12:30:00,130.13,130.39,130.1,130.34,12001.0,122.5503,122.7952,122.5221,122.7481,12001.0
2015-06-05 13:00:00,130.4,130.82,130.4,130.76,15600.0,122.8046,123.2001,122.8046,123.1436,15600.0
2015-06-05 13:30:00,130.83,131.03,130.69,130.81,36936.0,123.2096,123.3979,123.0777,123.1907,36936.0
2015-06-05 14:00:00,130.81,131.32,130.73,131.27,30902.0,123.1907,123.671,123.1154,123.6239,30902.0
2015-06-05 14:30:00,131.23,131.61,131.09,131.55,29189.0,123.5863,123.9441,123.4544,123.8876,29189.0
2015-06-05 15:00:00,131.52,132.0,131.49,131.76,55993.0,123.8594,124.3114,123.8311,124.0854,55993.0
2015-06-05 15:30:00,131.71,131.74,130.71,131.14,56960.0,124.0383,124.0665,123.0965,123.5015,56960.0
2015-06-08 09:30:00,130.87,132.14,130.87,131.25,21176.0,123.2472,124.4433,123.2472,123.6051,21176.0
2015-06-08 10:00:00,131.22,131.43,131.17,131.31,11374.0,123.5768,123.7746,123.5298,123.6616,11374.0
2015-06-08 10:30:00,131.37,131.43,131.23,131.35,14069.0,123.7181,123.7746,123.5863,123.6993,14069.0
2015-06-08 11:00:00,131.4,131.4,130.92,131.02,14086.0,123.7464,123.7464,123.2943,123.3885,14086.0
2015-06-08 11:30:00,130.94,131.03,130.5,130.65,19173.0,123.3131,123.3979,122.8988,123.04,19173.0
2015-06-08 12:00:00,130.62,131.05,130.53,130.98,3966.0,123.0118,123.4167,122.927,123.3508,3966.0
2015-06-08 12:30:00,131.07,131.24,130.86,130.94,9300.0,123.4356,123.5957,123.2378,123.3131,9300.0
2015-06-08 13:00:00,130.85,130.85,130.42,130.7,16898.0,123.2284,123.2284,122.8234,123.0871,16898.0
2015-06-08 13:30:00,130.71,130.71,130.46,130.6,6300.0,123.0965,123.0965,122.8611,122.993,6300.0
2015-06-08 14:00:00,130.6,130.6,130.27,130.36,8270.0,122.993,122.993,122.6822,122.7669,8270.0
2015-06-08 14:30:00,130.38,130.69,130.38,130.58,12900.0,122.7858,123.0777,122.7858,122.9741,12900.0
2015-06-08 15:00:00,130.61,130.95,130.5,130.82,31967.0,123.0024,123.3226,122.8988,123.2001,31967.0
2015-06-08 15:30:00,130.84,130.9,130.69,130.79,78337.0,123.219,123.2755,123.0777,123.1719,78337.0
2015-06-09 09:30:00,130.9,131.39,130.17,130.44,49515.0,123.2755,123.7369,122.588,122.8423,49515.0
2015-06-09 10:00:00,130.53,130.55,129.88,130.26,15200.0,122.927,122.9459,122.3149,122.6728,15200.0
2015-06-09 10:30:00,130.26,130.44,130.06,130.36,15396.0,122.6728,122.8423,122.4844,122.7669,15396.0
2015-06-09 11:00:00,130.36,130.54,130.3,130.41,11600.0,122.7669,122.9364,122.7104,122.814,11600.0
2015-06-09 11:30:00,130.45,130.77,130.42,130.46,7200.0,122.8517,123.153,122.8234,122.8611,7200.0
2015-06-09 12:00:00,130.47,130.98,130.37,130.73,15718.0,122.8705,123.3508,122.7763,123.1154,15718.0
2015-06-09 12:30:00,130.68,131.1,130.68,131.0,15179.0,123.0683,123.4638,123.0683,123.3697,15179.0
2015-06-09 13:00:00,131.04,131.31,131.01,131.17,9600.0,123.4073,123.6616,123.3791,123.5298,9600.0
2015-06-09 13:30:00,131.17,131.26,130.92,131.06,8200.0,123.5298,123.6145,123.2943,123.4262,8200.0
2015-06-09 14:00:00,131.07,131.11,130.78,131.0,18390.0,123.4356,123.4732,123.1625,123.3697,18390.0
2015-06-09 14:30:00,130.91,131.13,130.82,130.94,18000.0,123.2849,123.4921,123.2001,123.3131,18000.0
2015-06-09 15:00:00,130.91,131.19,130.83,130.99,30868.0,123.2849,123.5486,123.2096,123.3602,30868.0
2015-06-09 15:30:00,130.96,131.18,130.92,131.09,51136.0,123.332,123.5392,123.2943,123.4544,51136.0
2015-06-10 09:30:00,131.49,131.93,131.14,131.33,6654.0,123.8311,124.2455,123.5015,123.6804,6654.0
2015-06-10 10:00:00,131.35,131.88,131.35,131.85,11298.0,123.6993,124.1984,123.6993,124.1701,11298.0
2015-06-10 10:30:00,131.9,132.14,131.67,131.87,8915.0,124.2172,124.4433,124.0006,124.189,8915.0
2015-06-10 11:00:00,131.95,132.08,131.87,132.0,34344.0,124.2643,124.3867,124.189,124.3114,34344.0
2015-06-10 11:30:00,132.0,132.02,131.74,131.74,21104.0,124.3114,124.3302,124.0665,124.0665,21104.0
2015-06-10 12:00:00,131.75,131.83,131.7,131.7,10900.0,124.076,124.1513,124.0289,124.0289,10900.0
2015-06-10 12:30:00,131.78,131.88,131.52,131.52,8510.0,124.1042,124.1984,123.8594,123.8594,8510.0
2015-06-10 13:00:00,131.56,131.75,131.53,131.67,5174.0,123.897,124.076,123.8688,124.0006,5174.0
2015-06-10 13:30:00,131.72,131.72,131.57,131.66,6413.0,124.0477,124.0477,123.9065,123.9912,6413.0
2015-06-10 14:00:00,131.67,131.75,131.58,131.58,12594.0,124.0006,124.076,123.9159,123.9159,12594.0
2015-06-10 14:30:00,131.62,131.73,131.62,131.68,7900.0,123.9535,124.0571,123.9535,124.01,7900.0
2015-06-10 15:00:00,131.7,131.7,131.5,131.58,11875.0,124.0289,124.0289,123.8405,123.9159,11875.0
2015-06-10 15:30:00,131.63,131.79,131.6,131.66,30277.0,123.963,124.1136,123.9347,123.9912,30277.0
2015-06-11 09:30:00,132.0,133.12,131.64,131.64,9004.0,124.3114,125.3662,123.9724,123.9724,9004.0
2015-06-11 10:00:00,131.63,131.8,131.29,131.61,15823.0,123.963,124.1231,123.6428,123.9441,15823.0
2015-06-11 10:30:00,131.59,131.71,131.46,131.46,6400.0,123.9253,124.0383,123.8029,123.8029,6400.0
2015-06-11 11:00:00,131.47,131.77,131.37,131.5,7865.0,123.8123,124.0948,123.7181,123.8405,7865.0
2015-06-11 11:30:00,131.58,131.78,131.36,131.7,15484.0,123.9159,124.1042,123.7087,124.0289,15484.0
2015-06-11 12:00:00,131.67,131.7,131.63,131.69,4000.0,124.0006,124.0289,123.963,124.0195,4000.0
2015-06-11 12:30:00,131.68,131.78,131.64,131.73,9835.0,124.01,124.1042,123.9724,124.0571,9835.0
2015-06-11 13:00:00,131.7,131.75,131.6,131.6,13384.0,124.0289,124.076,123.9347,123.9347,13384.0
2015-06-11 13:30:00,131.6,131.76,131.59,131.75,9869.0,123.9347,124.0854,123.9253,124.076,9869.0
2015-06-11 14:00:00,131.72,131.77,131.57,131.66,7400.0,124.0477,124.0948,123.9065,123.9912,7400.0
2015-06-11 14:30:00,131.63,131.81,131.62,131.79,10420.0,123.963,124.1325,123.9535,124.1136,10420.0
2015-06-11 15:00:00,131.78,131.8,131.58,131.65,12305.0,124.1042,124.1231,123.9159,123.9818,12305.0
2015-06-11 15:30:00,131.64,131.77,131.48,131.69,32186.0,123.9724,124.0948,123.8217,124.0195,32186.0
2015-06-12 09:30:00,131.4,131.48,130.07,131.15,15570.0,123.7464,123.8217,122.4938,123.5109,15570.0
2015-06-12 10:00:00,131.12,131.3,131.0,131.11,29885.0,123.4827,123.6522,123.3697,123.4732,29885.0
2015-06-12 10:30:00,131.05,131.09,130.53,130.74,11050.0,123.4167,123.4544,122.927,123.1248,11050.0
2015-06-12 11:00:00,130.46,130.93,130.45,130.75,7584.0,122.8611,123.3037,122.8517,123.1342,7584.0
2015-06-12 11:30:00,130.73,131.26,130.67,130.87,19103.0,123.1154,123.6145,123.0589,123.2472,19103.0
2015-06-12 12:00:00,130.98,131.14,130.72,131.13,3500.0,123.3508,123.5015,123.106,123.4921,3500.0
2015-06-12 12:30:00,131.05,131.11,130.76,131.07,5234.0,123.4167,123.4732,123.1436,123.4356,5234.0
2015-06-12 13:00:00,131.03,131.14,130.75,131.03,8017.0,123.3979,123.5015,123.1342,123.3979,8017.0
2015-06-12 13:30:00,131.02,131.08,130.88,130.91,3138.0,123.3885,123.445,123.2566,123.2849,3138.0
2015-06-12 14:00:00,131.0,131.0,130.74,131.0,3942.0,123.3697,123.3697,123.1248,123.3697,3942.0
2015-06-12 14:30:00,130.91,131.09,130.81,131.09,17745.0,123.2849,123.4544,123.1907,123.4544,17745.0
2015-06-12 15:00:00,131.13,131.21,130.97,131.04,11700.0,123.4921,123.5674,123.3414,123.4073,11700.0
2015-06-12 15:30:00,131.06,131.13,130.81,130.89,22367.0,123.4262,123.4921,123.1907,123.2661,22367.0
2015-06-15 09:30:00,130.38,130.62,129.11,129.58,5066.0,122.7858,123.0118,121.5897,122.0324,5066.0
2015-06-15 10:00:00,129.32,129.84,129.32,129.78,4900.0,121.7875,122.2772,121.7875,122.2207,4900.0
2015-06-15 10:30:00,129.8,130.42,129.71,130.14,16134.0,122.2395,122.8234,122.1548,122.5597,16134.0
2015-06-15 11:00:00,130.42,130.64,130.13,130.13,5650.0,122.8234,123.0306,122.5503,122.5503,5650.0
2015-06-15 11:30:00,130.19,130.53,130.11,130.38,3096.0,122.6068,122.927,122.5315,122.7858,3096.0
2015-06-15 12:00:00,130.35,130.78,130.35,130.48,13400.0,122.7575,123.1625,122.7575,122.8799,13400.0
2015-06-15 12:30:00,130.56,130.77,130.48,130.68,3900.0,122.9553,123.153,122.8799,123.0683,3900.0
2015-06-15 13:00:00,130.64,130.83,130.51,130.66,4774.0,123.0306,123.2096,122.9082,123.0495,4774.0
2015-06-15 13:30:00,130.63,131.0,130.44,130.95,7258.0,123.0212,123.3697,122.8423,123.3226,7258.0
2015-06-15 14:00:00,130.71,130.92,130.54,130.68,4605.0,123.0965,123.2943,122.9364,123.0683,4605.0
2015-06-15 14:30:00,130.57,130.84,130.56,130.74,18214.0,122.9647,123.219,122.9553,123.1248,18214.0
2015-06-15 15:00:00,130.75,130.99,130.57,130.93,10063.0,123.1342,123.3602,122.9647,123.3037,10063.0
2015-06-15 15:30:00,130.93,131.09,130.75,131.0,33946.0,123.3037,123.4544,123.1342,123.3697,33946.0
2015-06-16 09:30:00,131.24,131.58,130.6,131.27,7889.0,123.5957,123.9159,122.993,123.6239,7889.0
2015-06-16 10:00:00,131.41,131.48,130.82,130.86,31504.0,123.7558,123.8217,123.2001,123.2378,31504.0
2015-06-16 10:30:00,130.85,131.0,130.57,130.83,13661.0,123.2284,123.3697,122.9647,123.2096,13661.0
2015-06-16 11:00:00,130.82,131.02,130.81,130.94,4000.0,123.2001,123.3885,123.1907,123.3131,4000.0
2015-06-16 11:30:00,130.85,131.03,130.82,130.94,5535.0,123.2284,123.3979,123.2001,123.3131,5535.0
2015-06-16 12:00:00,131.01,131.43,130.84,131.43,10400.0,123.3791,123.7746,123.219,123.7746,10400.0
2015-06-16 12:30:00,131.44,131.75,131.37,131.68,3670.0,123.784,124.076,123.7181,124.01,3670.0
2015-06-16 13:00:00,131.68,131.81,131.55,131.74,11200.0,124.01,124.1325,123.8876,124.0665,11200.0
2015-06-16 13:30:00,131.75,131.82,131.66,131.73,15184.0,124.076,124.1419,123.9912,124.0571,15184.0
2015-06-16 14:00:00,131.77,131.82,131.3,131.38,18908.0,124.0948,124.1419,123.6522,123.7275,18908.0
2015-06-16 14:30:00,131.39,131.43,131.33,131.43,13252.0,123.7369,123.7746,123.6804,123.7746,13252.0
2015-06-16 15:00:00,131.43,131.66,131.39,131.61,15884.0,123.7746,123.9912,123.7369,123.9441,15884.0
2015-06-16 15:30:00,131.58,131.7,131.51,131.56,14611.0,123.9159,124.0289,123.8499,123.897,14611.0
2015-06-17 09:30:00,132.0,132.0,131.48,131.66,3656.0,124.3114,124.3114,123.8217,123.9912,3656.0
2015-06-17 10:00:00,131.64,131.65,131.26,131.65,5995.0,123.9724,123.9818,123.6145,123.9818,5995.0
2015-06-17 10:30:00,131.7,131.97,131.56,131.97,7903.0,124.0289,124.2832,123.897,124.2832,7903.0
2015-06-17 11:00:00,132.05,132.65,132.0,132.5,14784.0,124.3585,124.9235,124.3114,124.7823,14784.0
2015-06-17 11:30:00,132.48,132.85,132.43,132.57,20631.0,124.7634,125.1119,124.7164,124.8482,20631.0
2015-06-17 12:00:00,132.6,132.8,132.17,132.34,11601.0,124.8765,125.0648,124.4715,124.6316,11601.0
2015-06-17 12:30:00,132.35,132.38,131.73,132.06,10925.0,124.641,124.6693,124.0571,124.3679,10925.0
2015-06-17 13:00:00,132.11,132.31,132.0,132.03,6037.0,124.415,124.6033,124.3114,124.3397,6037.0
2015-06-17 13:30:00,132.0,132.16,131.93,132.06,9256.0,124.3114,124.4621,124.2455,124.3679,9256.0
2015-06-17 14:00:00,132.1,132.7,132.0,132.24,16754.0,124.4056,124.9706,124.3114,124.5374,16754.0
2015-06-17 14:30:00,132.25,132.56,132.14,132.36,8350.0,124.5468,124.8388,124.4433,124.6504,8350.0
2015-06-17 15:00:00,132.42,132.51,132.31,132.43,12130.0,124.7069,124.7917,124.6033,124.7164,12130.0
2015-06-17 15:30:00,132.42,132.5,132.31,132.44,29006.0,124.7069,124.7823,124.6033,124.7258,29006.0
2015-06-18 09:30:00,132.87,133.43,132.35,132.69,64018.0,125.1307,125.6581,124.641,124.9612,64018.0
2015-06-18 10:00:00,132.63,133.21,132.57,133.01,10250.0,124.9047,125.4509,124.8482,125.2626,10250.0
2015-06-18 10:30:00,133.01,133.17,132.89,133.1,20297.0,125.2626,125.4133,125.1496,125.3473,20297.0
2015-06-18 11:00:00,132.88,133.1,132.87,133.06,10474.0,125.1401,125.3473,125.1307,125.3097,10474.0
2015-06-18 11:30:00,133.03,133.39,132.91,133.1,18312.0,125.2814,125.6204,125.1684,125.3473,18312.0
2015-06-18 12:00:00,133.2,133.26,132.97,133.17,10112.0,125.4415,125.498,125.2249,125.4133,10112.0
2015-06-18 12:30:00,133.09,133.27,133.09,133.14,3255.0,125.3379,125.5074,125.3379,125.385,3255.0
2015-06-18 13:00:00,133.19,133.25,133.0,133.01,11179.0,125.4321,125.4886,125.2532,125.2626,11179.0
2015-06-18 13:30:00,133.09,133.17,132.96,133.03,4745.0,125.3379,125.4133,125.2155,125.2814,4745.0
2015-06-18 14:00:00,133.01,133.17,132.97,133.16,30761.0,125.2626,125.4133,125.2249,125.4038,30761.0
2015-06-18 14:30:00,133.17,133.49,133.17,133.37,3600.0,125.4133,125.7146,125.4133,125.6016,3600.0
2015-06-18 15:00:00,133.42,133.47,133.22,133.35,8280.0,125.6487,125.6958,125.4603,125.5828,8280.0
2015-06-18 15:30:00,133.41,133.43,133.24,133.27,16439.0,125.6393,125.6581,125.4792,125.5074,16439.0
2015-06-19 09:30:00,133.64,133.73,133.22,133.3,80540.0,125.8559,125.9406,125.4603,125.5357,80540.0
2015-06-19 10:00:00,133.54,133.68,133.41,133.46,8078.0,125.7617,125.8936,125.6393,125.6864,8078.0
2015-06-19 10:30:00,133.47,133.59,133.41,133.44,8451.0,125.6958,125.8088,125.6393,125.6675,8451.0
2015-06-19 11:00:00,133.49,133.96,133.39,133.93,49725.0,125.7146,126.1572,125.6204,126.129,49725.0
2015-06-19 11:30:00,133.95,134.45,133.87,134.17,14503.0,126.1478,126.6187,126.0725,126.355,14503.0
2015-06-19 12:00:00,134.21,134.27,134.07,134.19,3300.0,126.3927,126.4492,126.2608,126.3738,3300.0
2015-06-19 12:30:00,134.06,134.48,133.92,134.43,21484.0,126.2514,126.647,126.1196,126.5999,21484.0
2015-06-19 13:00:00,134.49,134.62,134.37,134.62,3328.0,126.6564,126.7788,126.5434,126.7788,3328.0
2015-06-19 13:30:00,134.61,134.66,134.51,134.56,2215.0,126.7694,126.8165,126.6752,126.7223,2215.0
2015-06-19 14:00:00,134.49,134.66,134.36,134.37,6566.0,126.6564,126.8165,126.5339,126.5434,6566.0
2015-06-19 14:30:00,134.41,134.66,134.36,134.47,16712.0,126.581,126.8165,126.5339,126.6375,16712.0
2015-06-19 15:00:00,134.47,134.56,134.36,134.37,14351.0,126.6375,126.7223,126.5339,126.5434,14351.0
2015-06-19 15:30:00,134.41,134.64,134.38,134.38,46978.0,126.581,126.7976,126.5528,126.5528,46978.0
2015-06-22 09:30:00,135.02,135.58,134.59,135.0,23578.0,127.1555,127.6829,126.7505,127.1367,23578.0
2015-06-22 10:00:00,135.0,135.46,134.83,135.3,9217.0,127.1367,127.5699,126.9766,127.4192,9217.0
2015-06-22 10:30:00,135.3,135.32,134.83,134.98,4233.0,127.4192,127.438,126.9766,127.1178,4233.0
2015-06-22 11:00:00,134.9,135.32,134.83,135.06,14488.0,127.0425,127.438,126.9766,127.1932,14488.0
2015-06-22 11:30:00,135.16,135.16,135.0,135.03,4600.0,127.2873,127.2873,127.1367,127.1649,4600.0
2015-06-22 12:00:00,135.02,135.02,134.7,134.77,5392.0,127.1555,127.1555,126.8541,126.9201,5392.0
2015-06-22 12:30:00,134.82,135.11,134.82,135.06,4300.0,126.9671,127.2403,126.9671,127.1932,4300.0
2015-06-22 13:00:00,135.1,135.21,134.97,134.97,13130.0,127.2308,127.3344,127.1084,127.1084,13130.0
2015-06-22 13:30:00,134.97,135.13,134.88,134.88,3798.0,127.1084,127.2591,127.0237,127.0237,3798.0
2015-06-22 14:00:00,135.06,135.18,134.88,135.04,2240.0,127.1932,127.3062,127.0237,127.1743,2240.0
2015-06-22 14:30:00,135.05,135.27,135.0,135.25,12978.0,127.1838,127.3909,127.1367,127.3721,12978.0
2015-06-22 15:00:00,135.21,135.58,135.18,135.54,25291.0,127.3344,127.6829,127.3062,127.6452,25291.0
2015-06-22 15:30:00,135.52,135.79,135.4,135.7,51835.0,127.6264,127.8806,127.5134,127.7959,51835.0
2015-06-23 09:30:00,135.5,135.92,135.18,135.84,10743.0,127.6075,128.0031,127.3062,127.9277,10743.0
2015-06-23 10:00:00,135.59,136.81,135.59,135.79,34793.0,127.6923,128.8412,127.6923,127.8806,34793.0
2015-06-23 10:30:00,135.75,135.82,135.49,135.66,3600.0,127.843,127.9089,127.5981,127.7582,3600.0
2015-06-23 11:00:00,135.59,136.54,135.53,136.26,28900.0,127.6923,128.587,127.6358,128.3233,28900.0
2015-06-23 11:30:00,136.25,136.25,135.41,135.43,16528.0,128.3139,128.3139,127.5228,127.5416,16528.0
2015-06-23 12:00:00,135.45,135.53,135.31,135.43,4800.0,127.5605,127.6358,127.4286,127.5416,4800.0
2015-06-23 12:30:00,135.64,135.77,135.6,135.75,5700.0,127.7394,127.8618,127.7017,127.843,5700.0
2015-06-23 13:00:00,135.64,135.68,135.29,135.29,3000.0,127.7394,127.7771,127.4098,127.4098,3000.0
2015-06-23 13:30:00,135.36,135.53,135.26,135.51,1600.0,127.4757,127.6358,127.3815,127.617,1600.0
2015-06-23 14:00:00,135.57,135.65,135.52,135.59,6455.0,127.6735,127.7488,127.6264,127.6923,6455.0
2015-06-23 14:30:00,135.5,135.88,135.47,135.88,15089.0,127.6075,127.9654,127.5793,127.9654,15089.0
2015-06-23 15:00:00,135.75,136.22,135.62,136.02,16860.0,127.843,128.2856,127.7206,128.0973,16860.0
2015-06-23 15:30:00,135.96,136.03,135.69,135.98,34577.0,128.0407,128.1067,127.7865,128.0596,34577.0
2015-06-24 09:30:00,135.82,135.82,134.74,135.5,18860.0,127.9089,127.9089,126.8918,127.6075,18860.0
2015-06-24 10:00:00,135.53,136.42,135.44,136.34,50800.0,127.6358,128.474,127.551,128.3986,50800.0
2015-06-24 10:30:00,136.39,136.91,136.06,136.06,86146.0,128.4457,128.9354,128.1349,128.1349,86146.0
2015-06-24 11:00:00,136.01,136.4,135.67,136.04,19757.0,128.0878,128.4551,127.7676,128.1161,19757.0
2015-06-24 11:30:00,135.92,136.06,135.45,135.68,9756.0,128.0031,128.1349,127.5605,127.7771,9756.0
2015-06-24 12:00:00,135.57,135.57,135.06,135.15,13764.0,127.6735,127.6735,127.1932,127.2779,13764.0
2015-06-24 12:30:00,135.09,135.18,134.73,134.73,3220.0,127.2214,127.3062,126.8824,126.8824,3220.0
2015-06-24 13:00:00,134.74,135.0,134.43,134.56,12802.0,126.8918,127.1367,126.5999,126.7223,12802.0
2015-06-24 13:30:00,134.7,134.75,134.55,134.63,2821.0,126.8541,126.9012,126.7129,126.7882,2821.0
2015-06-24 14:00:00,134.63,134.77,134.36,134.52,10000.0,126.7882,126.9201,126.5339,126.6846,10000.0
2015-06-24 14:30:00,134.51,134.77,134.51,134.67,5600.0,126.6752,126.9201,126.6752,126.8259,5600.0
2015-06-24 15:00:00,134.67,135.11,134.62,134.93,24870.0,126.8259,127.2403,126.7788,127.0707,24870.0
2015-06-24 15:30:00,134.96,135.14,134.79,134.91,29688.0,127.099,127.2685,126.9389,127.0519,29688.0
2015-06-25 09:30:00,135.4,135.72,134.67,135.31,37474.0,127.5134,127.8147,126.8259,127.4286,37474.0
2015-06-25 10:00:00,135.16,135.45,134.71,135.42,12050.0,127.2873,127.5605,126.8636,127.5322,12050.0
2015-06-25 10:30:00,135.31,135.51,134.98,135.09,42777.0,127.4286,127.617,127.1178,127.2214,42777.0
2015-06-25 11:00:00,135.08,135.52,135.07,135.18,14843.0,127.212,127.6264,127.2026,127.3062,14843.0
2015-06-25 11:30:00,135.07,135.2,134.51,134.53,15096.0,127.2026,127.325,126.6752,126.694,15096.0
2015-06-25 12:00:00,134.53,134.63,134.13,134.13,14917.0,126.694,126.7882,126.3173,126.3173,14917.0
2015-06-25 12:30:00,134.22,134.27,134.03,134.16,8501.0,126.4021,126.4492,126.2232,126.3456,8501.0
2015-06-25 13:00:00,134.11,134.7,134.1,134.52,14658.0,126.2985,126.8541,126.2891,126.6846,14658.0
2015-06-25 13:30:00,134.5,134.8,134.5,134.68,7404.0,126.6658,126.9483,126.6658,126.8353,7404.0
2015-06-25 14:00:00,134.61,134.77,134.12,134.12,5033.0,126.7694,126.9201,126.3079,126.3079,5033.0
2015-06-25 14:30:00,134.16,134.37,134.03,134.37,9550.0,126.3456,126.5434,126.2232,126.5434,9550.0
2015-06-25 15:00:00,134.28,134.56,134.22,134.22,8412.0,126.4586,126.7223,126.4021,126.4021,8412.0
2015-06-25 15:30:00,134.25,134.59,134.14,134.58,27207.0,126.4304,126.7505,126.3268,126.7411,27207.0
2015-06-26 09:30:00,134.98,135.4,134.49,135.32,26114.0,127.1178,127.5134,126.6564,127.438,26114.0
2015-06-26 10:00:00,135.32,136.38,135.27,136.12,39100.0,127.438,128.4363,127.3909,128.1914,39100.0
2015-06-26 10:30:00,136.14,136.62,135.5,135.5,86140.0,128.2103,128.6623,127.6075,127.6075,86140.0
2015-06-26 11:00:00,135.78,136.29,135.59,136.22,6600.0,127.8712,128.3515,127.6923,128.2856,6600.0
2015-06-26 11:30:00,136.22,136.33,135.96,136.25,7845.0,128.2856,128.3892,128.0407,128.3139,7845.0
2015-06-26 12:00:00,136.24,136.42,136.06,136.33,7100.0,128.3044,128.474,128.1349,128.3892,7100.0
2015-06-26 12:30:00,136.29,136.3,135.43,135.52,11638.0,128.3515,128.3609,127.5416,127.6264,11638.0
2015-06-26 13:00:00,135.5,135.91,135.41,135.77,6630.0,127.6075,127.9937,127.5228,127.8618,6630.0
2015-06-26 13:30:00,135.9,136.35,135.9,135.97,8450.0,127.9842,128.408,127.9842,128.0502,8450.0
2015-06-26 14:00:00,136.07,136.35,136.07,136.25,24043.0,128.1443,128.408,128.1443,128.3139,24043.0
2015-06-26 14:30:00,136.23,136.31,136.13,136.23,20987.0,128.295,128.3704,128.2008,128.295,20987.0
2015-06-26 15:00:00,136.24,136.61,136.17,136.61,39198.0,128.3044,128.6529,128.2385,128.6529,39198.0
2015-06-26 15:30:00,136.59,137.3,136.33,136.75,75944.0,128.6341,129.3027,128.3892,128.7847,75944.0
2015-06-29 09:30:00,135.74,136.2,135.22,135.66,12616.0,127.8336,128.2668,127.3439,127.7582,12616.0
2015-06-29 10:00:00,135.76,136.37,135.63,136.03,3675.0,127.8524,128.4269,127.73,128.1067,3675.0
2015-06-29 10:30:00,136.04,136.19,135.62,135.73,7547.0,128.1161,128.2574,127.7206,127.8241,7547.0
2015-06-29 11:00:00,135.69,136.94,135.67,136.39,17014.0,127.7865,128.9637,127.7676,128.4457,17014.0
2015-06-29 11:30:00,136.18,136.31,135.87,136.15,19736.0,128.2479,128.3704,127.956,128.2197,19736.0
2015-06-29 12:00:00,136.01,136.31,135.54,136.29,13056.0,128.0878,128.3704,127.6452,128.3515,13056.0
2015-06-29 12:30:00,136.01,136.13,135.77,136.01,9206.0,128.0878,128.2008,127.8618,128.0878,9206.0
2015-06-29 13:00:00,135.95,136.07,135.65,135.84,7100.0,128.0313,128.1443,127.7488,127.9277,7100.0
2015-06-29 13:30:00,135.84,136.14,135.6,135.85,5750.0,127.9277,128.2103,127.7017,127.9372,5750.0
2015-06-29 14:00:00,135.76,135.8,135.13,135.35,10378.0,127.8524,127.8901,127.2591,127.4663,10378.0
2015-06-29 14:30:00,135.34,135.48,135.05,135.16,16410.0,127.4569,127.5887,127.1838,127.2873,16410.0
2015-06-29 15:00:00,135.17,135.7,134.99,135.3,24784.0,127.2968,127.7959,127.1272,127.4192,24784.0
2015-06-29 15:30:00,135.22,135.56,134.93,135.11,100623.0,127.3439,127.664,127.0707,127.2403,100623.0
2015-06-30 09:30:00,136.1,136.88,135.13,135.57,7779.0,128.1726,128.9072,127.2591,127.6735,7779.0
2015-06-30 10:00:00,135.87,136.0,135.43,135.76,6076.0,127.956,128.0784,127.5416,127.8524,6076.0
2015-06-30 10:30:00,135.76,135.96,135.47,135.79,11703.0,127.8524,128.0407,127.5793,127.8806,11703.0
2015-06-30 11:00:00,135.78,135.9,135.56,135.56,3175.0,127.8712,127.9842,127.664,127.664,3175.0
2015-06-30 11:30:00,135.59,135.68,135.42,135.44,7000.0,127.6923,127.7771,127.5322,127.551,7000.0
2015-06-30 12:00:00,135.48,135.74,135.41,135.48,5584.0,127.5887,127.8336,127.5228,127.5887,5584.0
2015-06-30 12:30:00,135.59,135.59,135.17,135.36,6200.0,127.6923,127.6923,127.2968,127.4757,6200.0
2015-06-30 13:00:00,135.34,135.69,135.27,135.67,6827.0,127.4569,127.7865,127.3909,127.7676,6827.0
2015-06-30 13:30:00,135.64,135.85,135.64,135.69,6948.0,127.7394,127.9372,127.7394,127.7865,6948.0
2015-06-30 14:00:00,135.64,135.87,135.41,135.41,5303.0,127.7394,127.956,127.5228,127.5228,5303.0
2015-06-30 14:30:00,135.39,135.53,135.2,135.3,9939.0,127.5039,127.6358,127.325,127.4192,9939.0
2015-06-30 15:00:00,135.34,135.43,135.13,135.2,5409.0,127.4569,127.5416,127.2591,127.325,5409.0
2015-06-30 15:30:00,135.16,135.45,134.8,135.45,44746.0,127.2873,127.5605,126.9483,127.5605,44746.0
2015-07-01 09:30:00,136.03,136.44,135.69,135.69,4715.0,128.1067,128.4928,127.7865,127.7865,4715.0
2015-07-01 10:00:00,135.46,136.37,135.46,136.37,16616.0,127.5699,128.4269,127.5699,128.4269,16616.0
2015-07-01 10:30:00,136.31,136.49,136.15,136.48,27017.0,128.3704,128.5399,128.2197,128.5305,27017.0
2015-07-01 11:00:00,136.46,136.5,136.21,136.3,39902.0,128.5116,128.5493,128.2762,128.3609,39902.0
2015-07-01 11:30:00,136.3,136.42,135.85,136.14,16250.0,128.3609,128.474,127.9372,128.2103,16250.0
2015-07-01 12:00:00,136.15,136.36,136.14,136.31,14089.0,128.2197,128.4174,128.2103,128.3704,14089.0
2015-07-01 12:30:00,136.24,136.3,136.02,136.04,21500.0,128.3044,128.3609,128.0973,128.1161,21500.0
2015-07-01 13:00:00,136.09,136.26,136.0,136.17,27010.0,128.1632,128.3233,128.0784,128.2385,27010.0
2015-07-01 13:30:00,136.19,136.22,135.9,135.92,26561.0,128.2574,128.2856,127.9842,128.0031,26561.0
2015-07-01 14:00:00,135.94,136.16,135.62,136.07,10986.0,128.0219,128.2291,127.7206,128.1443,10986.0
2015-07-01 14:30:00,135.89,136.16,135.53,136.06,8040.0,127.9748,128.2291,127.6358,128.1349,8040.0
2015-07-01 15:00:00,135.99,136.18,135.8,136.14,18439.0,128.069,128.2479,127.8901,128.2103,18439.0
2015-07-01 15:30:00,136.16,136.45,135.97,136.31,47075.0,128.2291,128.5022,128.0502,128.3704,47075.0
2015-07-02 09:30:00,136.32,136.48,135.05,135.55,37045.0,128.3798,128.5305,127.1838,127.6546,37045.0
2015-07-02 10:00:00,135.43,136.17,135.3,135.79,37464.0,127.5416,128.2385,127.4192,127.8806,37464.0
2015-07-02 10:30:00,135.76,135.98,135.36,135.89,25224.0,127.8524,128.0596,127.4757,127.9748,25224.0
2015-07-02 11:00:00,135.94,136.06,135.54,135.83,21100.0,128.0219,128.1349,127.6452,127.9183,21100.0
2015-07-02 11:30:00,135.78,135.9,135.48,135.67,18790.0,127.8712,127.9842,127.5887,127.7676,18790.0
2015-07-02 12:00:00,135.74,135.88,135.53,135.86,15170.0,127.8336,127.9654,127.6358,127.9466,15170.0
2015-07-02 12:30:00,135.81,135.88,135.58,135.7,6600.0,127.8995,127.9654,127.6829,127.7959,6600.0
2015-07-02 13:00:00,135.69,135.72,135.1,135.22,8197.0,127.7865,127.8147,127.2308,127.3439,8197.0
2015-07-02 13:30:00,135.24,135.53,135.09,135.15,7469.0,127.3627,127.6358,127.2214,127.2779,7469.0
2015-07-02 14:00:00,135.25,135.55,135.0,135.31,9125.0,127.3721,127.6546,127.1367,127.4286,9125.0
2015-07-02 14:30:00,135.31,135.57,135.1,135.57,8839.0,127.4286,127.6735,127.2308,127.6735,8839.0
2015-07-02 15:00:00,135.55,135.88,135.34,135.78,12879.0,127.6546,127.9654,127.4569,127.8712,12879.0
2015-07-02 15:30:00,135.76,136.08,135.66,135.82,31136.0,127.8524,128.1538,127.7582,127.9089,31136.0
2015-07-06 09:30:00,135.42,136.51,135.42,136.17,24291.0,127.5322,128.5587,127.5322,128.2385,24291.0
2015-07-06 10:00:00,135.97,136.99,135.97,136.93,20176.0,128.0502,129.0108,128.0502,128.9542,20176.0
2015-07-06 10:30:00,136.91,137.08,136.54,136.66,21643.0,128.9354,129.0955,128.587,128.7,21643.0
2015-07-06 11:00:00,136.69,137.04,136.59,136.76,20150.0,128.7282,129.0578,128.6341,128.7942,20150.0
2015-07-06 11:30:00,136.77,136.98,136.6,136.98,17643.0,128.8036,129.0013,128.6435,129.0013,17643.0
2015-07-06 12:00:00,136.96,136.98,136.81,136.96,14707.0,128.9825,129.0013,128.8412,128.9825,14707.0
2015-07-06 12:30:00,136.96,137.1,136.85,137.07,9457.0,128.9825,129.1143,128.8789,129.0861,9457.0
2015-07-06 13:00:00,137.01,137.29,136.86,136.96,9170.0,129.0296,129.2933,128.8883,128.9825,9170.0
2015-07-06 13:30:00,136.93,137.08,136.77,136.89,22536.0,128.9542,129.0955,128.8036,128.9166,22536.0
2015-07-06 14:00:00,136.83,137.04,136.69,136.78,11043.0,128.8601,129.0578,128.7282,128.813,11043.0
2015-07-06 14:30:00,136.76,137.09,136.76,137.0,14642.0,128.7942,129.1049,128.7942,129.0202,14642.0
2015-07-06 15:00:00,137.0,137.47,136.89,137.34,22537.0,129.0202,129.4628,128.9166,129.3404,22537.0
2015-07-06 15:30:00,137.38,137.92,137.3,137.62,77418.0,129.378,129.8866,129.3027,129.6041,77418.0
2015-07-07 09:30:00,138.11,138.11,136.57,136.66,16625.0,130.0655,130.0655,128.6152,128.7,16625.0
2015-07-07 10:00:00,136.66,136.71,135.5,135.79,57147.0,128.7,128.7471,127.6075,127.8806,57147.0
2015-07-07 10:30:00,135.64,136.09,135.52,135.91,28964.0,127.7394,128.1632,127.6264,127.9937,28964.0
2015-07-07 11:00:00,135.9,136.06,135.68,135.77,15459.0,127.9842,128.1349,127.7771,127.8618,15459.0
2015-07-07 11:30:00,135.78,136.39,135.57,136.29,18331.0,127.8712,128.4457,127.6735,128.3515,18331.0
2015-07-07 12:00:00,136.25,136.4,136.01,136.06,7400.0,128.3139,128.4551,128.0878,128.1349,7400.0
2015-07-07 12:30:00,136.14,136.56,136.06,136.45,12318.0,128.2103,128.6058,128.1349,128.5022,12318.0
2015-07-07 13:00:00,136.52,136.85,136.25,136.4,8043.0,128.5681,128.8789,128.3139,128.4551,8043.0
2015-07-07 13:30:00,136.44,136.47,136.02,136.08,14749.0,128.4928,128.521,128.0973,128.1538,14749.0
2015-07-07 14:00:00,136.04,136.1,135.66,135.73,9500.0,128.1161,128.1726,127.7582,127.8241,9500.0
2015-07-07 14:30:00,135.69,136.48,135.69,136.44,13789.0,127.7865,128.5305,127.7865,128.4928,13789.0
2015-07-07 15:00:00,136.48,136.73,136.33,136.71,20213.0,128.5305,128.7659,128.3892,128.7471,20213.0
2015-07-07 15:30:00,136.62,137.0,136.52,136.9,51164.0,128.6623,129.0202,128.5681,128.926,51164.0
2015-07-08 09:30:00,136.17,137.43,135.55,135.88,11520.0,128.2385,129.4251,127.6546,127.9654,11520.0
2015-07-08 10:00:00,135.92,136.73,135.92,136.49,73781.0,128.0031,128.7659,128.0031,128.5399,73781.0
2015-07-08 10:30:00,136.4,136.82,136.14,136.77,15664.0,128.4551,128.8507,128.2103,128.8036,15664.0
2015-07-08 11:00:00,136.77,137.01,136.69,136.7,16900.0,128.8036,129.0296,128.7282,128.7376,16900.0
2015-07-08 11:30:00,136.71,136.95,136.23,136.24,2900.0,128.7471,128.9731,128.295,128.3044,2900.0
2015-07-08 12:00:00,136.1,136.4,135.58,135.97,38903.0,128.1726,128.4551,127.6829,128.0502,38903.0
2015-07-08 12:30:00,135.88,136.08,135.41,135.72,22383.0,127.9654,128.1538,127.5228,127.8147,22383.0
2015-07-08 13:00:00,135.84,135.95,135.46,135.79,12557.0,127.9277,128.0313,127.5699,127.8806,12557.0
2015-07-08 13:30:00,135.72,136.03,135.57,135.85,3100.0,127.8147,128.1067,127.6735,127.9372,3100.0
2015-07-08 14:00:00,135.96,135.99,135.24,135.36,5241.0,128.0407,128.069,127.3627,127.4757,5241.0
2015-07-08 14:30:00,135.25,135.26,133.87,134.03,20360.0,127.3721,127.3815,126.0725,126.2232,20360.0
2015-07-08 15:00:00,133.93,135.37,133.93,134.42,73217.0,126.129,127.4851,126.129,126.5904,73217.0
2015-07-08 15:30:00,134.48,135.02,134.18,134.93,94056.0,126.647,127.1555,126.3644,127.0707,94056.0
2015-07-09 09:30:00,135.96,136.64,135.32,135.5,7892.0,128.0407,128.6811,127.438,127.6075,7892.0
2015-07-09 10:00:00,135.08,135.69,135.08,135.56,4757.0,127.212,127.7865,127.212,127.664,4757.0
2015-07-09 10:30:00,135.45,135.45,134.85,135.08,5300.0,127.5605,127.5605,126.9954,127.212,5300.0
2015-07-09 11:00:00,135.17,135.78,135.14,135.3,4615.0,127.2968,127.8712,127.2685,127.4192,4615.0
2015-07-09 11:30:00,135.4,135.67,135.05,135.3,5801.0,127.5134,127.7676,127.1838,127.4192,5801.0
2015-07-09 12:00:00,135.21,135.4,134.92,134.92,3900.0,127.3344,127.5134,127.0613,127.0613,3900.0
2015-07-09 12:30:00,135.01,135.35,134.79,135.21,4704.0,127.1461,127.4663,126.9389,127.3344,4704.0
2015-07-09 13:00:00,135.18,135.18,134.73,134.87,4170.0,127.3062,127.3062,126.8824,127.0142,4170.0
2015-07-09 13:30:00,134.9,135.03,134.67,134.9,9582.0,127.0425,127.1649,126.8259,127.0425,9582.0
2015-07-09 14:00:00,134.87,134.88,134.59,134.75,9770.0,127.0142,127.0237,126.7505,126.9012,9770.0
2015-07-09 14:30:00,134.73,134.89,134.6,134.87,6354.0,126.8824,127.0331,126.76,127.0142,6354.0
2015-07-09 15:00:00,134.92,135.06,134.51,134.58,8942.0,127.0613,127.1932,126.6752,126.7411,8942.0
2015-07-09 15:30:00,134.55,134.87,134.4,134.41,39264.0,126.7129,127.0142,126.5716,126.581,39264.0
2015-07-10 09:30:00,136.01,136.17,134.89,135.33,18634.0,128.0878,128.2385,127.0331,127.4474,18634.0
2015-07-10 10:00:00,135.24,135.53,134.87,135.53,6844.0,127.3627,127.6358,127.0142,127.6358,6844.0
2015-07-10 10:30:00,135.39,135.77,135.27,135.43,8173.0,127.5039,127.8618,127.3909,127.5416,8173.0
2015-07-10 11:00:00,135.35,135.83,135.34,135.73,8419.0,127.4663,127.9183,127.4569,127.8241,8419.0
2015-07-10 11:30:00,135.71,135.92,135.48,135.56,6270.0,127.8053,128.0031,127.5887,127.664,6270.0
2015-07-10 12:00:00,135.53,135.78,135.49,135.6,3798.0,127.6358,127.8712,127.5981,127.7017,3798.0
2015-07-10 12:30:00,135.55,135.59,135.22,135.4,11796.0,127.6546,127.6923,127.3439,127.5134,11796.0
2015-07-10 13:00:00,135.4,135.6,135.31,135.39,8609.0,127.5134,127.7017,127.4286,127.5039,8609.0
2015-07-10 13:30:00,135.38,135.43,135.26,135.35,4134.0,127.4945,127.5416,127.3815,127.4663,4134.0
2015-07-10 14:00:00,135.51,135.67,135.37,135.63,4790.0,127.617,127.7676,127.4851,127.73,4790.0
2015-07-10 14:30:00,135.65,135.9,135.63,135.84,5200.0,127.7488,127.9842,127.73,127.9277,5200.0
2015-07-10 15:00:00,135.85,136.13,135.85,136.06,9741.0,127.9372,128.2008,127.9372,128.1349,9741.0
2015-07-10 15:30:00,136.01,136.16,135.91,135.95,17031.0,128.0878,128.2291,127.9937,128.0313,17031.0
2015-07-13 09:30:00,136.56,137.34,136.46,137.18,6014.0,128.6058,129.3404,128.5116,129.1897,6014.0
2015-07-13 10:00:00,137.22,137.25,136.95,137.0,4700.0,129.2274,129.2556,128.9731,129.0202,4700.0
2015-07-13 10:30:00,136.97,137.48,136.93,137.25,9019.0,128.9919,129.4722,128.9542,129.2556,9019.0
2015-07-13 11:00:00,137.25,137.75,136.75,136.88,18720.0,129.2556,129.7265,128.7847,128.9072,18720.0
2015-07-13 11:30:00,137.0,137.46,137.0,137.38,4700.0,129.0202,129.4534,129.0202,129.378,4700.0
2015-07-13 12:00:00,137.4,137.58,137.15,137.19,12647.0,129.3969,129.5664,129.1614,129.1991,12647.0
2015-07-13 12:30:00,137.28,137.37,137.04,137.11,3400.0,129.2839,129.3686,129.0578,129.1238,3400.0
2015-07-13 13:00:00,137.15,137.48,137.15,137.47,3100.0,129.1614,129.4722,129.1614,129.4628,3100.0
2015-07-13 13:30:00,137.48,137.48,137.12,137.18,3501.0,129.4722,129.4722,129.1332,129.1897,3501.0
2015-07-13 14:00:00,137.21,138.07,137.21,137.85,12405.0,129.2179,130.0278,129.2179,129.8207,12405.0
2015-07-13 14:30:00,137.81,138.21,137.81,138.21,5658.0,129.783,130.1597,129.783,130.1597,5658.0
2015-07-13 15:00:00,138.21,138.22,137.89,137.97,9300.0,130.1597,130.1691,129.8583,129.9337,9300.0
2015-07-13 15:30:00,137.99,138.26,137.99,138.11,30688.0,129.9525,130.2068,129.9525,130.0655,30688.0
2015-07-14 09:30:00,137.96,138.86,137.38,138.31,16121.0,129.9243,130.7718,129.378,130.2539,16121.0
2015-07-14 10:00:00,138.31,138.66,137.98,138.33,5000.0,130.2539,130.5835,129.9431,130.2727,5000.0
2015-07-14 10:30:00,138.43,138.65,137.94,138.27,5619.0,130.3669,130.5741,129.9054,130.2162,5619.0
2015-07-14 11:00:00,138.28,138.42,138.03,138.06,7945.0,130.2256,130.3575,129.9902,130.0184,7945.0
2015-07-14 11:30:00,138.12,138.12,137.61,137.68,12529.0,130.0749,130.0749,129.5946,129.6606,12529.0
2015-07-14 12:00:00,137.67,138.03,137.67,137.84,3960.0,129.6511,129.9902,129.6511,129.8112,3960.0
2015-07-14 12:30:00,137.87,138.04,137.7,137.9,10797.0,129.8395,129.9996,129.6794,129.8677,10797.0
2015-07-14 13:00:00,137.96,138.09,137.87,138.09,6440.0,129.9243,130.0467,129.8395,130.0467,6440.0
2015-07-14 13:30:00,138.09,138.42,138.02,138.42,5400.0,130.0467,130.3575,129.9808,130.3575,5400.0
2015-07-14 14:00:00,138.37,138.72,138.37,138.45,6146.0,130.3104,130.64,130.3104,130.3857,6146.0
2015-07-14 14:30:00,138.34,138.54,138.08,138.08,8577.0,130.2821,130.4705,130.0373,130.0373,8577.0
2015-07-14 15:00:00,138.11,138.25,137.86,137.91,25972.0,130.0655,130.1974,129.8301,129.8772,25972.0
2015-07-14 15:30:00,137.92,138.06,137.78,137.83,40908.0,129.8866,130.0184,129.7547,129.8018,40908.0
2015-07-15 09:30:00,137.61,137.99,136.47,137.51,23413.0,129.5946,129.9525,128.521,129.5005,23413.0
2015-07-15 10:00:00,137.44,137.6,137.15,137.36,15667.0,129.4345,129.5852,129.1614,129.3592,15667.0
2015-07-15 10:30:00,137.43,137.64,137.43,137.44,28520.0,129.4251,129.6229,129.4251,129.4345,28520.0
2015-07-15 11:00:00,137.47,137.64,137.32,137.35,21451.0,129.4628,129.6229,129.3215,129.3498,21451.0
2015-07-15 11:30:00,137.33,137.33,137.04,137.33,3370.0,129.3309,129.3309,129.0578,129.3309,3370.0
2015-07-15 12:00:00,137.44,137.44,137.14,137.19,5543.0,129.4345,129.4345,129.152,129.1991,5543.0
2015-07-15 12:30:00,137.25,137.4,137.09,137.31,17156.0,129.2556,129.3969,129.1049,129.3121,17156.0
2015-07-15 13:00:00,137.27,137.36,137.16,137.17,7945.0,129.2744,129.3592,129.1709,129.1803,7945.0
2015-07-15 13:30:00,137.26,137.35,137.13,137.21,8197.0,129.265,129.3498,129.1426,129.2179,8197.0
2015-07-15 14:00:00,137.22,137.25,136.93,137.12,10777.0,129.2274,129.2556,128.9542,129.1332,10777.0
2015-07-15 14:30:00,137.12,137.16,136.72,136.81,9232.0,129.1332,129.1709,128.7565,128.8412,9232.0
2015-07-15 15:00:00,136.81,137.02,136.52,136.61,16302.0,128.8412,129.039,128.5681,128.6529,16302.0
2015-07-15 15:30:00,136.58,136.93,136.54,136.86,29659.0,128.6246,128.9542,128.587,128.8883,29659.0
2015-07-16 09:30:00,137.72,137.72,137.28,137.4,10190.0,129.6982,129.6982,129.2839,129.3969,10190.0
2015-07-16 10:00:00,137.46,137.56,137.06,137.3,7343.0,129.4534,129.5476,129.0767,129.3027,7343.0
2015-07-16 10:30:00,137.34,137.55,137.15,137.16,7136.0,129.3404,129.5381,129.1614,129.1709,7136.0
2015-07-16 11:00:00,137.22,137.25,136.72,136.86,16774.0,129.2274,129.2556,128.7565,128.8883,16774.0
2015-07-16 11:30:00,136.87,137.04,136.77,136.82,5695.0,128.8977,129.0578,128.8036,128.8507,5695.0
2015-07-16 12:00:00,136.77,137.02,136.76,137.0,4500.0,128.8036,129.039,128.7942,129.0202,4500.0
2015-07-16 12:30:00,136.91,137.0,136.88,136.89,4228.0,128.9354,129.0202,128.9072,128.9166,4228.0
2015-07-16 13:00:00,136.98,137.05,136.79,136.91,6333.0,129.0013,129.0673,128.8224,128.9354,6333.0
2015-07-16 13:30:00,136.91,136.95,136.81,136.84,6105.0,128.9354,128.9731,128.8412,128.8695,6105.0
2015-07-16 14:00:00,136.86,136.87,136.57,136.67,8698.0,128.8883,128.8977,128.6152,128.7094,8698.0
2015-07-16 14:30:00,136.67,136.83,136.5,136.5,25325.0,128.7094,128.8601,128.5493,128.5493,25325.0
2015-07-16 15:00:00,136.53,136.66,136.27,136.49,26194.0,128.5775,128.7,128.3327,128.5399,26194.0
2015-07-16 15:30:00,136.5,136.54,136.29,136.38,39435.0,128.5493,128.587,128.3515,128.4363,39435.0
2015-07-17 09:30:00,136.66,136.85,136.03,136.03,5332.0,128.7,128.8789,128.1067,128.1067,5332.0
2015-07-17 10:00:00,136.03,136.54,135.95,136.0,23892.0,128.1067,128.587,128.0313,128.0784,23892.0
2015-07-17 10:30:00,136.0,136.07,135.95,136.03,23833.0,128.0784,128.1443,128.0313,128.1067,23833.0
2015-07-17 11:00:00,135.98,136.04,135.95,136.01,12872.0,128.0596,128.1161,128.0313,128.0878,12872.0
2015-07-17 11:30:00,136.07,136.1,135.95,136.03,11024.0,128.1443,128.1726,128.0313,128.1067,11024.0
2015-07-17 12:00:00,135.99,136.02,135.62,135.89,11217.0,128.069,128.0973,127.7206,127.9748,11217.0
2015-07-17 12:30:00,135.81,136.15,135.54,136.05,11219.0,127.8995,128.2197,127.6452,128.1255,11219.0
2015-07-17 13:00:00,136.07,136.12,135.82,136.09,10491.0,128.1443,128.1914,127.9089,128.1632,10491.0
2015-07-17 13:30:00,136.07,136.17,135.88,136.02,10207.0,128.1443,128.2385,127.9654,128.0973,10207.0
2015-07-17 14:00:00,136.0,136.53,136.0,136.53,12025.0,128.0784,128.5775,128.0784,128.5775,12025.0
2015-07-17 14:30:00,136.55,136.68,136.28,136.38,17741.0,128.5964,128.7188,128.3421,128.4363,17741.0
2015-07-17 15:00:00,136.37,136.86,136.37,136.82,28206.0,128.4269,128.8883,128.4269,128.8507,28206.0
2015-07-17 15:30:00,136.79,136.96,136.68,136.85,43633.0,128.8224,128.9825,128.7188,128.8789,43633.0
2015-07-20 09:30:00,136.92,137.71,136.24,137.05,10978.0,128.9448,129.6888,128.3044,129.0673,10978.0
2015-07-20 10:00:00,136.82,136.83,135.95,136.13,11980.0,128.8507,128.8601,128.0313,128.2008,11980.0
2015-07-20 10:30:00,136.17,136.31,136.04,136.19,5565.0,128.2385,128.3704,128.1161,128.2574,5565.0
2015-07-20 11:00:00,136.77,136.85,136.3,136.67,25076.0,128.8036,128.8789,128.3609,128.7094,25076.0
2015-07-20 11:30:00,136.74,137.18,136.48,136.89,11899.0,128.7753,129.1897,128.5305,128.9166,11899.0
2015-07-20 12:00:00,136.94,137.33,136.75,137.3,11613.0,128.9637,129.3309,128.7847,129.3027,11613.0
2015-07-20 12:30:00,137.37,137.48,137.24,137.26,10537.0,129.3686,129.4722,129.2462,129.265,10537.0
2015-07-20 13:00:00,137.35,137.55,137.26,137.55,11513.0,129.3498,129.5381,129.265,129.5381,11513.0
2015-07-20 13:30:00,137.56,137.58,136.99,137.33,16556.0,129.5476,129.5664,129.0108,129.3309,16556.0
2015-07-20 14:00:00,137.23,137.35,137.03,137.3,6273.0,129.2368,129.3498,129.0484,129.3027,6273.0
2015-07-20 14:30:00,137.18,137.23,136.93,137.15,4908.0,129.1897,129.2368,128.9542,129.1614,4908.0
2015-07-20 15:00:00,137.18,137.59,137.11,137.48,8132.0,129.1897,129.5758,129.1238,129.4722,8132.0
2015-07-20 15:30:00,137.42,137.51,137.2,137.27,15720.0,129.4157,129.5005,129.2085,129.2744,15720.0
2015-07-21 09:30:00,137.52,138.16,137.45,138.16,3426.0,129.5099,130.1126,129.444,130.1126,3426.0
2015-07-21 10:00:00,137.72,137.72,137.3,137.63,8744.0,129.6982,129.6982,129.3027,129.6135,8744.0
2015-07-21 10:30:00,137.57,137.67,137.33,137.4,14648.0,129.557,129.6511,129.3309,129.3969,14648.0
2015-07-21 11:00:00,137.41,137.57,137.3,137.57,15507.0,129.4063,129.557,129.3027,129.557,15507.0
2015-07-21 11:30:00,137.5,137.89,137.45,137.8,13127.0,129.491,129.8583,129.444,129.7736,13127.0
2015-07-21 12:00:00,137.8,137.9,137.67,137.89,9181.0,129.7736,129.8677,129.6511,129.8583,9181.0
2015-07-21 12:30:00,138.05,138.09,137.63,137.63,8939.0,130.009,130.0467,129.6135,129.6135,8939.0
2015-07-21 13:00:00,137.55,137.79,137.42,137.71,13079.0,129.5381,129.7642,129.4157,129.6888,13079.0
2015-07-21 13:30:00,137.8,137.99,137.65,137.99,3500.0,129.7736,129.9525,129.6323,129.9525,3500.0
2015-07-21 14:00:00,138.03,138.1,137.88,138.09,3600.0,129.9902,130.0561,129.8489,130.0467,3600.0
2015-07-21 14:30:00,138.08,138.1,137.84,138.02,6303.0,130.0373,130.0561,129.8112,129.9808,6303.0
2015-07-21 15:00:00,137.95,138.24,137.95,138.14,9477.0,129.9148,130.1879,129.9148,130.0938,9477.0
2015-07-21 15:30:00,138.15,138.21,137.93,137.94,23604.0,130.1032,130.1597,129.896,129.9054,23604.0
2015-07-22 09:30:00,137.5,138.77,137.5,138.42,3440.0,129.491,130.6871,129.491,130.3575,3440.0
2015-07-22 10:00:00,138.53,138.82,138.09,138.09,7532.0,130.4611,130.7342,130.0467,130.0467,7532.0
2015-07-22 10:30:00,138.06,138.29,137.63,138.13,58112.0,130.0184,130.235,129.6135,130.0844,58112.0
2015-07-22 11:00:00,138.13,138.34,138.0,138.2,9680.0,130.0844,130.2821,129.9619,130.1503,9680.0
2015-07-22 11:30:00,138.2,138.81,138.05,138.81,8726.0,130.1503,130.7247,130.009,130.7247,8726.0
2015-07-22 12:00:00,138.8,139.19,138.78,139.19,6080.0,130.7153,131.0826,130.6965,131.0826,6080.0
2015-07-22 12:30:00,139.19,139.19,138.67,138.72,18827.0,131.0826,131.0826,130.5929,130.64,18827.0
2015-07-22 13:00:00,138.82,139.12,138.76,139.0,10463.0,130.7342,131.0167,130.6777,130.9037,10463.0
2015-07-22 13:30:00,139.04,139.04,138.67,138.76,4802.0,130.9413,130.9413,130.5929,130.6777,4802.0
2015-07-22 14:00:00,138.78,139.16,138.66,138.99,24236.0,130.6965,131.0544,130.5835,130.8943,24236.0
2015-07-22 14:30:00,138.94,139.09,138.84,139.0,4900.0,130.8472,130.9884,130.753,130.9037,4900.0
2015-07-22 15:00:00,139.02,139.02,138.67,138.76,7261.0,130.9225,130.9225,130.5929,130.6777,7261.0
2015-07-22 15:30:00,138.72,138.78,138.57,138.66,24478.0,130.64,130.6965,130.4987,130.5835,24478.0
2015-07-23 09:30:00,138.85,139.06,138.1,138.1,6808.0,130.7624,130.9602,130.0561,130.0561,6808.0
2015-07-23 10:00:00,138.1,138.7,138.1,138.33,7247.0,130.0561,130.6212,130.0561,130.2727,7247.0
2015-07-23 10:30:00,138.45,139.27,138.45,139.14,8097.0,130.3857,131.158,130.3857,131.0355,8097.0
2015-07-23 11:00:00,139.13,139.49,138.95,139.31,16402.0,131.0261,131.3651,130.8566,131.1956,16402.0
2015-07-23 11:30:00,139.23,139.23,138.58,139.1,16594.0,131.1203,131.1203,130.5081,130.9979,16594.0
2015-07-23 12:00:00,139.11,139.11,138.41,138.62,8640.0,131.0073,131.0073,130.348,130.5458,8640.0
2015-07-23 12:30:00,138.67,139.1,138.44,139.1,4531.0,130.5929,130.9979,130.3763,130.9979,4531.0
2015-07-23 13:00:00,138.92,138.94,138.33,138.44,6667.0,130.8283,130.8472,130.2727,130.3763,6667.0
2015-07-23 13:30:00,138.62,139.1,138.37,138.97,20831.0,130.5458,130.9979,130.3104,130.8754,20831.0
2015-07-23 14:00:00,138.91,139.12,138.65,138.93,17208.0,130.8189,131.0167,130.5741,130.8378,17208.0
2015-07-23 14:30:00,138.93,138.93,138.31,138.55,10950.0,130.8378,130.8378,130.2539,130.4799,10950.0
2015-07-23 15:00:00,138.58,138.61,138.29,138.58,8283.0,130.5081,130.5364,130.235,130.5081,8283.0
2015-07-23 15:30:00,138.55,138.68,138.36,138.52,38672.0,130.4799,130.6023,130.301,130.4516,38672.0
2015-07-24 09:30:00,138.24,138.98,138.24,138.69,10599.0,130.1879,130.8848,130.1879,130.6117,10599.0
2015-07-24 10:00:00,138.67,138.75,138.37,138.49,25175.0,130.5929,130.6682,130.3104,130.4234,25175.0
2015-07-24 10:30:00,138.36,138.63,138.36,138.38,5900.0,130.301,130.5552,130.301,130.3198,5900.0
2015-07-24 11:00:00,138.42,138.6,138.37,138.47,34796.0,130.3575,130.527,130.3104,130.4045,34796.0
2015-07-24 11:30:00,138.45,138.54,138.27,138.42,5884.0,130.3857,130.4705,130.2162,130.3575,5884.0
2015-07-24 12:00:00,138.44,138.59,138.25,138.4,6827.0,130.3763,130.5176,130.1974,130.3386,6827.0
2015-07-24 12:30:00,138.39,138.39,138.11,138.21,6400.0,130.3292,130.3292,130.0655,130.1597,6400.0
2015-07-24 13:00:00,138.27,138.31,138.07,138.17,23705.0,130.2162,130.2539,130.0278,130.122,23705.0
2015-07-24 13:30:00,138.26,138.32,138.02,138.21,24636.0,130.2068,130.2633,129.9808,130.1597,24636.0
2015-07-24 14:00:00,138.18,138.23,137.86,137.93,26929.0,130.1314,130.1785,129.8301,129.896,26929.0
2015-07-24 14:30:00,138.01,138.14,137.85,138.07,7942.0,129.9713,130.0938,129.8207,130.0278,7942.0
2015-07-24 15:00:00,137.97,138.13,137.82,137.92,17100.0,129.9337,130.0844,129.7924,129.8866,17100.0
2015-07-24 15:30:00,137.88,138.26,137.78,137.97,41509.0,129.8489,130.2068,129.7547,129.9337,41509.0
2015-07-27 09:30:00,137.38,138.18,136.94,137.79,11659.0,129.378,130.1314,128.9637,129.7642,11659.0
2015-07-27 10:00:00,137.7,137.82,137.26,137.26,26941.0,129.6794,129.7924,129.265,129.265,26941.0
2015-07-27 10:30:00,137.39,137.43,137.05,137.23,11702.0,129.3875,129.4251,129.0673,129.2368,11702.0
2015-07-27 11:00:00,137.18,137.5,137.1,137.5,10867.0,129.1897,129.491,129.1143,129.491,10867.0
2015-07-27 11:30:00,137.5,137.51,137.03,137.49,10018.0,129.491,129.5005,129.0484,129.4816,10018.0
2015-07-27 12:00:00,137.43,137.5,137.12,137.21,4700.0,129.4251,129.491,129.1332,129.2179,4700.0
2015-07-27 12:30:00,137.2,137.24,137.06,137.22,5196.0,129.2085,129.2462,129.0767,129.2274,5196.0
2015-07-27 13:00:00,137.22,137.44,137.13,137.44,5900.0,129.2274,129.4345,129.1426,129.4345,5900.0
2015-07-27 13:30:00,137.44,137.44,137.07,137.3,8434.0,129.4345,129.4345,129.0861,129.3027,8434.0
2015-07-27 14:00:00,137.33,137.58,137.16,137.5,14092.0,129.3309,129.5664,129.1709,129.491,14092.0
2015-07-27 14:30:00,137.49,137.51,137.32,137.5,10492.0,129.4816,129.5005,129.3215,129.491,10492.0
2015-07-27 15:00:00,137.5,137.51,137.37,137.5,11692.0,129.491,129.5005,129.3686,129.491,11692.0
2015-07-27 15:30:00,137.5,137.53,137.39,137.5,33971.0,129.491,129.5193,129.3875,129.491,33971.0
2015-07-28 09:30:00,137.7,138.2,136.79,137.49,19974.0,129.6794,130.1503,128.8224,129.4816,19974.0
2015-07-28 10:00:00,137.37,137.54,136.81,137.22,14000.0,129.3686,129.5287,128.8412,129.2274,14000.0
2015-07-28 10:30:00,137.23,137.57,137.16,137.57,8537.0,129.2368,129.557,129.1709,129.557,8537.0
2015-07-28 11:00:00,137.5,137.6,137.39,137.48,14739.0,129.491,129.5852,129.3875,129.4722,14739.0
2015-07-28 11:30:00,137.5,137.6,137.41,137.57,15314.0,129.491,129.5852,129.4063,129.557,15314.0
2015-07-28 12:00:00,137.55,137.6,137.46,137.54,22093.0,129.5381,129.5852,129.4534,129.5287,22093.0
2015-07-28 12:30:00,137.53,137.57,137.48,137.54,23803.0,129.5193,129.557,129.4722,129.5287,23803.0
2015-07-28 13:00:00,137.55,138.65,137.47,138.62,50722.0,129.5381,130.5741,129.4628,130.5458,50722.0
2015-07-28 13:30:00,138.76,138.86,138.63,138.64,5700.0,130.6777,130.7718,130.5552,130.5646,5700.0
2015-07-28 14:00:00,138.74,138.86,138.57,138.68,4300.0,130.6588,130.7718,130.4987,130.6023,4300.0
2015-07-28 14:30:00,138.6,138.7,138.08,138.53,6968.0,130.527,130.6212,130.0373,130.4611,6968.0
2015-07-28 15:00:00,138.65,138.72,138.39,138.51,12658.0,130.5741,130.64,130.3292,130.4422,12658.0
2015-07-28 15:30:00,138.53,138.88,137.98,138.78,39923.0,130.4611,130.7907,129.9431,130.6965,39923.0
2015-07-29 09:30:00,138.85,139.46,138.27,139.46,5279.0,130.7624,131.3369,130.2162,131.3369,5279.0
2015-07-29 10:00:00,139.44,140.0,139.35,139.68,6105.0,131.318,131.8454,131.2333,131.5441,6105.0
2015-07-29 10:30:00,139.59,139.97,139.01,139.38,46511.0,131.4593,131.8172,130.9131,131.2615,46511.0
2015-07-29 11:00:00,139.39,139.92,139.39,139.86,5003.0,131.271,131.7701,131.271,131.7136,5003.0
2015-07-29 11:30:00,139.93,140.35,139.79,139.9,4600.0,131.7795,132.175,131.6477,131.7513,4600.0
2015-07-29 12:00:00,139.93,140.2,139.64,139.86,7142.0,131.7795,132.0338,131.5064,131.7136,7142.0
2015-07-29 12:30:00,139.87,140.22,139.75,139.84,5794.0,131.723,132.0526,131.61,131.6947,5794.0
2015-07-29 13:00:00,139.8,139.92,139.75,139.91,2300.0,131.6571,131.7701,131.61,131.7607,2300.0
2015-07-29 13:30:00,139.78,139.9,139.33,139.41,6600.0,131.6382,131.7513,131.2145,131.2898,6600.0
2015-07-29 14:00:00,139.37,139.66,139.15,139.26,8477.0,131.2521,131.5252,131.0449,131.1485,8477.0
2015-07-29 14:30:00,139.41,139.76,139.29,139.76,11230.0,131.2898,131.6194,131.1768,131.6194,11230.0
2015-07-29 15:00:00,139.77,140.5,139.71,140.13,23537.0,131.6288,132.3163,131.5723,131.9679,23537.0
2015-07-29 15:30:00,140.23,140.49,139.82,140.22,49918.0,132.062,132.3069,131.6759,132.0526,49918.0
2015-07-30 09:30:00,139.0,139.0,134.01,135.97,29888.0,130.9037,130.9037,126.2043,128.0502,29888.0
2015-07-30 10:00:00,135.97,135.98,134.18,134.81,33991.0,128.0502,128.0596,126.3644,126.9577,33991.0
2015-07-30 10:30:00,134.93,135.09,134.19,134.3,20453.0,127.0707,127.2214,126.3738,126.4774,20453.0
2015-07-30 11:00:00,134.23,134.68,133.64,133.97,21213.0,126.4115,126.8353,125.8559,126.1667,21213.0
2015-07-30 11:30:00,133.92,135.0,133.92,134.99,32147.0,126.1196,127.1367,126.1196,127.1272,32147.0
2015-07-30 12:00:00,134.92,135.25,134.66,135.0,18008.0,127.0613,127.3721,126.8165,127.1367,18008.0
2015-07-30 12:30:00,135.01,135.05,134.57,134.93,11503.0,127.1461,127.1838,126.7317,127.0707,11503.0
2015-07-30 13:00:00,134.96,135.32,134.95,135.24,10191.0,127.099,127.438,127.0896,127.3627,10191.0
2015-07-30 13:30:00,135.24,135.29,134.85,135.0,23590.0,127.3627,127.4098,126.9954,127.1367,23590.0
2015-07-30 14:00:00,134.98,135.14,134.89,135.05,18193.0,127.1178,127.2685,127.0331,127.1838,18193.0
2015-07-30 14:30:00,135.12,135.12,134.83,134.88,48287.0,127.2497,127.2497,126.9766,127.0237,48287.0
2015-07-30 15:00:00,134.84,135.02,134.29,134.44,42347.0,126.986,127.1555,126.468,126.6093,42347.0
2015-07-30 15:30:00,134.3,134.35,133.33,133.4,91090.0,126.4774,126.5245,125.5639,125.6299,91090.0
2015-07-31 09:30:00,134.51,134.62,133.27,134.39,17242.0,126.6752,126.7788,125.5074,126.5622,17242.0
2015-07-31 10:00:00,134.48,135.01,134.34,135.01,27536.0,126.647,127.1461,126.5151,127.1461,27536.0
2015-07-31 10:30:00,134.94,134.98,134.73,134.83,13959.0,127.0802,127.1178,126.8824,126.9766,13959.0
2015-07-31 11:00:00,134.82,134.85,134.41,134.57,21574.0,126.9671,126.9954,126.581,126.7317,21574.0
2015-07-31 11:30:00,134.54,134.54,133.94,134.16,20807.0,126.7035,126.7035,126.1384,126.3456,20807.0
2015-07-31 12:00:00,134.22,134.66,134.13,134.58,35602.0,126.4021,126.8165,126.3173,126.7411,35602.0
2015-07-31 12:30:00,134.55,134.55,134.39,134.47,6158.0,126.7129,126.7129,126.5622,126.6375,6158.0
2015-07-31 13:00:00,134.43,134.45,134.1,134.1,16362.0,126.5999,126.6187,126.2891,126.2891,16362.0
2015-07-31 13:30:00,134.1,134.21,133.95,134.17,9657.0,126.2891,126.3927,126.1478,126.355,9657.0
2015-07-31 14:00:00,134.12,134.18,133.57,134.1,24612.0,126.3079,126.3644,125.79,126.2891,24612.0
2015-07-31 14:30:00,134.09,134.16,133.93,134.15,34545.0,126.2797,126.3456,126.129,126.3362,34545.0
2015-07-31 15:00:00,134.16,134.23,133.98,134.04,24415.0,126.3456,126.4115,126.1761,126.2326,24415.0
2015-07-31 15:30:00,133.98,134.11,133.85,134.02,53471.0,126.1761,126.2985,126.0536,126.2137,53471.0
2015-08-03 09:30:00,134.14,135.13,133.36,134.5,22594.0,126.3268,127.2591,125.5922,126.6658,22594.0
2015-08-03 10:00:00,134.38,134.53,133.42,133.81,7889.0,126.5528,126.694,125.6487,126.016,7889.0
2015-08-03 10:30:00,133.88,133.94,133.24,133.24,6300.0,126.0819,126.1384,125.4792,125.4792,6300.0
2015-08-03 11:00:00,133.05,133.15,132.82,133.0,8652.0,125.3002,125.3944,125.0836,125.2532,8652.0
2015-08-03 11:30:00,132.98,133.09,132.53,132.54,9206.0,125.2343,125.3379,124.8105,124.82,9206.0
2015-08-03 12:00:00,132.64,132.99,132.52,132.79,10157.0,124.9141,125.2437,124.8011,125.0554,10157.0
2015-08-03 12:30:00,132.79,133.04,132.52,132.94,12769.0,125.0554,125.2908,124.8011,125.1967,12769.0
2015-08-03 13:00:00,132.9,133.09,132.53,132.75,8721.0,125.159,125.3379,124.8105,125.0177,8721.0
2015-08-03 13:30:00,132.62,132.93,132.61,132.88,4434.0,124.8953,125.1872,124.8859,125.1401,4434.0
2015-08-03 14:00:00,132.92,133.0,132.62,132.71,4688.0,125.1778,125.2532,124.8953,124.9801,4688.0
2015-08-03 14:30:00,132.77,133.13,132.77,132.89,7127.0,125.0366,125.3756,125.0366,125.1496,7127.0
2015-08-03 15:00:00,132.95,132.97,132.68,132.8,7958.0,125.2061,125.2249,124.9518,125.0648,7958.0
2015-08-03 15:30:00,132.87,133.3,132.7,133.2,28207.0,125.1307,125.5357,124.9706,125.4415,28207.0
2015-08-04 09:30:00,133.23,133.94,132.53,133.26,2202.0,125.4698,126.1384,124.8105,125.498,2202.0
2015-08-04 10:00:00,133.29,134.05,133.18,134.05,5987.0,125.5263,126.242,125.4227,126.242,5987.0
2015-08-04 10:30:00,134.08,134.08,133.51,133.69,6923.0,126.2703,126.2703,125.7335,125.903,6923.0
2015-08-04 11:00:00,133.73,133.98,133.67,133.77,5610.0,125.9406,126.1761,125.8841,125.9783,5610.0
2015-08-04 11:30:00,133.82,133.93,133.61,133.65,4400.0,126.0254,126.129,125.8276,125.8653,4400.0
2015-08-04 12:00:00,133.67,133.83,133.67,133.72,3800.0,125.8841,126.0348,125.8841,125.9312,3800.0
2015-08-04 12:30:00,133.65,133.76,133.2,133.2,1800.0,125.8653,125.9689,125.4415,125.4415,1800.0
2015-08-04 13:00:00,133.05,133.38,132.98,133.29,2463.0,125.3002,125.611,125.2343,125.5263,2463.0
2015-08-04 13:30:00,133.38,133.48,133.04,133.04,2800.0,125.611,125.7052,125.2908,125.2908,2800.0
2015-08-04 14:00:00,133.16,133.16,132.74,132.98,3987.0,125.4038,125.4038,125.0083,125.2343,3987.0
2015-08-04 14:30:00,133.06,133.4,133.06,133.19,5500.0,125.3097,125.6299,125.3097,125.4321,5500.0
2015-08-04 15:00:00,133.24,133.32,132.73,133.08,7126.0,125.4792,125.5545,124.9989,125.3285,7126.0
2015-08-04 15:30:00,133.09,133.18,132.92,133.06,16304.0,125.3379,125.4227,125.1778,125.3097,16304.0
2015-08-05 09:30:00,133.7,134.5,133.7,133.78,5205.0,125.9124,126.6658,125.9124,125.9877,5205.0
2015-08-05 10:00:00,133.73,134.16,133.71,133.92,5124.0,125.9406,126.3456,125.9218,126.1196,5124.0
2015-08-05 10:30:00,134.03,134.09,133.79,134.05,5749.0,126.2232,126.2797,125.9971,126.242,5749.0
2015-08-05 11:00:00,134.09,134.11,133.65,133.78,5799.0,126.2797,126.2985,125.8653,125.9877,5799.0
2015-08-05 11:30:00,133.76,133.91,132.9,133.1,5900.0,125.9689,126.1102,125.159,125.3473,5900.0
2015-08-05 12:00:00,133.13,133.55,132.99,133.12,3286.0,125.3756,125.7711,125.2437,125.3662,3286.0
2015-08-05 12:30:00,133.15,133.62,133.15,133.46,9200.0,125.3944,125.837,125.3944,125.6864,9200.0
2015-08-05 13:00:00,133.45,133.47,132.83,133.07,10447.0,125.6769,125.6958,125.0931,125.3191,10447.0
2015-08-05 13:30:00,133.25,133.31,133.1,133.31,6720.0,125.4886,125.5451,125.3473,125.5451,6720.0
2015-08-05 14:00:00,133.46,133.66,133.16,133.35,10051.0,125.6864,125.8747,125.4038,125.5828,10051.0
2015-08-05 14:30:00,133.39,133.85,133.38,133.4,8061.0,125.6204,126.0536,125.611,125.6299,8061.0
2015-08-05 15:00:00,133.47,134.1,133.47,134.04,11101.0,125.6958,126.2891,125.6958,126.2326,11101.0
2015-08-05 15:30:00,134.02,134.1,133.73,133.91,38474.0,126.2137,126.2891,125.9406,126.1102,38474.0
2015-08-06 09:30:00,133.56,134.73,133.56,133.83,3946.0,125.7805,126.8824,125.7805,126.0348,3946.0
2015-08-06 10:00:00,133.94,134.35,133.93,133.94,4400.0,126.1384,126.5245,126.129,126.1384,4400.0
2015-08-06 10:30:00,134.0,134.16,133.71,133.85,8720.0,126.1949,126.3456,125.9218,126.0536,8720.0
2015-08-06 11:00:00,133.82,134.01,133.68,133.78,6408.0,126.0254,126.2043,125.8936,125.9877,6408.0
2015-08-06 11:30:00,133.74,133.79,133.2,133.32,18626.0,125.9501,125.9971,125.4415,125.5545,18626.0
2015-08-06 12:00:00,133.19,133.5,133.19,133.49,11400.0,125.4321,125.724,125.4321,125.7146,11400.0
2015-08-06 12:30:00,133.49,133.5,133.24,133.31,20800.0,125.7146,125.724,125.4792,125.5451,20800.0
2015-08-06 13:00:00,133.31,133.74,133.27,133.53,17718.0,125.5451,125.9501,125.5074,125.7523,17718.0
2015-08-06 13:30:00,133.44,133.52,133.19,133.35,12012.0,125.6675,125.7429,125.4321,125.5828,12012.0
2015-08-06 14:00:00,133.39,133.79,133.23,133.79,5351.0,125.6204,125.9971,125.4698,125.9971,5351.0
2015-08-06 14:30:00,133.78,133.78,133.38,133.48,4603.0,125.9877,125.9877,125.611,125.7052,4603.0
2015-08-06 15:00:00,133.5,133.59,133.27,133.39,13057.0,125.724,125.8088,125.5074,125.6204,13057.0
2015-08-06 15:30:00,133.39,133.79,133.29,133.74,40279.0,125.6204,125.9971,125.5263,125.9501,40279.0
2015-08-07 09:30:00,133.39,133.39,132.57,133.2,8032.0,125.6204,125.6204,124.8482,125.4415,8032.0
2015-08-07 10:00:00,132.39,133.13,132.28,133.09,37018.0,124.6787,125.3756,124.5751,125.3379,37018.0
2015-08-07 10:30:00,132.97,133.5,132.89,133.35,20589.0,125.2249,125.724,125.1496,125.5828,20589.0
2015-08-07 11:00:00,133.34,133.54,132.36,132.95,48542.0,125.5734,125.7617,124.6504,125.2061,48542.0
2015-08-07 11:30:00,132.99,132.99,132.78,132.88,39934.0,125.2437,125.2437,125.046,125.1401,39934.0
2015-08-07 12:00:00,132.92,133.06,132.84,132.87,6988.0,125.1778,125.3097,125.1025,125.1307,6988.0
2015-08-07 12:30:00,132.91,133.32,132.86,133.02,7000.0,125.1684,125.5545,125.1213,125.272,7000.0
2015-08-07 13:00:00,133.02,133.11,132.81,133.01,11705.0,125.272,125.3568,125.0742,125.2626,11705.0
2015-08-07 13:30:00,133.0,133.25,132.91,132.96,6983.0,125.2532,125.4886,125.1684,125.2155,6983.0
2015-08-07 14:00:00,133.0,133.33,133.0,133.01,4410.0,125.2532,125.5639,125.2532,125.2626,4410.0
2015-08-07 14:30:00,133.15,133.6,133.11,133.6,4512.0,125.3944,125.8182,125.3568,125.8182,4512.0
2015-08-07 15:00:00,133.52,133.76,133.34,133.76,19534.0,125.7429,125.9689,125.5734,125.9689,19534.0
2015-08-07 15:30:00,133.73,134.23,133.69,134.23,33010.0,125.9406,126.4115,125.903,126.4115,33010.0
2015-08-10 09:30:00,134.44,135.13,134.32,134.75,20590.0,126.6093,127.2591,126.4963,126.9012,20590.0
2015-08-10 10:00:00,134.78,135.13,134.1,134.83,6100.0,126.9295,127.2591,126.2891,126.9766,6100.0
2015-08-10 10:30:00,134.74,134.8,134.19,134.47,7277.0,126.8918,126.9483,126.3738,126.6375,7277.0
2015-08-10 11:00:00,134.53,134.87,134.48,134.54,7960.0,126.694,127.0142,126.647,126.7035,7960.0
2015-08-10 11:30:00,134.55,134.95,134.55,134.79,21870.0,126.7129,127.0896,126.7129,126.9389,21870.0
2015-08-10 12:00:00,134.76,134.87,134.5,134.5,2501.0,126.9106,127.0142,126.6658,126.6658,2501.0
2015-08-10 12:30:00,134.64,134.7,134.47,134.51,1620.0,126.7976,126.8541,126.6375,126.6752,1620.0
2015-08-10 13:00:00,134.32,134.89,134.32,134.71,3045.0,126.4963,127.0331,126.4963,126.8636,3045.0
2015-08-10 13:30:00,134.68,134.68,134.4,134.4,1400.0,126.8353,126.8353,126.5716,126.5716,1400.0
2015-08-10 14:00:00,134.49,134.87,134.38,134.6,9955.0,126.6564,127.0142,126.5528,126.76,9955.0
2015-08-10 14:30:00,134.59,134.59,133.99,134.14,11599.0,126.7505,126.7505,126.1855,126.3268,11599.0
2015-08-10 15:00:00,134.25,134.44,134.14,134.16,19217.0,126.4304,126.6093,126.3268,126.3456,19217.0
2015-08-10 15:30:00,134.16,134.45,134.14,134.36,41251.0,126.3456,126.6187,126.3268,126.5339,41251.0
2015-08-11 09:30:00,133.5,133.89,132.87,132.87,13690.0,125.724,126.0913,125.1307,125.1307,13690.0
2015-08-11 10:00:00,132.81,133.4,132.54,133.15,7868.0,125.0742,125.6299,124.82,125.3944,7868.0
2015-08-11 10:30:00,133.12,133.57,132.86,133.04,6861.0,125.3662,125.79,125.1213,125.2908,6861.0
2015-08-11 11:00:00,133.08,133.21,132.81,132.81,6022.0,125.3285,125.4509,125.0742,125.0742,6022.0
2015-08-11 11:30:00,132.85,132.85,132.07,132.16,5200.0,125.1119,125.1119,124.3773,124.4621,5200.0
2015-08-11 12:00:00,132.18,132.35,132.05,132.05,4700.0,124.4809,124.641,124.3585,124.3585,4700.0
2015-08-11 12:30:00,132.2,132.35,132.06,132.11,4505.0,124.4998,124.641,124.3679,124.415,4505.0
2015-08-11 13:00:00,132.1,132.15,131.66,131.72,9471.0,124.4056,124.4527,123.9912,124.0477,9471.0
2015-08-11 13:30:00,131.85,132.54,131.55,132.4,19398.0,124.1701,124.82,123.8876,124.6881,19398.0
2015-08-11 14:00:00,132.28,132.56,132.09,132.56,7572.0,124.5751,124.8388,124.3962,124.8388,7572.0
2015-08-11 14:30:00,132.59,132.59,132.27,132.38,16613.0,124.867,124.867,124.5657,124.6693,16613.0
2015-08-11 15:00:00,132.32,132.53,132.2,132.5,21277.0,124.6128,124.8105,124.4998,124.7823,21277.0
2015-08-11 15:30:00,132.53,132.96,132.42,132.58,45213.0,124.8105,125.2155,124.7069,124.8576,45213.0
2015-08-12 09:30:00,131.48,132.76,131.48,131.55,5432.0,124.1406,125.3491,124.1406,124.2066,5432.0
2015-08-12 10:00:00,131.73,131.74,130.54,130.73,6429.0,124.3766,124.386,123.253,123.4324,6429.0
2015-08-12 10:30:00,130.59,130.83,130.52,130.54,4056.0,123.3002,123.5268,123.2341,123.253,4056.0
2015-08-12 11:00:00,130.78,131.07,130.61,130.87,6480.0,123.4796,123.7534,123.3191,123.5646,6480.0
2015-08-12 11:30:00,130.87,130.98,130.3,130.3,5500.0,123.5646,123.6685,123.0264,123.0264,5500.0
2015-08-12 12:00:00,130.27,130.94,130.27,130.82,3900.0,122.9981,123.6307,122.9981,123.5174,3900.0
2015-08-12 12:30:00,130.69,131.1,130.48,130.74,6028.0,123.3947,123.7818,123.1964,123.4419,6028.0
2015-08-12 13:00:00,130.8,131.22,130.59,131.12,12599.0,123.4985,123.8951,123.3002,123.8007,12599.0
2015-08-12 13:30:00,130.99,131.19,130.99,131.06,6703.0,123.6779,123.8667,123.6779,123.744,6703.0
2015-08-12 14:00:00,131.06,131.54,130.99,131.18,13430.0,123.744,124.1972,123.6779,123.8573,13430.0
2015-08-12 14:30:00,131.09,131.9,131.02,131.9,6999.0,123.7723,124.5371,123.7062,124.5371,6999.0
2015-08-12 15:00:00,131.92,132.0,131.44,131.7,11634.0,124.556,124.6315,124.1028,124.3483,11634.0
2015-08-12 15:30:00,131.71,132.19,131.71,132.03,26459.0,124.3577,124.8109,124.3577,124.6599,26459.0
2015-08-13 09:30:00,131.79,132.04,131.76,131.87,1230.0,124.4333,124.6693,124.4049,124.5088,1230.0
2015-08-13 10:00:00,131.92,132.2,131.64,132.01,8428.0,124.556,124.8204,124.2916,124.641,8428.0
2015-08-13 10:30:00,131.88,132.77,131.88,132.25,4412.0,124.5182,125.3585,124.5182,124.8676,4412.0
2015-08-13 11:00:00,132.25,132.25,132.0,132.13,1342.0,124.8676,124.8676,124.6315,124.7543,1342.0
2015-08-13 11:30:00,132.28,132.6,132.09,132.27,6197.0,124.8959,125.198,124.7165,124.8865,6197.0
2015-08-13 12:00:00,132.28,132.61,132.28,132.56,800.0,124.8959,125.2075,124.8959,125.1603,800.0
2015-08-13 12:30:00,132.59,132.59,132.36,132.42,1600.0,125.1886,125.1886,124.9714,125.0281,1600.0
2015-08-13 13:00:00,132.32,132.53,132.24,132.29,2000.0,124.9337,125.1319,124.8581,124.9053,2000.0
2015-08-13 13:30:00,132.39,132.49,132.16,132.33,3300.0,124.9998,125.0942,124.7826,124.9431,3300.0
2015-08-13 14:00:00,132.33,132.53,132.29,132.49,5200.0,124.9431,125.1319,124.9053,125.0942,5200.0
2015-08-13 14:30:00,132.39,132.64,132.38,132.55,3900.0,124.9998,125.2358,124.9903,125.1508,3900.0
2015-08-13 15:00:00,132.58,132.58,132.12,132.14,17580.0,125.1792,125.1792,124.7448,124.7637,17580.0
2015-08-13 15:30:00,132.25,132.28,131.87,132.11,17268.0,124.8676,124.8959,124.5088,124.7354,17268.0
2015-08-14 09:30:00,132.33,133.19,132.01,132.93,5862.0,124.9431,125.7551,124.641,125.5096,5862.0
2015-08-14 10:00:00,132.83,133.14,132.76,132.83,1723.0,125.4152,125.7079,125.3491,125.4152,1723.0
2015-08-14 10:30:00,132.79,132.86,132.58,132.66,5300.0,125.3774,125.4435,125.1792,125.2547,5300.0
2015-08-14 11:00:00,132.63,132.88,132.49,132.66,10849.0,125.2264,125.4624,125.0942,125.2547,10849.0
2015-08-14 11:30:00,132.73,133.11,132.56,133.07,3450.0,125.3208,125.6796,125.1603,125.6418,3450.0
2015-08-14 12:00:00,133.01,133.23,132.95,133.15,6575.0,125.5851,125.7929,125.5285,125.7173,6575.0
2015-08-14 12:30:00,133.23,133.63,133.23,133.59,12223.0,125.7929,126.1705,125.7929,126.1328,12223.0
2015-08-14 13:00:00,133.57,133.85,133.34,133.56,8723.0,126.1139,126.3783,125.8967,126.1044,8723.0
2015-08-14 13:30:00,133.55,133.55,133.21,133.32,3446.0,126.095,126.095,125.774,125.8778,3446.0
2015-08-14 14:00:00,133.34,133.65,133.28,133.3,4288.0,125.8967,126.1894,125.8401,125.859,4288.0
2015-08-14 14:30:00,133.37,133.79,133.3,133.63,4670.0,125.9251,126.3216,125.859,126.1705,4670.0
2015-08-14 15:00:00,133.63,133.74,133.56,133.61,4000.0,126.1705,126.2744,126.1044,126.1517,4000.0
2015-08-14 15:30:00,133.64,133.87,133.6,133.75,29636.0,126.18,126.3971,126.1422,126.2838,29636.0
2015-08-17 09:30:00,133.13,133.55,131.85,133.26,5558.0,125.6985,126.095,124.4899,125.8212,5558.0
2015-08-17 10:00:00,133.12,134.2,133.05,134.14,10398.0,125.689,126.7087,125.6229,126.6521,10398.0
2015-08-17 10:30:00,134.1,134.68,133.99,134.68,19321.0,126.6143,127.1619,126.5104,127.1619,19321.0
2015-08-17 11:00:00,134.86,134.86,134.06,134.26,14570.0,127.3319,127.3319,126.5765,126.7654,14570.0
2015-08-17 11:30:00,134.2,134.4,133.98,134.25,5680.0,126.7087,126.8976,126.501,126.7559,5680.0
2015-08-17 12:00:00,134.22,134.48,134.22,134.34,6449.0,126.7276,126.9731,126.7276,126.8409,6449.0
2015-08-17 12:30:00,134.19,134.62,134.12,134.48,3800.0,126.6993,127.1053,126.6332,126.9731,3800.0
2015-08-17 13:00:00,134.48,134.63,134.39,134.39,2400.0,126.9731,127.1147,126.8881,126.8881,2400.0
2015-08-17 13:30:00,134.51,134.62,134.37,134.48,2300.0,127.0014,127.1053,126.8692,126.9731,2300.0
2015-08-17 14:00:00,134.6,134.81,134.47,134.68,3819.0,127.0864,127.2847,126.9636,127.1619,3819.0
2015-08-17 14:30:00,134.78,134.78,134.57,134.61,40415.0,127.2563,127.2563,127.0581,127.0958,40415.0
2015-08-17 15:00:00,134.57,134.78,134.53,134.76,16245.0,127.0581,127.2563,127.0203,127.2375,16245.0
2015-08-17 15:30:00,134.73,135.04,134.5,135.01,24013.0,127.2091,127.5018,126.992,127.4735,24013.0
2015-08-18 09:30:00,135.02,135.51,135.01,135.51,7372.0,127.4829,127.9456,127.4735,127.9456,7372.0
2015-08-18 10:00:00,135.44,136.02,135.2,135.73,12424.0,127.8795,128.4271,127.6529,128.1533,12424.0
2015-08-18 10:30:00,135.71,135.94,135.64,135.85,34608.0,128.1344,128.3516,128.0683,128.2666,34608.0
2015-08-18 11:00:00,135.8,135.88,135.65,135.72,32164.0,128.2194,128.2949,128.0778,128.1439,32164.0
2015-08-18 11:30:00,135.71,135.76,135.1,135.2,21449.0,128.1344,128.1816,127.5585,127.6529,21449.0
2015-08-18 12:00:00,135.1,135.35,135.1,135.29,2400.0,127.5585,127.7945,127.5585,127.7379,2400.0
2015-08-18 12:30:00,135.26,135.29,135.08,135.29,2296.0,127.7096,127.7379,127.5396,127.7379,2296.0
2015-08-18 13:00:00,135.22,135.35,135.16,135.27,5952.0,127.6718,127.7945,127.6151,127.719,5952.0
2015-08-18 13:30:00,135.25,135.43,135.15,135.4,5190.0,127.7001,127.8701,127.6057,127.8417,5190.0
2015-08-18 14:00:00,135.39,135.39,135.29,135.35,1500.0,127.8323,127.8323,127.7379,127.7945,1500.0
2015-08-18 14:30:00,135.35,135.47,135.18,135.3,38323.0,127.7945,127.9078,127.634,127.7473,38323.0
2015-08-18 15:00:00,135.25,135.34,135.17,135.27,9104.0,127.7001,127.7851,127.6246,127.719,9104.0
2015-08-18 15:30:00,135.32,135.36,135.08,135.18,44080.0,127.7662,127.804,127.5396,127.634,44080.0
2015-08-19 09:30:00,134.63,134.63,133.31,134.26,16407.0,127.1147,127.1147,125.8684,126.7654,16407.0
2015-08-19 10:00:00,134.26,135.08,134.26,134.71,62130.0,126.7654,127.5396,126.7654,127.1903,62130.0
2015-08-19 10:30:00,134.68,134.72,133.92,134.19,17021.0,127.1619,127.1997,126.4444,126.6993,17021.0
2015-08-19 11:00:00,134.19,134.37,133.91,134.04,42500.0,126.6993,126.8692,126.4349,126.5577,42500.0
2015-08-19 11:30:00,133.95,134.21,133.95,133.98,5418.0,126.4727,126.7182,126.4727,126.501,5418.0
2015-08-19 12:00:00,134.0,134.09,133.96,134.09,7888.0,126.5199,126.6049,126.4821,126.6049,7888.0
2015-08-19 12:30:00,134.28,134.47,134.28,134.4,1900.0,126.7843,126.9636,126.7843,126.8976,1900.0
2015-08-19 13:00:00,134.41,134.69,134.29,134.38,4300.0,126.907,127.1714,126.7937,126.8787,4300.0
2015-08-19 13:30:00,134.4,134.53,134.22,134.53,3233.0,126.8976,127.0203,126.7276,127.0203,3233.0
2015-08-19 14:00:00,134.5,135.51,134.45,135.51,11362.0,126.992,127.9456,126.9448,127.9456,11362.0
2015-08-19 14:30:00,135.49,135.63,134.82,134.94,11085.0,127.9267,128.0589,127.2941,127.4074,11085.0
2015-08-19 15:00:00,134.84,134.89,134.4,134.88,5730.0,127.313,127.3602,126.8976,127.3508,5730.0
2015-08-19 15:30:00,134.85,134.89,134.51,134.51,25776.0,127.3224,127.3602,127.0014,127.0014,25776.0
2015-08-20 09:30:00,133.47,134.15,133.1,133.42,33015.0,126.0195,126.6615,125.6701,125.9723,33015.0
2015-08-20 10:00:00,133.81,134.15,132.95,133.13,38830.0,126.3405,126.6615,125.5285,125.6985,38830.0
2015-08-20 10:30:00,133.12,133.22,132.76,133.22,2753.0,125.689,125.7834,125.3491,125.7834,2753.0
2015-08-20 11:00:00,132.91,133.02,132.68,132.69,4560.0,125.4907,125.5946,125.2736,125.283,4560.0
2015-08-20 11:30:00,132.62,133.04,132.54,133.02,2500.0,125.2169,125.6135,125.1414,125.5946,2500.0
2015-08-20 12:00:00,133.02,133.41,132.91,133.13,5787.0,125.5946,125.9628,125.4907,125.6985,5787.0
2015-08-20 12:30:00,133.07,133.07,132.16,132.28,2017.0,125.6418,125.6418,124.7826,124.8959,2017.0
2015-08-20 13:00:00,132.28,133.13,132.14,132.83,3394.0,124.8959,125.6985,124.7637,125.4152,3394.0
2015-08-20 13:30:00,132.67,132.97,132.59,132.91,3360.0,125.2641,125.5474,125.1886,125.4907,3360.0
2015-08-20 14:00:00,132.83,132.83,132.4,132.45,3500.0,125.4152,125.4152,125.0092,125.0564,3500.0
2015-08-20 14:30:00,132.39,132.78,132.1,132.1,8046.0,124.9998,125.368,124.7259,124.7259,8046.0
2015-08-20 15:00:00,132.1,132.28,131.63,131.97,9697.0,124.7259,124.8959,124.2822,124.6032,9697.0
2015-08-20 15:30:00,131.96,132.39,131.27,131.3,19494.0,124.5938,124.9998,123.9423,123.9706,19494.0
2015-08-21 09:30:00,130.31,131.3,129.27,130.08,11028.0,123.0359,123.9706,122.0539,122.8187,11028.0
2015-08-21 10:00:00,130.62,130.85,129.97,130.24,16800.0,123.3286,123.5457,122.7148,122.9698,16800.0
2015-08-21 10:30:00,129.93,130.03,129.33,129.33,8601.0,122.6771,122.7715,122.1106,122.1106,8601.0
2015-08-21 11:00:00,129.34,130.22,128.67,129.71,10646.0,122.12,122.9509,121.4874,122.4694,10646.0
2015-08-21 11:30:00,129.71,130.21,129.1,129.91,38673.0,122.4694,122.9414,121.8934,122.6582,38673.0
2015-08-21 12:00:00,129.89,130.0,129.55,129.75,22238.0,122.6393,122.7432,122.3183,122.5071,22238.0
2015-08-21 12:30:00,129.76,129.93,129.13,129.15,24453.0,122.5166,122.6771,121.9217,121.9406,24453.0
2015-08-21 13:00:00,129.34,129.89,128.83,129.88,6835.0,122.12,122.6393,121.6385,122.6299,6835.0
2015-08-21 13:30:00,130.0,130.28,129.64,130.03,10853.0,122.7432,123.0075,122.4033,122.7715,10853.0
2015-08-21 14:00:00,130.05,130.35,129.52,129.67,13363.0,122.7904,123.0736,122.29,122.4316,13363.0
2015-08-21 14:30:00,129.87,129.87,128.54,128.75,11663.0,122.6204,122.6204,121.3647,121.5629,11663.0
2015-08-21 15:00:00,128.94,128.95,127.76,128.16,10679.0,121.7423,121.7518,120.6282,121.0059,10679.0
2015-08-21 15:30:00,128.16,128.41,127.76,127.84,43333.0,121.0059,121.2419,120.6282,120.7037,43333.0
2015-08-24 09:30:00,122.81,125.47,122.13,123.54,9694.0,115.9545,118.466,115.3125,116.6438,9694.0
2015-08-24 10:00:00,123.13,125.28,122.53,124.93,19553.0,116.2567,118.2867,115.6902,117.9562,19553.0
2015-08-24 10:30:00,124.9,125.82,123.8,125.29,15823.0,117.9279,118.7965,116.8893,118.2961,15823.0
2015-08-24 11:00:00,125.49,125.53,124.38,125.11,20579.0,118.4849,118.5227,117.4369,118.1261,20579.0
2015-08-24 11:30:00,124.72,126.6,124.45,126.6,18867.0,117.7579,119.533,117.503,119.533,18867.0
2015-08-24 12:00:00,126.36,126.48,125.74,126.05,21252.0,119.3064,119.4197,118.721,119.0137,21252.0
2015-08-24 12:30:00,126.26,126.76,125.85,126.51,24880.0,119.2119,119.684,118.8248,119.448,24880.0
2015-08-24 13:00:00,126.49,126.97,126.3,126.7,23696.0,119.4291,119.8823,119.2497,119.6274,23696.0
2015-08-24 13:30:00,126.7,126.7,125.95,126.09,20143.0,119.6274,119.6274,118.9193,119.0514,20143.0
2015-08-24 14:00:00,126.18,126.51,125.5,125.76,39391.0,119.1364,119.448,118.4944,118.7399,39391.0
2015-08-24 14:30:00,125.73,126.17,124.49,124.55,19075.0,118.7115,119.127,117.5408,117.5974,19075.0
2015-08-24 15:00:00,124.55,125.14,124.12,124.84,29023.0,117.5974,118.1545,117.1914,117.8712,29023.0
2015-08-24 15:30:00,124.79,126.55,124.42,125.39,66562.0,117.824,119.4858,117.4747,118.3905,66562.0
2015-08-25 09:30:00,126.01,127.72,126.0,126.96,49465.0,118.9759,120.5904,118.9665,119.8729,49465.0
2015-08-25 10:00:00,126.95,127.45,126.9,127.25,10654.0,119.8634,120.3355,119.8162,120.1467,10654.0
2015-08-25 10:30:00,126.97,127.2,126.64,127.2,11762.0,119.8823,120.0995,119.5707,120.0995,11762.0
2015-08-25 11:00:00,127.31,128.37,127.22,127.96,8143.0,120.2033,121.2042,120.1184,120.817,8143.0
2015-08-25 11:30:00,127.95,127.95,127.23,127.64,6359.0,120.8076,120.8076,120.1278,120.5149,6359.0
2015-08-25 12:00:00,127.64,128.43,127.58,128.29,6494.0,120.5149,121.2608,120.4583,121.1286,6494.0
2015-08-25 12:30:00,128.28,128.34,127.7,127.7,3000.0,121.1192,121.1758,120.5716,120.5716,3000.0
2015-08-25 13:00:00,127.75,128.03,127.01,127.14,16631.0,120.6188,120.8831,119.9201,120.0428,16631.0
2015-08-25 13:30:00,127.13,127.63,127.13,127.5,4500.0,120.0334,120.5055,120.0334,120.3827,4500.0
2015-08-25 14:00:00,127.37,127.51,127.02,127.17,8574.0,120.26,120.3922,119.9295,120.0711,8574.0
2015-08-25 14:30:00,127.18,127.76,126.98,127.48,11891.0,120.0806,120.6282,119.8918,120.3638,11891.0
2015-08-25 15:00:00,127.63,127.63,126.9,126.9,22945.0,120.5055,120.5055,119.8162,119.8162,22945.0
2015-08-25 15:30:00,126.89,127.02,125.51,125.6,32133.0,119.8068,119.9295,118.5038,118.5888,32133.0
2015-08-26 09:30:00,127.63,127.63,126.0,126.55,6224.0,120.5055,120.5055,118.9665,119.4858,6224.0
2015-08-26 10:00:00,126.74,126.85,125.92,126.14,4995.0,119.6652,119.769,118.8909,119.0986,4995.0
2015-08-26 10:30:00,126.08,126.63,125.48,125.54,5224.0,119.042,119.5613,118.4755,118.5321,5224.0
2015-08-26 11:00:00,125.51,126.14,125.43,125.81,9140.0,118.5038,119.0986,118.4283,118.7871,9140.0
2015-08-26 11:30:00,125.81,126.02,125.45,125.81,9141.0,118.7871,118.9853,118.4472,118.7871,9141.0
2015-08-26 12:00:00,125.87,125.87,124.88,125.03,6955.0,118.8437,118.8437,117.909,118.0506,6955.0
2015-08-26 12:30:00,124.95,125.15,124.57,125.13,6718.0,117.9751,118.1639,117.6163,118.145,6718.0
2015-08-26 13:00:00,125.4,126.01,125.13,125.69,8835.0,118.4,118.9759,118.145,118.6738,8835.0
2015-08-26 13:30:00,125.7,125.96,125.48,125.96,12208.0,118.6832,118.9287,118.4755,118.9287,12208.0
2015-08-26 14:00:00,125.95,126.05,125.4,125.82,5822.0,118.9193,119.0137,118.4,118.7965,5822.0
2015-08-26 14:30:00,125.86,126.53,125.85,126.33,5330.0,118.8343,119.4669,118.8248,119.278,5330.0
2015-08-26 15:00:00,126.39,127.75,126.31,127.31,12343.0,119.3347,120.6188,119.2592,120.2033,12343.0
2015-08-26 15:30:00,127.31,128.09,127.14,127.68,39760.0,120.2033,120.9398,120.0428,120.5527,39760.0
2015-08-27 09:30:00,129.52,129.79,129.02,129.12,4967.0,122.29,122.5449,121.8179,121.9123,4967.0
2015-08-27 10:00:00,128.62,129.42,128.4,129.39,4862.0,121.4402,122.1955,121.2325,122.1672,4862.0
2015-08-27 10:30:00,129.13,130.22,129.0,130.19,7450.0,121.9217,122.9509,121.799,122.9226,7450.0
2015-08-27 11:00:00,130.32,131.06,130.11,130.68,26066.0,123.0453,123.744,122.847,123.3852,26066.0
2015-08-27 11:30:00,130.61,131.99,130.61,131.59,21885.0,123.3191,124.6221,123.3191,124.2444,21885.0
2015-08-27 12:00:00,131.58,132.11,131.51,131.75,15000.0,124.235,124.7354,124.1689,124.3955,15000.0
2015-08-27 12:30:00,131.87,133.08,131.86,133.03,19715.0,124.5088,125.6512,124.4993,125.604,19715.0
2015-08-27 13:00:00,132.84,132.94,132.27,132.54,15317.0,125.4246,125.5191,124.8865,125.1414,15317.0
2015-08-27 13:30:00,132.78,133.15,132.37,132.99,13752.0,125.368,125.7173,124.9809,125.5663,13752.0
2015-08-27 14:00:00,132.9,132.97,132.02,132.04,20127.0,125.4813,125.5474,124.6504,124.6693,20127.0
2015-08-27 14:30:00,132.18,132.59,131.5,131.53,24709.0,124.8015,125.1886,124.1594,124.1878,24709.0
2015-08-27 15:00:00,131.61,131.93,131.18,131.93,34622.0,124.2633,124.5654,123.8573,124.5654,34622.0
2015-08-27 15:30:00,132.13,133.34,131.8,133.14,69219.0,124.7543,125.8967,124.4427,125.7079,69219.0
2015-08-28 09:30:00,132.91,133.21,132.1,133.21,6261.0,125.4907,125.774,124.7259,125.774,6261.0
2015-08-28 10:00:00,133.27,133.27,132.35,132.35,2800.0,125.8306,125.8306,124.962,124.962,2800.0
2015-08-28 10:30:00,132.74,132.74,131.89,132.01,6098.0,125.3302,125.3302,124.5277,124.641,6098.0
2015-08-28 11:00:00,132.04,132.71,131.83,132.51,5608.0,124.6693,125.3019,124.471,125.1131,5608.0
2015-08-28 11:30:00,132.58,132.77,131.63,131.97,10700.0,125.1792,125.3585,124.2822,124.6032,10700.0
2015-08-28 12:00:00,131.95,132.32,131.7,132.26,8696.0,124.5843,124.9337,124.3483,124.877,8696.0
2015-08-28 12:30:00,132.11,132.39,132.11,132.31,4800.0,124.7354,124.9998,124.7354,124.9242,4800.0
2015-08-28 13:00:00,132.26,132.64,132.22,132.22,3000.0,124.877,125.2358,124.8392,124.8392,3000.0
2015-08-28 13:30:00,132.28,132.57,131.85,132.57,2600.0,124.8959,125.1697,124.4899,125.1697,2600.0
2015-08-28 14:00:00,132.6,132.65,132.2,132.2,3250.0,125.198,125.2452,124.8204,124.8204,3250.0
2015-08-28 14:30:00,132.16,132.43,132.09,132.09,3202.0,124.7826,125.0375,124.7165,124.7165,3202.0
2015-08-28 15:00:00,132.1,132.42,131.91,132.0,7080.0,124.7259,125.0281,124.5466,124.6315,7080.0
2015-08-28 15:30:00,132.12,132.54,131.54,132.42,19286.0,124.7448,125.1414,124.1972,125.0281,19286.0
2015-08-31 09:30:00,131.94,132.7,131.64,131.69,4580.0,124.5749,125.2925,124.2916,124.3388,4580.0
2015-08-31 10:00:00,131.52,132.0,131.22,131.88,6795.0,124.1783,124.6315,123.8951,124.5182,6795.0
2015-08-31 10:30:00,131.88,132.37,131.61,131.62,3481.0,124.5182,124.9809,124.2633,124.2727,3481.0
2015-08-31 11:00:00,131.69,132.09,131.41,131.63,6754.0,124.3388,124.7165,124.0745,124.2822,6754.0
2015-08-31 11:30:00,131.66,132.41,131.31,131.31,5662.0,124.3105,125.0186,123.98,123.98,5662.0
2015-08-31 12:00:00,131.31,131.75,131.1,131.69,5498.0,123.98,124.3955,123.7818,124.3388,5498.0
2015-08-31 12:30:00,131.7,131.81,131.41,131.56,7100.0,124.3483,124.4521,124.0745,124.2161,7100.0
2015-08-31 13:00:00,131.68,131.68,131.36,131.44,6352.0,124.3294,124.3294,124.0273,124.1028,6352.0
2015-08-31 13:30:00,131.37,131.68,131.37,131.5,6884.0,124.0367,124.3294,124.0367,124.1594,6884.0
2015-08-31 14:00:00,131.55,131.58,130.68,131.2,12905.0,124.2066,124.235,123.3852,123.8762,12905.0
2015-08-31 14:30:00,131.02,131.16,130.65,130.67,10581.0,123.7062,123.8384,123.3569,123.3758,10581.0
2015-08-31 15:00:00,130.71,131.06,130.58,130.69,10701.0,123.4135,123.744,123.2908,123.3947,10701.0
2015-08-31 15:30:00,130.78,131.26,130.62,130.8,37899.0,123.4796,123.9328,123.3286,123.4985,37899.0
2015-09-01 09:30:00,129.18,129.18,127.92,128.57,7867.0,121.9689,121.9689,120.7793,121.393,7867.0
2015-09-01 10:00:00,128.23,128.93,128.1,128.93,11480.0,121.072,121.7329,120.9492,121.7329,11480.0
2015-09-01 10:30:00,128.96,129.29,128.25,128.56,5400.0,121.7612,122.0728,121.0909,121.3836,5400.0
2015-09-01 11:00:00,128.45,128.87,128.26,128.78,8121.0,121.2797,121.6763,121.1003,121.5913,8121.0
2015-09-01 11:30:00,128.53,129.01,128.38,128.56,5200.0,121.3552,121.8084,121.2136,121.3836,5200.0
2015-09-01 12:00:00,128.37,128.39,127.91,127.99,7567.0,121.2042,121.223,120.7698,120.8454,7567.0
2015-09-01 12:30:00,127.98,127.98,127.1,127.44,9100.0,120.8359,120.8359,120.0051,120.3261,9100.0
2015-09-01 13:00:00,127.4,127.59,126.7,127.2,6426.0,120.2883,120.4677,119.6274,120.0995,6426.0
2015-09-01 13:30:00,127.24,127.46,127.03,127.36,4810.0,120.1372,120.345,119.939,120.2505,4810.0
2015-09-01 14:00:00,127.41,127.41,126.86,127.09,5492.0,120.2978,120.2978,119.7785,119.9956,5492.0
2015-09-01 14:30:00,127.17,127.49,126.45,126.66,19763.0,120.0711,120.3733,119.3913,119.5896,19763.0
2015-09-01 15:00:00,126.64,126.99,126.3,126.3,15121.0,119.5707,119.9012,119.2497,119.2497,15121.0
2015-09-01 15:30:00,126.32,126.69,125.84,126.64,48455.0,119.2686,119.6179,118.8154,119.5707,48455.0
2015-09-02 09:30:00,127.56,128.01,127.21,127.42,4856.0,120.4394,120.8643,120.1089,120.3072,4856.0
2015-09-02 10:00:00,126.95,127.99,126.95,127.45,6777.0,119.8634,120.8454,119.8634,120.3355,6777.0
2015-09-02 10:30:00,127.39,127.64,127.09,127.64,10576.0,120.2789,120.5149,119.9956,120.5149,10576.0
2015-09-02 11:00:00,127.44,127.64,127.11,127.63,5800.0,120.3261,120.5149,120.0145,120.5055,5800.0
2015-09-02 11:30:00,127.65,127.71,126.7,126.92,4941.0,120.5244,120.581,119.6274,119.8351,4941.0
2015-09-02 12:00:00,126.7,126.84,126.58,126.74,5300.0,119.6274,119.7596,119.5141,119.6652,5300.0
2015-09-02 12:30:00,126.81,127.58,126.79,127.58,5822.0,119.7312,120.4583,119.7124,120.4583,5822.0
2015-09-02 13:00:00,127.52,127.95,127.31,127.88,28082.0,120.4016,120.8076,120.2033,120.7415,28082.0
2015-09-02 13:30:00,127.79,127.86,126.79,127.3,4447.0,120.6565,120.7226,119.7124,120.1939,4447.0
2015-09-02 14:00:00,127.33,127.66,127.04,127.66,6384.0,120.2222,120.5338,119.9484,120.5338,6384.0
2015-09-02 14:30:00,127.56,127.57,127.16,127.5,8342.0,120.4394,120.4488,120.0617,120.3827,8342.0
2015-09-02 15:00:00,127.47,127.6,127.23,127.48,64655.0,120.3544,120.4771,120.1278,120.3638,64655.0
2015-09-02 15:30:00,127.5,128.15,127.37,128.15,47168.0,120.3827,120.9964,120.26,120.9964,47168.0
2015-09-03 09:30:00,128.8,129.3,128.6,128.92,3101.0,121.6102,122.0822,121.4213,121.7235,3101.0
2015-09-03 10:00:00,128.85,129.01,128.58,128.85,5632.0,121.6574,121.8084,121.4024,121.6574,5632.0
2015-09-03 10:30:00,128.91,129.47,128.65,129.38,10042.0,121.714,122.2428,121.4685,122.1578,10042.0
2015-09-03 11:00:00,129.4,129.65,129.05,129.22,4300.0,122.1767,122.4127,121.8462,122.0067,4300.0
2015-09-03 11:30:00,128.95,129.39,128.92,129.39,5320.0,121.7518,122.1672,121.7235,122.1672,5320.0
2015-09-03 12:00:00,129.32,129.32,129.07,129.28,3200.0,122.1011,122.1011,121.8651,122.0634,3200.0
2015-09-03 12:30:00,129.31,129.38,128.89,129.0,4321.0,122.0917,122.1578,121.6951,121.799,4321.0
2015-09-03 13:00:00,129.13,129.13,128.62,129.11,13400.0,121.9217,121.9217,121.4402,121.9029,13400.0
2015-09-03 13:30:00,128.93,129.32,128.9,128.99,5318.0,121.7329,122.1011,121.7046,121.7896,5318.0
2015-09-03 14:00:00,128.87,128.98,128.64,128.87,6200.0,121.6763,121.7801,121.4591,121.6763,6200.0
2015-09-03 14:30:00,128.96,129.13,128.6,128.95,7050.0,121.7612,121.9217,121.4213,121.7518,7050.0
2015-09-03 15:00:00,128.94,129.04,128.67,128.88,9450.0,121.7423,121.8368,121.4874,121.6857,9450.0
2015-09-03 15:30:00,128.77,129.4,128.38,129.15,52806.0,121.5818,122.1767,121.2136,121.9406,52806.0
2015-09-04 09:30:00,127.64,128.23,127.64,128.19,5538.0,120.5149,121.072,120.5149,121.0342,5538.0
2015-09-04 10:00:00,128.16,129.46,128.14,129.32,8550.0,121.0059,122.2333,120.987,122.1011,8550.0
2015-09-04 10:30:00,129.33,129.33,128.65,129.0,10350.0,122.1106,122.1106,121.4685,121.799,10350.0
2015-09-04 11:00:00,129.03,129.15,128.79,128.99,16225.0,121.8273,121.9406,121.6007,121.7896,16225.0
2015-09-04 11:30:00,129.0,129.0,128.15,128.46,21846.0,121.799,121.799,120.9964,121.2891,21846.0
2015-09-04 12:00:00,128.47,128.59,128.4,128.5,8412.0,121.2986,121.4119,121.2325,121.3269,8412.0
2015-09-04 12:30:00,128.46,128.65,128.41,128.53,9275.0,121.2891,121.4685,121.2419,121.3552,9275.0
2015-09-04 13:00:00,128.49,128.58,128.24,128.5,22110.0,121.3175,121.4024,121.0814,121.3269,22110.0
2015-09-04 13:30:00,128.4,128.48,128.25,128.35,10439.0,121.2325,121.308,121.0909,121.1853,10439.0
2015-09-04 14:00:00,128.33,128.51,128.31,128.44,27013.0,121.1664,121.3363,121.1475,121.2703,27013.0
2015-09-04 14:30:00,128.35,128.69,128.21,128.52,13424.0,121.1853,121.5063,121.0531,121.3458,13424.0
2015-09-04 15:00:00,128.6,128.65,128.37,128.62,9030.0,121.4213,121.4685,121.2042,121.4402,9030.0
2015-09-04 15:30:00,128.56,129.3,128.56,128.82,29634.0,121.3836,122.0822,121.3836,121.629,29634.0
2015-09-08 09:30:00,130.27,130.99,129.87,130.9,6508.0,122.9981,123.6779,122.6204,123.5929,6508.0
2015-09-08 10:00:00,130.89,131.21,130.66,131.21,7800.0,123.5835,123.8856,123.3663,123.8856,7800.0
2015-09-08 10:30:00,131.08,131.3,130.73,131.3,10502.0,123.7629,123.9706,123.4324,123.9706,10502.0
2015-09-08 11:00:00,131.14,131.23,130.8,130.89,6631.0,123.8195,123.9045,123.4985,123.5835,6631.0
2015-09-08 11:30:00,131.08,131.33,131.0,131.06,7100.0,123.7629,123.9989,123.6874,123.744,7100.0
2015-09-08 12:00:00,131.04,131.82,131.03,131.76,7368.0,123.7251,124.4616,123.7157,124.4049,7368.0
2015-09-08 12:30:00,131.78,131.78,131.31,131.38,14432.0,124.4238,124.4238,123.98,124.0461,14432.0
2015-09-08 13:00:00,131.3,131.62,131.14,131.52,21111.0,123.9706,124.2727,123.8195,124.1783,21111.0
2015-09-08 13:30:00,131.58,131.93,131.55,131.93,13447.0,124.235,124.5654,124.2066,124.5654,13447.0
2015-09-08 14:00:00,131.92,131.93,131.55,131.86,7989.0,124.556,124.5654,124.2066,124.4993,7989.0
2015-09-08 14:30:00,132.03,132.19,131.91,131.97,4400.0,124.6599,124.8109,124.5466,124.6032,4400.0
2015-09-08 15:00:00,132.1,132.29,131.91,131.97,17530.0,124.7259,124.9053,124.5466,124.6032,17530.0
2015-09-08 15:30:00,132.07,132.57,131.96,132.15,51811.0,124.6976,125.1697,124.5938,124.7732,51811.0
2015-09-09 09:30:00,132.89,133.57,132.62,133.08,16165.0,125.4718,126.1139,125.2169,125.6512,16165.0
2015-09-09 10:00:00,133.11,133.4,132.79,133.0,23637.0,125.6796,125.9534,125.3774,125.5757,23637.0
2015-09-09 10:30:00,132.98,133.29,132.89,132.96,18673.0,125.5568,125.8495,125.4718,125.5379,18673.0
2015-09-09 11:00:00,133.07,133.38,133.0,133.21,5100.0,125.6418,125.9345,125.5757,125.774,5100.0
2015-09-09 11:30:00,133.36,133.58,132.96,133.23,6933.0,125.9156,126.1233,125.5379,125.7929,6933.0
2015-09-09 12:00:00,133.24,133.3,133.02,133.02,13593.0,125.8023,125.859,125.5946,125.5946,13593.0
2015-09-09 12:30:00,133.07,133.2,132.92,133.11,5739.0,125.6418,125.7645,125.5002,125.6796,5739.0
2015-09-09 13:00:00,133.0,133.4,132.95,133.07,1525.0,125.5757,125.9534,125.5285,125.6418,1525.0
2015-09-09 13:30:00,132.97,133.31,132.67,133.17,76897.0,125.5474,125.8684,125.2641,125.7362,76897.0
2015-09-09 14:00:00,133.17,133.27,133.02,133.27,35795.0,125.7362,125.8306,125.5946,125.8306,35795.0
2015-09-09 14:30:00,133.27,133.27,132.59,132.87,24939.0,125.8306,125.8306,125.1886,125.453,24939.0
2015-09-09 15:00:00,132.86,133.2,132.72,133.0,19284.0,125.4435,125.7645,125.3113,125.5757,19284.0
2015-09-09 15:30:00,133.0,133.06,132.49,132.82,99626.0,125.5757,125.6324,125.0942,125.4058,99626.0
2015-09-10 09:30:00,133.33,133.88,132.11,133.86,26453.0,125.8873,126.4066,124.7354,126.3877,26453.0
2015-09-10 10:00:00,133.96,133.98,133.38,133.5,7640.0,126.4821,126.501,125.9345,126.0478,7640.0
2015-09-10 10:30:00,133.6,134.84,133.59,134.42,9400.0,126.1422,127.313,126.1328,126.9164,9400.0
2015-09-10 11:00:00,134.44,134.77,134.08,134.43,9198.0,126.9353,127.2469,126.5954,126.9259,9198.0
2015-09-10 11:30:00,134.49,134.5,133.95,134.22,8033.0,126.9825,126.992,126.4727,126.7276,8033.0
2015-09-10 12:00:00,134.22,134.29,134.05,134.05,7252.0,126.7276,126.7937,126.5671,126.5671,7252.0
2015-09-10 12:30:00,134.12,134.49,133.93,134.05,32641.0,126.6332,126.9825,126.4538,126.5671,32641.0
2015-09-10 13:00:00,133.94,134.59,133.93,134.59,11179.0,126.4632,127.077,126.4538,127.077,11179.0
2015-09-10 13:30:00,134.46,134.65,134.14,134.14,13804.0,126.9542,127.1336,126.6521,126.6521,13804.0
2015-09-10 14:00:00,134.27,134.47,134.15,134.28,14979.0,126.7748,126.9636,126.6615,126.7843,14979.0
2015-09-10 14:30:00,134.32,134.52,134.12,134.19,24140.0,126.822,127.0109,126.6332,126.6993,24140.0
2015-09-10 15:00:00,134.19,134.29,133.82,134.07,24041.0,126.6993,126.7937,126.3499,126.586,24041.0
2015-09-10 15:30:00,134.01,134.47,133.98,134.44,36925.0,126.5293,126.9636,126.501,126.9353,36925.0
2015-09-11 09:30:00,134.05,134.98,134.0,134.81,13135.0,126.5671,127.4452,126.5199,127.2847,13135.0
2015-09-11 10:00:00,134.94,134.98,134.74,134.92,4598.0,127.4074,127.4452,127.2186,127.3885,4598.0
2015-09-11 10:30:00,134.91,135.25,134.86,135.2,15771.0,127.3791,127.7001,127.3319,127.6529,15771.0
2015-09-11 11:00:00,135.15,135.6,135.15,135.48,6505.0,127.6057,128.0306,127.6057,127.9173,6505.0
2015-09-11 11:30:00,135.56,136.73,135.56,136.54,27870.0,127.9928,129.0975,127.9928,128.9181,27870.0
2015-09-11 12:00:00,136.37,136.79,136.11,136.72,3101.0,128.7576,129.1541,128.5121,129.0881,3101.0
2015-09-11 12:30:00,136.72,137.31,136.72,137.31,5386.0,129.0881,129.6451,129.0881,129.6451,5386.0
2015-09-11 13:00:00,137.34,137.34,136.15,136.2,5880.0,129.6734,129.6734,128.5499,128.5971,5880.0
2015-09-11 13:30:00,136.21,136.85,136.16,136.36,10166.0,128.6065,129.2108,128.5593,128.7481,10166.0
2015-09-11 14:00:00,136.29,136.53,135.87,136.17,9125.0,128.6821,128.9087,128.2855,128.5688,9125.0
2015-09-11 14:30:00,136.15,136.8,136.09,136.51,15815.0,128.5499,129.1636,128.4932,128.8898,15815.0
2015-09-11 15:00:00,136.53,137.02,136.53,136.95,9700.0,128.9087,129.3713,128.9087,129.3052,9700.0
2015-09-11 15:30:00,136.92,137.68,136.86,137.65,39414.0,129.2769,129.9945,129.2202,129.9661,39414.0
2015-09-14 09:30:00,137.65,137.65,136.58,136.68,4746.0,129.9661,129.9661,128.9559,129.0503,4746.0
2015-09-14 10:00:00,136.89,136.89,136.55,136.78,5065.0,129.2486,129.2486,128.9275,129.1447,5065.0
2015-09-14 10:30:00,136.8,136.84,135.93,136.1,15457.0,129.1636,129.2014,128.3421,128.5027,15457.0
2015-09-14 11:00:00,136.08,136.13,135.8,135.96,10984.0,128.4838,128.531,128.2194,128.3705,10984.0
2015-09-14 11:30:00,135.95,136.16,135.92,136.05,27621.0,128.361,128.5593,128.3327,128.4555,27621.0
2015-09-14 12:00:00,136.03,136.22,135.85,136.1,5427.0,128.4366,128.616,128.2666,128.5027,5427.0
2015-09-14 12:30:00,136.11,136.38,135.9,136.06,7700.0,128.5121,128.767,128.3138,128.4649,7700.0
2015-09-14 13:00:00,136.07,136.17,135.98,136.14,13378.0,128.4743,128.5688,128.3894,128.5404,13378.0
2015-09-14 13:30:00,136.11,136.58,136.11,136.48,9200.0,128.5121,128.9559,128.5121,128.8614,9200.0
2015-09-14 14:00:00,136.47,136.47,136.1,136.2,33652.0,128.852,128.852,128.5027,128.5971,33652.0
2015-09-14 14:30:00,136.18,136.43,136.12,136.34,21459.0,128.5782,128.8142,128.5215,128.7293,21459.0
2015-09-14 15:00:00,136.23,136.34,136.2,136.31,21043.0,128.6254,128.7293,128.5971,128.7009,21043.0
2015-09-14 15:30:00,136.29,136.34,136.2,136.27,34680.0,128.6821,128.7293,128.5971,128.6632,34680.0
2015-09-15 09:30:00,136.63,136.95,136.26,136.72,7422.0,129.0031,129.3052,128.6537,129.0881,7422.0
2015-09-15 10:00:00,136.79,136.89,136.47,136.66,3282.0,129.1541,129.2486,128.852,129.0314,3282.0
2015-09-15 10:30:00,136.86,136.99,136.74,136.92,5500.0,129.2202,129.343,129.1069,129.2769,5500.0
2015-09-15 11:00:00,136.9,136.9,136.63,136.74,12326.0,129.258,129.258,129.0031,129.1069,12326.0
2015-09-15 11:30:00,136.78,136.97,136.66,136.9,10313.0,129.1447,129.3241,129.0314,129.258,10313.0
2015-09-15 12:00:00,136.87,136.99,136.69,136.76,46563.0,129.2297,129.343,129.0597,129.1258,46563.0
2015-09-15 12:30:00,136.84,136.93,136.69,136.87,2782.0,129.2014,129.2863,129.0597,129.2297,2782.0
2015-09-15 13:00:00,136.84,137.27,136.74,137.27,6225.0,129.2014,129.6073,129.1069,129.6073,6225.0
2015-09-15 13:30:00,137.3,137.52,137.1,137.1,6328.0,129.6357,129.8434,129.4468,129.4468,6328.0
2015-09-15 14:00:00,137.15,137.35,136.91,137.24,17721.0,129.494,129.6829,129.2674,129.579,17721.0
2015-09-15 14:30:00,137.29,137.97,137.29,137.97,5500.0,129.6262,130.2683,129.6262,130.2683,5500.0
2015-09-15 15:00:00,138.07,138.24,137.66,137.87,10550.0,130.3627,130.5232,129.9756,130.1739,10550.0
2015-09-15 15:30:00,137.88,137.9,137.35,137.55,20108.0,130.1833,130.2022,129.6829,129.8717,20108.0
2015-09-16 09:30:00,137.54,137.75,136.88,137.29,3613.0,129.8623,130.0606,129.2391,129.6262,3613.0
2015-09-16 10:00:00,137.13,137.5,137.07,137.28,9040.0,129.4752,129.8245,129.4185,129.6168,9040.0
2015-09-16 10:30:00,137.37,137.51,137.07,137.14,6718.0,129.7018,129.834,129.4185,129.4846,6718.0
2015-09-16 11:00:00,137.14,137.66,137.12,137.31,8185.0,129.4846,129.9756,129.4657,129.6451,8185.0
2015-09-16 11:30:00,137.3,137.41,137.24,137.41,2950.0,129.6357,129.7395,129.579,129.7395,2950.0
2015-09-16 12:00:00,137.46,137.72,137.38,137.67,2330.0,129.7867,130.0322,129.7112,129.985,2330.0
2015-09-16 12:30:00,137.65,138.03,137.58,137.81,9040.0,129.9661,130.3249,129.9,130.1172,9040.0
2015-09-16 13:00:00,137.77,137.77,137.41,137.6,6600.0,130.0794,130.0794,129.7395,129.9189,6600.0
2015-09-16 13:30:00,137.5,137.97,137.5,137.8,10568.0,129.8245,130.2683,129.8245,130.1078,10568.0
2015-09-16 14:00:00,137.77,137.77,137.41,137.53,8174.0,130.0794,130.0794,129.7395,129.8528,8174.0
2015-09-16 14:30:00,137.52,137.9,137.5,137.77,7422.0,129.8434,130.2022,129.8245,130.0794,7422.0
2015-09-16 15:00:00,137.76,138.08,137.69,138.0,14007.0,130.07,130.3721,130.0039,130.2966,14007.0
2015-09-16 15:30:00,138.01,138.41,137.97,138.08,25025.0,130.306,130.6837,130.2683,130.3721,25025.0
2015-09-17 09:30:00,138.38,138.38,137.61,137.96,5134.0,130.6554,130.6554,129.9284,130.2588,5134.0
2015-09-17 10:00:00,137.91,138.31,137.84,137.98,4201.0,130.2116,130.5893,130.1455,130.2777,4201.0
2015-09-17 10:30:00,137.93,138.01,137.51,137.8,4200.0,130.2305,130.306,129.834,130.1078,4200.0
2015-09-17 11:00:00,137.78,138.4,137.78,138.21,3880.0,130.0889,130.6743,130.0889,130.4949,3880.0
2015-09-17 11:30:00,138.05,138.05,137.75,138.0,4100.0,130.3438,130.3438,130.0606,130.2966,4100.0
2015-09-17 12:00:00,138.0,138.26,137.92,138.24,4060.0,130.2966,130.5421,130.2211,130.5232,4060.0
2015-09-17 12:30:00,138.31,138.32,138.0,138.26,8305.0,130.5893,130.5987,130.2966,130.5421,8305.0
2015-09-17 13:00:00,138.23,138.45,138.19,138.45,2200.0,130.5138,130.7215,130.476,130.7215,2200.0
2015-09-17 13:30:00,138.55,138.63,137.81,138.29,5400.0,130.8159,130.8914,130.1172,130.5704,5400.0
2015-09-17 14:00:00,138.2,138.42,137.84,138.25,12852.0,130.4854,130.6932,130.1455,130.5326,12852.0
2015-09-17 14:30:00,138.2,139.09,138.17,138.94,23924.0,130.4854,131.3258,130.4571,131.1841,23924.0
2015-09-17 15:00:00,139.05,139.06,137.92,138.09,21077.0,131.288,131.2974,130.2211,130.3816,21077.0
2015-09-17 15:30:00,138.14,138.58,138.0,138.03,38653.0,130.4288,130.8442,130.2966,130.3249,38653.0
2015-09-18 09:30:00,136.69,137.28,136.69,136.95,44836.0,129.0597,129.6168,129.0597,129.3052,44836.0
2015-09-18 10:00:00,136.93,137.46,136.77,137.31,9740.0,129.2863,129.7867,129.1353,129.6451,9740.0
2015-09-18 10:30:00,137.29,137.5,136.91,137.27,10718.0,129.6262,129.8245,129.2674,129.6073,10718.0
2015-09-18 11:00:00,137.26,137.56,137.24,137.46,25790.0,129.5979,129.8812,129.579,129.7867,25790.0
2015-09-18 11:30:00,137.46,137.75,137.45,137.59,13650.0,129.7867,130.0606,129.7773,129.9095,13650.0
2015-09-18 12:00:00,137.57,137.59,137.17,137.36,4227.0,129.8906,129.9095,129.5129,129.6923,4227.0
2015-09-18 12:30:00,137.37,137.46,137.13,137.21,6200.0,129.7018,129.7867,129.4752,129.5507,6200.0
2015-09-18 13:00:00,137.2,137.34,136.75,137.0,12309.0,129.5413,129.6734,129.1164,129.3524,12309.0
2015-09-18 13:30:00,137.01,137.34,136.85,137.02,16406.0,129.3619,129.6734,129.2108,129.3713,16406.0
2015-09-18 14:00:00,136.95,137.41,136.68,137.36,13300.0,129.3052,129.7395,129.0503,129.6923,13300.0
2015-09-18 14:30:00,137.36,137.36,136.73,136.91,8000.0,129.6923,129.6923,129.0975,129.2674,8000.0
2015-09-18 15:00:00,136.91,136.93,136.59,136.65,15900.0,129.2674,129.2863,128.9653,129.022,15900.0
2015-09-18 15:30:00,136.6,136.91,136.27,136.71,91615.0,128.9747,129.2674,128.6632,129.0786,91615.0
2015-09-21 09:30:00,137.45,138.21,137.08,137.8,15924.0,129.7773,130.4949,129.428,130.1078,15924.0
2015-09-21 10:00:00,137.78,138.29,137.26,137.42,18112.0,130.0889,130.5704,129.5979,129.749,18112.0
2015-09-21 10:30:00,137.37,137.61,137.04,137.04,18246.0,129.7018,129.9284,129.3902,129.3902,18246.0
2015-09-21 11:00:00,137.21,137.33,137.09,137.1,7800.0,129.5507,129.664,129.4374,129.4468,7800.0
2015-09-21 11:30:00,137.18,137.39,136.61,136.61,11253.0,129.5224,129.7206,128.9842,128.9842,11253.0
2015-09-21 12:00:00,136.56,136.57,136.12,136.41,5728.0,128.937,128.9464,128.5215,128.7954,5728.0
2015-09-21 12:30:00,136.3,136.3,135.47,135.83,9541.0,128.6915,128.6915,127.9078,128.2477,9541.0
2015-09-21 13:00:00,135.46,136.22,135.41,135.95,6785.0,127.8984,128.616,127.8512,128.361,6785.0
2015-09-21 13:30:00,135.97,136.11,135.81,135.9,8107.0,128.3799,128.5121,128.2288,128.3138,8107.0
2015-09-21 14:00:00,135.96,135.97,135.59,135.64,10711.0,128.3705,128.3799,128.0211,128.0683,10711.0
2015-09-21 14:30:00,135.6,135.91,135.53,135.84,12246.0,128.0306,128.3233,127.9645,128.2572,12246.0
2015-09-21 15:00:00,135.84,135.87,135.35,135.49,21116.0,128.2572,128.2855,127.7945,127.9267,21116.0
2015-09-21 15:30:00,135.49,135.49,134.82,135.06,103428.0,127.9267,127.9267,127.2941,127.5207,103428.0
2015-09-22 09:30:00,133.75,134.38,132.92,134.31,10768.0,126.2838,126.8787,125.5002,126.8126,10768.0
2015-09-22 10:00:00,134.3,134.56,133.53,134.0,23251.0,126.8031,127.0486,126.0761,126.5199,23251.0
2015-09-22 10:30:00,134.11,134.18,133.61,133.75,12646.0,126.6237,126.6898,126.1517,126.2838,12646.0
2015-09-22 11:00:00,133.81,134.11,132.88,132.88,15002.0,126.3405,126.6237,125.4624,125.4624,15002.0
2015-09-22 11:30:00,132.79,133.0,132.5,132.55,17560.0,125.3774,125.5757,125.1036,125.1508,17560.0
2015-09-22 12:00:00,132.46,133.17,132.41,132.59,9814.0,125.0659,125.7362,125.0186,125.1886,9814.0
2015-09-22 12:30:00,132.83,132.91,132.5,132.69,11379.0,125.4152,125.4907,125.1036,125.283,11379.0
2015-09-22 13:00:00,132.71,132.72,132.4,132.63,14748.0,125.3019,125.3113,125.0092,125.2264,14748.0
2015-09-22 13:30:00,132.61,132.8,132.56,132.68,18493.0,125.2075,125.3869,125.1603,125.2736,18493.0
2015-09-22 14:00:00,132.68,133.32,132.51,133.31,24300.0,125.2736,125.8778,125.1131,125.8684,24300.0
2015-09-22 14:30:00,133.32,133.64,132.95,133.22,20704.0,125.8778,126.18,125.5285,125.7834,20704.0
2015-09-22 15:00:00,133.29,133.29,132.82,133.18,10025.0,125.8495,125.8495,125.4058,125.7457,10025.0
2015-09-22 15:30:00,133.2,133.42,133.13,133.26,28516.0,125.7645,125.9723,125.6985,125.8212,28516.0
2015-09-23 09:30:00,133.7,134.12,132.88,133.21,25698.0,126.2366,126.6332,125.4624,125.774,25698.0
2015-09-23 10:00:00,133.29,133.65,132.88,133.56,25272.0,125.8495,126.1894,125.4624,126.1044,25272.0
2015-09-23 10:30:00,133.65,134.04,133.43,134.0,11568.0,126.1894,126.5577,125.9817,126.5199,11568.0
2015-09-23 11:00:00,133.98,134.1,133.36,133.53,10325.0,126.501,126.6143,125.9156,126.0761,10325.0
2015-09-23 11:30:00,133.62,133.62,133.03,133.1,16297.0,126.1611,126.1611,125.604,125.6701,16297.0
2015-09-23 12:00:00,133.11,133.26,132.85,132.85,16532.0,125.6796,125.8212,125.4341,125.4341,16532.0
2015-09-23 12:30:00,132.76,133.31,132.75,133.24,35786.0,125.3491,125.8684,125.3397,125.8023,35786.0
2015-09-23 13:00:00,133.29,133.34,133.14,133.2,22554.0,125.8495,125.8967,125.7079,125.7645,22554.0
2015-09-23 13:30:00,133.21,133.32,133.18,133.27,72182.0,125.774,125.8778,125.7457,125.8306,72182.0
2015-09-23 14:00:00,133.27,133.34,133.19,133.25,32364.0,125.8306,125.8967,125.7551,125.8118,32364.0
2015-09-23 14:30:00,133.21,133.21,132.35,132.61,27134.0,125.774,125.774,124.962,125.2075,27134.0
2015-09-23 15:00:00,132.6,132.9,132.59,132.73,28670.0,125.198,125.4813,125.1886,125.3208,28670.0
2015-09-23 15:30:00,132.81,133.2,132.53,132.88,101358.0,125.3963,125.7645,125.1319,125.4624,101358.0
2015-09-24 09:30:00,131.9,132.41,131.22,132.31,12562.0,124.5371,125.0186,123.8951,124.9242,12562.0
2015-09-24 10:00:00,132.3,132.39,131.61,131.84,16653.0,124.9148,124.9998,124.2633,124.4805,16653.0
2015-09-24 10:30:00,131.89,131.89,131.24,131.36,22002.0,124.5277,124.5277,123.914,124.0273,22002.0
2015-09-24 11:00:00,131.5,131.6,130.95,130.96,9763.0,124.1594,124.2539,123.6401,123.6496,9763.0
2015-09-24 11:30:00,131.11,131.2,130.75,131.0,11800.0,123.7912,123.8762,123.4513,123.6874,11800.0
2015-09-24 12:00:00,131.09,131.1,130.88,131.0,8500.0,123.7723,123.7818,123.574,123.6874,8500.0
2015-09-24 12:30:00,131.05,131.15,130.88,130.95,19551.0,123.7346,123.829,123.574,123.6401,19551.0
2015-09-24 13:00:00,130.99,131.06,130.83,131.0,12530.0,123.6779,123.744,123.5268,123.6874,12530.0
2015-09-24 13:30:00,130.96,131.08,130.86,130.88,19303.0,123.6496,123.7629,123.5552,123.574,19303.0
2015-09-24 14:00:00,130.87,130.89,130.21,130.67,21051.0,123.5646,123.5835,122.9414,123.3758,21051.0
2015-09-24 14:30:00,130.65,131.2,130.31,130.86,17080.0,123.3569,123.8762,123.0359,123.5552,17080.0
2015-09-24 15:00:00,130.95,131.4,130.37,131.4,37993.0,123.6401,124.065,123.0925,124.065,37993.0
2015-09-24 15:30:00,131.3,131.31,130.55,130.89,47839.0,123.9706,123.98,123.2625,123.5835,47839.0
2015-09-25 09:30:00,131.84,132.02,130.66,130.84,13125.0,124.4805,124.6504,123.3663,123.5363,13125.0
2015-09-25 10:00:00,130.9,131.59,130.71,131.27,73022.0,123.5929,124.2444,123.4135,123.9423,73022.0
2015-09-25 10:30:00,131.33,132.57,131.22,132.41,11550.0,123.9989,125.1697,123.8951,125.0186,11550.0
2015-09-25 11:00:00,132.38,132.5,131.52,131.69,5400.0,124.9903,125.1036,124.1783,124.3388,5400.0
2015-09-25 11:30:00,131.69,132.44,131.69,132.3,3904.0,124.3388,125.047,124.3388,124.9148,3904.0
2015-09-25 12:00:00,132.41,132.41,131.53,131.84,6287.0,125.0186,125.0186,124.1878,124.4805,6287.0
2015-09-25 12:30:00,131.9,132.08,131.57,132.05,26345.0,124.5371,124.7071,124.2255,124.6787,26345.0
2015-09-25 13:00:00,132.0,132.28,131.95,132.09,12922.0,124.6315,124.8959,124.5843,124.7165,12922.0
2015-09-25 13:30:00,132.12,132.2,131.72,131.72,6900.0,124.7448,124.8204,124.3672,124.3672,6900.0
2015-09-25 14:00:00,131.76,131.85,130.48,130.68,33949.0,124.4049,124.4899,123.1964,123.3852,33949.0
2015-09-25 14:30:00,130.66,130.89,129.58,129.61,83718.0,123.3663,123.5835,122.3466,122.3749,83718.0
2015-09-25 15:00:00,129.73,129.78,129.14,129.48,16402.0,122.4882,122.5355,121.9312,122.2522,16402.0
2015-09-25 15:30:00,129.46,130.02,129.35,129.95,51955.0,122.2333,122.7621,122.1295,122.696,51955.0
2015-09-28 09:30:00,129.23,129.23,126.86,127.15,11214.0,122.0162,122.0162,119.7785,120.0523,11214.0
2015-09-28 10:00:00,127.21,127.34,126.25,126.36,10776.0,120.1089,120.2317,119.2025,119.3064,10776.0
2015-09-28 10:30:00,126.29,126.42,125.77,126.42,15038.0,119.2403,119.363,118.7493,119.363,15038.0
2015-09-28 11:00:00,126.42,126.58,125.57,125.57,13426.0,119.363,119.5141,118.5605,118.5605,13426.0
2015-09-28 11:30:00,125.41,125.97,125.35,125.5,13634.0,118.4094,118.9381,118.3527,118.4944,13634.0
2015-09-28 12:00:00,125.41,125.56,124.96,124.96,45602.0,118.4094,118.551,117.9845,117.9845,45602.0
2015-09-28 12:30:00,125.13,125.19,124.71,124.71,13078.0,118.145,118.2017,117.7485,117.7485,13078.0
2015-09-28 13:00:00,124.62,125.05,124.42,124.72,17600.0,117.6635,118.0695,117.4747,117.7579,17600.0
2015-09-28 13:30:00,124.73,124.89,124.5,124.56,27848.0,117.7674,117.9184,117.5502,117.6068,27848.0
2015-09-28 14:00:00,124.5,124.62,123.92,124.0,53843.0,117.5502,117.6635,117.0026,117.0781,53843.0
2015-09-28 14:30:00,124.07,125.06,123.85,124.92,36777.0,117.1442,118.0789,116.9365,117.9467,36777.0
2015-09-28 15:00:00,124.91,125.01,124.28,124.3,42106.0,117.9373,118.0317,117.3425,117.3614,42106.0
2015-09-28 15:30:00,124.31,125.46,124.31,124.96,61343.0,117.3708,118.4566,117.3708,117.9845,61343.0
2015-09-29 09:30:00,124.74,124.78,123.64,124.4,62799.0,117.7768,117.8146,116.7382,117.4558,62799.0
2015-09-29 10:00:00,124.42,125.7,124.05,125.42,30064.0,117.4747,118.6832,117.1253,118.4188,30064.0
2015-09-29 10:30:00,125.28,125.49,124.46,125.09,9739.0,118.2867,118.4849,117.5124,118.1073,9739.0
2015-09-29 11:00:00,125.0,125.26,124.31,124.81,17327.0,118.0223,118.2678,117.3708,117.8429,17327.0
2015-09-29 11:30:00,124.83,125.19,124.39,124.92,9864.0,117.8618,118.2017,117.4463,117.9467,9864.0
2015-09-29 12:00:00,124.89,124.92,124.37,124.63,6546.0,117.9184,117.9467,117.4274,117.6729,6546.0
2015-09-29 12:30:00,124.97,125.19,124.34,124.38,4952.0,117.994,118.2017,117.3991,117.4369,4952.0
2015-09-29 13:00:00,124.5,125.17,124.5,125.03,5274.0,117.5502,118.1828,117.5502,118.0506,5274.0
2015-09-29 13:30:00,125.0,125.01,124.66,124.82,16501.0,118.0223,118.0317,117.7013,117.8523,16501.0
2015-09-29 14:00:00,124.86,124.86,124.18,124.45,31818.0,117.8901,117.8901,117.2481,117.503,31818.0
2015-09-29 14:30:00,124.32,124.42,123.73,123.73,26848.0,117.3802,117.4747,116.8232,116.8232,26848.0
2015-09-29 15:00:00,123.83,124.0,123.23,123.28,10953.0,116.9176,117.0781,116.3511,116.3983,10953.0
2015-09-29 15:30:00,123.29,123.89,123.05,123.75,64837.0,116.4077,116.9742,116.1811,116.8421,64837.0
2015-09-30 09:30:00,125.26,125.94,124.48,124.48,7827.0,118.2678,118.9098,117.5313,117.5313,7827.0
2015-09-30 10:00:00,124.47,124.51,123.19,123.25,28193.0,117.5219,117.5596,116.3133,116.37,28193.0
2015-09-30 10:30:00,123.26,124.21,123.03,123.94,22005.0,116.3794,117.2764,116.1623,117.0215,22005.0
2015-09-30 11:00:00,123.88,124.16,123.41,124.15,31600.0,116.9648,117.2292,116.521,117.2197,31600.0
2015-09-30 11:30:00,124.15,124.49,123.48,123.61,27505.0,117.2197,117.5408,116.5871,116.7099,27505.0
2015-09-30 12:00:00,123.52,124.21,123.17,123.46,11680.0,116.6249,117.2764,116.2944,116.5682,11680.0
2015-09-30 12:30:00,123.31,123.49,123.19,123.36,26775.0,116.4266,116.5966,116.3133,116.4738,26775.0
2015-09-30 13:00:00,123.37,123.9,123.37,123.82,13612.0,116.4833,116.9837,116.4833,116.9082,13612.0
2015-09-30 13:30:00,123.78,124.23,123.57,124.23,30886.0,116.8704,117.2953,116.6721,117.2953,30886.0
2015-09-30 14:00:00,124.16,124.2,123.86,123.98,24300.0,117.2292,117.2669,116.9459,117.0592,24300.0
2015-09-30 14:30:00,124.06,124.14,123.67,123.99,19406.0,117.1348,117.2103,116.7665,117.0687,19406.0
2015-09-30 15:00:00,124.06,124.28,123.64,124.21,41455.0,117.1348,117.3425,116.7382,117.2764,41455.0
2015-09-30 15:30:00,124.2,124.79,123.98,124.23,107629.0,117.2669,117.824,117.0592,117.2953,107629.0
2015-10-01 09:30:00,124.18,124.89,123.02,123.03,10632.0,117.2481,117.9184,116.1528,116.1623,10632.0
2015-10-01 10:00:00,123.13,124.44,123.13,124.36,6733.0,116.2567,117.4935,116.2567,117.418,6733.0
2015-10-01 10:30:00,124.34,124.45,123.42,123.43,15716.0,117.3991,117.503,116.5305,116.5399,15716.0
2015-10-01 11:00:00,123.41,124.0,123.2,123.32,6800.0,116.521,117.0781,116.3228,116.4361,6800.0
2015-10-01 11:30:00,123.3,123.37,122.75,122.75,17351.0,116.4172,116.4833,115.8979,115.8979,17351.0
2015-10-01 12:00:00,122.72,122.84,122.52,122.73,6100.0,115.8696,115.9829,115.6807,115.879,6100.0
2015-10-01 12:30:00,122.93,123.07,122.79,123.02,8701.0,116.0678,116.2,115.9356,116.1528,8701.0
2015-10-01 13:00:00,122.94,122.97,122.49,122.78,8910.0,116.0773,116.1056,115.6524,115.9262,8910.0
2015-10-01 13:30:00,122.89,123.67,122.8,123.67,8791.0,116.0301,116.7665,115.9451,116.7665,8791.0
2015-10-01 14:00:00,123.52,123.75,123.33,123.45,8985.0,116.6249,116.8421,116.4455,116.5588,8985.0
2015-10-01 14:30:00,123.44,124.09,123.37,123.93,8613.0,116.5494,117.1631,116.4833,117.012,8613.0
2015-10-01 15:00:00,123.98,124.31,123.63,123.71,9605.0,117.0592,117.3708,116.7288,116.8043,9605.0
2015-10-01 15:30:00,123.75,124.48,123.45,124.47,37869.0,116.8421,117.5313,116.5588,117.5219,37869.0
2015-10-02 09:30:00,123.07,123.67,122.84,123.42,12384.0,116.2,116.7665,115.9829,116.5305,12384.0
2015-10-02 10:00:00,123.57,123.9,123.15,123.87,10899.0,116.6721,116.9837,116.2756,116.9554,10899.0
2015-10-02 10:30:00,123.65,124.72,123.64,124.72,15612.0,116.7476,117.7579,116.7382,117.7579,15612.0
2015-10-02 11:00:00,124.71,125.17,123.96,124.24,9913.0,117.7485,118.1828,117.0403,117.3047,9913.0
2015-10-02 11:30:00,124.46,124.71,124.14,124.25,8402.0,117.5124,117.7485,117.2103,117.3141,8402.0
2015-10-02 12:00:00,124.28,125.33,124.28,124.94,10440.0,117.3425,118.3339,117.3425,117.9656,10440.0
2015-10-02 12:30:00,125.14,126.04,125.07,125.72,21119.0,118.1545,119.0042,118.0884,118.7021,21119.0
2015-10-02 13:00:00,125.67,125.75,125.27,125.59,9719.0,118.6549,118.7304,118.2772,118.5793,9719.0
2015-10-02 13:30:00,125.56,125.66,124.73,125.17,9700.0,118.551,118.6454,117.7674,118.1828,9700.0
2015-10-02 14:00:00,125.13,125.71,125.12,125.59,9800.0,118.145,118.6926,118.1356,118.5793,9800.0
2015-10-02 14:30:00,125.47,126.17,125.47,126.07,18758.0,118.466,119.127,118.466,119.0326,18758.0
2015-10-02 15:00:00,126.07,127.05,125.98,127.05,24446.0,119.0326,119.9578,118.9476,119.9578,24446.0
2015-10-02 15:30:00,127.09,127.41,126.7,127.32,68663.0,119.9956,120.2978,119.6274,120.2128,68663.0
2015-10-05 09:30:00,128.1,128.87,127.5,128.87,7727.0,120.9492,121.6763,120.3827,121.6763,7727.0
2015-10-05 10:00:00,128.66,129.65,128.59,129.37,11561.0,121.478,122.4127,121.4119,122.1483,11561.0
2015-10-05 10:30:00,129.42,129.69,128.96,129.64,18502.0,122.1955,122.4505,121.7612,122.4033,18502.0
2015-10-05 11:00:00,129.59,129.93,129.07,129.12,23000.0,122.3561,122.6771,121.8651,121.9123,23000.0
2015-10-05 11:30:00,129.23,129.31,128.84,129.3,14423.0,122.0162,122.0917,121.6479,122.0822,14423.0
2015-10-05 12:00:00,129.21,129.83,128.77,129.02,18964.0,121.9973,122.5827,121.5818,121.8179,18964.0
2015-10-05 12:30:00,129.19,129.19,128.73,128.92,7312.0,121.9784,121.9784,121.5441,121.7235,7312.0
2015-10-05 13:00:00,128.92,129.2,128.81,128.97,3000.0,121.7235,121.9878,121.6196,121.7707,3000.0
2015-10-05 13:30:00,128.86,128.97,128.63,128.75,6651.0,121.6668,121.7707,121.4496,121.5629,6651.0
2015-10-05 14:00:00,128.76,128.76,128.42,128.53,6700.0,121.5724,121.5724,121.2514,121.3552,6700.0
2015-10-05 14:30:00,128.63,128.82,128.32,128.43,7220.0,121.4496,121.629,121.157,121.2608,7220.0
2015-10-05 15:00:00,128.42,128.8,128.39,128.39,7297.0,121.2514,121.6102,121.223,121.223,7297.0
2015-10-05 15:30:00,128.5,128.61,128.01,128.05,133370.0,121.3269,121.4308,120.8643,120.902,133370.0
2015-10-06 09:30:00,128.15,128.15,126.81,127.18,6881.0,120.9964,120.9964,119.7312,120.0806,6881.0
2015-10-06 10:00:00,127.1,127.12,125.98,125.98,18228.0,120.0051,120.0239,118.9476,118.9476,18228.0
2015-10-06 10:30:00,125.9,126.52,125.9,125.99,12359.0,118.872,119.4574,118.872,118.957,12359.0
2015-10-06 11:00:00,126.0,126.09,124.91,125.0,17100.0,118.9665,119.0514,117.9373,118.0223,17100.0
2015-10-06 11:30:00,125.0,125.0,123.57,123.73,17750.0,118.0223,118.0223,116.6721,116.8232,17750.0
2015-10-06 12:00:00,123.66,123.96,123.38,123.38,21936.0,116.7571,117.0403,116.4927,116.4927,21936.0
2015-10-06 12:30:00,123.47,123.47,122.14,122.62,58810.0,116.5777,116.5777,115.3219,115.7751,58810.0
2015-10-06 13:00:00,122.63,124.0,122.63,123.47,44477.0,115.7846,117.0781,115.7846,116.5777,44477.0
2015-10-06 13:30:00,123.35,124.01,123.35,123.91,29695.0,116.4644,117.0875,116.4644,116.9931,29695.0
2015-10-06 14:00:00,123.92,124.0,123.29,123.99,36045.0,117.0026,117.0781,116.4077,117.0687,36045.0
2015-10-06 14:30:00,123.99,124.07,123.28,123.33,43064.0,117.0687,117.1442,116.3983,116.4455,43064.0
2015-10-06 15:00:00,123.41,123.66,123.2,123.25,34840.0,116.521,116.7571,116.3228,116.37,34840.0
2015-10-06 15:30:00,123.25,123.46,122.92,123.25,77693.0,116.37,116.5682,116.0584,116.37,77693.0
2015-10-07 09:30:00,123.91,124.28,122.86,123.71,7479.0,116.9931,117.3425,116.0017,116.8043,7479.0
2015-10-07 10:00:00,123.69,124.34,123.35,123.85,12551.0,116.7854,117.3991,116.4644,116.9365,12551.0
2015-10-07 10:30:00,123.68,124.04,123.19,123.28,10146.0,116.776,117.1159,116.3133,116.3983,10146.0
2015-10-07 11:00:00,123.27,123.4,122.68,122.93,21016.0,116.3889,116.5116,115.8318,116.0678,21016.0
2015-10-07 11:30:00,123.11,123.47,123.04,123.46,9500.0,116.2378,116.5777,116.1717,116.5682,9500.0
2015-10-07 12:00:00,123.46,123.74,123.25,123.6,8200.0,116.5682,116.8326,116.37,116.7004,8200.0
2015-10-07 12:30:00,123.55,124.28,123.55,124.25,8325.0,116.6532,117.3425,116.6532,117.3141,8325.0
2015-10-07 13:00:00,124.24,124.79,124.13,124.5,9266.0,117.3047,117.824,117.2008,117.5502,9266.0
2015-10-07 13:30:00,124.69,124.82,124.3,124.66,8900.0,117.7296,117.8523,117.3614,117.7013,8900.0
2015-10-07 14:00:00,124.65,125.4,124.64,125.05,22980.0,117.6918,118.4,117.6824,118.0695,22980.0
2015-10-07 14:30:00,125.06,125.25,124.29,124.35,37245.0,118.0789,118.2583,117.3519,117.4086,37245.0
2015-10-07 15:00:00,124.32,124.89,124.32,124.69,25201.0,117.3802,117.9184,117.3802,117.7296,25201.0
2015-10-07 15:30:00,124.67,125.04,124.57,125.03,49637.0,117.7107,118.06,117.6163,118.0506,49637.0
2015-10-08 09:30:00,124.42,124.76,124.34,124.76,38250.0,117.4747,117.7957,117.3991,117.7957,38250.0
2015-10-08 10:00:00,124.76,125.5,124.76,125.28,12415.0,117.7957,118.4944,117.7957,118.2867,12415.0
2015-10-08 10:30:00,125.29,125.53,125.02,125.07,10567.0,118.2961,118.5227,118.0412,118.0884,10567.0
2015-10-08 11:00:00,125.1,125.12,124.02,124.11,11057.0,118.1167,118.1356,117.097,117.182,11057.0
2015-10-08 11:30:00,124.15,124.83,124.08,124.83,19109.0,117.2197,117.8618,117.1536,117.8618,19109.0
2015-10-08 12:00:00,124.78,124.82,124.53,124.61,10733.0,117.8146,117.8523,117.5785,117.6541,10733.0
2015-10-08 12:30:00,124.67,124.9,124.59,124.62,13005.0,117.7107,117.9279,117.6352,117.6635,13005.0
2015-10-08 13:00:00,124.6,124.94,124.45,124.75,6455.0,117.6446,117.9656,117.503,117.7862,6455.0
2015-10-08 13:30:00,124.82,124.88,124.74,124.75,7875.0,117.8523,117.909,117.7768,117.7862,7875.0
2015-10-08 14:00:00,124.8,124.97,124.49,124.67,29064.0,117.8334,117.994,117.5408,117.7107,29064.0
2015-10-08 14:30:00,124.68,125.04,124.66,125.01,25454.0,117.7201,118.06,117.7013,118.0317,25454.0
2015-10-08 15:00:00,124.98,125.31,124.92,125.02,26380.0,118.0034,118.315,117.9467,118.0412,26380.0
2015-10-08 15:30:00,125.07,125.18,124.89,125.14,34924.0,118.0884,118.1922,117.9184,118.1545,34924.0
2015-10-09 09:30:00,125.61,125.87,125.02,125.72,6933.0,118.5982,118.8437,118.0412,118.7021,6933.0
2015-10-09 10:00:00,125.89,125.89,125.22,125.35,15476.0,118.8626,118.8626,118.23,118.3527,15476.0
2015-10-09 10:30:00,125.34,125.51,125.09,125.33,10507.0,118.3433,118.5038,118.1073,118.3339,10507.0
2015-10-09 11:00:00,125.28,125.47,125.02,125.27,14400.0,118.2867,118.466,118.0412,118.2772,14400.0
2015-10-09 11:30:00,125.25,125.42,125.11,125.42,9190.0,118.2583,118.4188,118.1261,118.4188,9190.0
2015-10-09 12:00:00,125.33,125.62,125.24,125.33,5815.0,118.3339,118.6077,118.2489,118.3339,5815.0
2015-10-09 12:30:00,125.33,125.41,125.25,125.37,9060.0,118.3339,118.4094,118.2583,118.3716,9060.0
2015-10-09 13:00:00,125.44,125.59,125.25,125.35,5816.0,118.4377,118.5793,118.2583,118.3527,5816.0
2015-10-09 13:30:00,125.31,125.31,125.15,125.3,10395.0,118.315,118.315,118.1639,118.3055,10395.0
2015-10-09 14:00:00,125.3,125.39,125.07,125.2,7900.0,118.3055,118.3905,118.0884,118.2111,7900.0
2015-10-09 14:30:00,125.2,125.43,125.15,125.36,14655.0,118.2111,118.4283,118.1639,118.3622,14655.0
2015-10-09 15:00:00,125.39,125.56,125.24,125.38,16426.0,118.3905,118.551,118.2489,118.3811,16426.0
2015-10-09 15:30:00,125.39,125.98,125.35,125.83,39790.0,118.3905,118.9476,118.3527,118.8059,39790.0
2015-10-12 09:30:00,125.79,125.79,125.03,125.22,3028.0,118.7682,118.7682,118.0506,118.23,3028.0
2015-10-12 10:00:00,125.45,125.9,125.45,125.67,2600.0,118.4472,118.872,118.4472,118.6549,2600.0
2015-10-12 10:30:00,125.72,126.0,125.68,125.98,1700.0,118.7021,118.9665,118.6643,118.9476,1700.0
2015-10-12 11:00:00,126.12,126.55,125.87,125.87,1100.0,119.0798,119.4858,118.8437,118.8437,1100.0
2015-10-12 11:30:00,125.91,126.18,125.84,126.06,2100.0,118.8815,119.1364,118.8154,119.0231,2100.0
2015-10-12 12:00:00,126.2,126.28,126.16,126.27,900.0,119.1553,119.2308,119.1175,119.2214,900.0
2015-10-12 12:30:00,126.51,126.51,126.25,126.28,400.0,119.448,119.448,119.2025,119.2308,400.0
2015-10-12 13:00:00,126.1,126.32,126.04,126.24,2200.0,119.0609,119.2686,119.0042,119.1931,2200.0
2015-10-12 13:30:00,126.34,126.52,126.3,126.33,2262.0,119.2875,119.4574,119.2497,119.278,2262.0
2015-10-12 14:00:00,126.35,126.62,126.34,126.6,2000.0,119.2969,119.5518,119.2875,119.533,2000.0
2015-10-12 14:30:00,126.52,126.52,126.39,126.41,3381.0,119.4574,119.4574,119.3347,119.3536,3381.0
2015-10-12 15:00:00,126.38,126.61,126.29,126.59,5672.0,119.3252,119.5424,119.2403,119.5235,5672.0
2015-10-12 15:30:00,126.56,126.72,126.51,126.65,11156.0,119.4952,119.6463,119.448,119.5802,11156.0
2015-10-13 09:30:00,125.86,126.26,125.22,126.23,2748.0,118.8343,119.2119,118.23,119.1836,2748.0
2015-10-13 10:00:00,126.36,126.84,126.25,126.83,4329.0,119.3064,119.7596,119.2025,119.7501,4329.0
2015-10-13 10:30:00,126.97,127.23,126.71,127.23,4500.0,119.8823,120.1278,119.6368,120.1278,4500.0
2015-10-13 11:00:00,127.23,127.39,127.08,127.14,13876.0,120.1278,120.2789,119.9862,120.0428,13876.0
2015-10-13 11:30:00,127.21,127.21,126.5,126.51,12445.0,120.1089,120.1089,119.4385,119.448,12445.0
2015-10-13 12:00:00,126.53,126.58,126.49,126.51,909.0,119.4669,119.5141,119.4291,119.448,909.0
2015-10-13 12:30:00,126.37,126.41,125.98,125.99,2200.0,119.3158,119.3536,118.9476,118.957,2200.0
2015-10-13 13:00:00,125.86,126.28,125.86,126.27,2241.0,118.8343,119.2308,118.8343,119.2214,2241.0
2015-10-13 13:30:00,126.15,126.15,125.8,125.92,1880.0,119.1081,119.1081,118.7776,118.8909,1880.0
2015-10-13 14:00:00,125.84,126.11,125.84,126.02,1900.0,118.8154,119.0703,118.8154,118.9853,1900.0
2015-10-13 14:30:00,125.94,126.11,125.93,126.11,2200.0,118.9098,119.0703,118.9004,119.0703,2200.0
2015-10-13 15:00:00,126.09,126.11,125.67,125.72,4699.0,119.0514,119.0703,118.6549,118.7021,4699.0
2015-10-13 15:30:00,125.56,125.59,125.31,125.39,16828.0,118.551,118.5793,118.315,118.3905,16828.0
2015-10-14 09:30:00,125.45,126.46,125.45,126.46,1822.0,118.4472,119.4008,118.4472,119.4008,1822.0
2015-10-14 10:00:00,126.45,126.45,125.62,125.62,11700.0,119.3913,119.3913,118.6077,118.6077,11700.0
2015-10-14 10:30:00,125.51,125.64,125.26,125.58,2000.0,118.5038,118.6266,118.2678,118.5699,2000.0
2015-10-14 11:00:00,125.46,125.7,125.33,125.41,6012.0,118.4566,118.6832,118.3339,118.4094,6012.0
2015-10-14 11:30:00,125.36,125.5,125.26,125.26,1700.0,118.3622,118.4944,118.2678,118.2678,1700.0
2015-10-14 12:00:00,125.24,125.3,124.79,125.3,4760.0,118.2489,118.3055,117.824,118.3055,4760.0
2015-10-14 12:30:00,125.08,125.66,125.08,125.44,3200.0,118.0978,118.6454,118.0978,118.4377,3200.0
2015-10-14 13:00:00,125.43,125.53,125.27,125.28,3400.0,118.4283,118.5227,118.2772,118.2867,3400.0
2015-10-14 13:30:00,125.33,125.37,125.15,125.29,2900.0,118.3339,118.3716,118.1639,118.2961,2900.0
2015-10-14 14:00:00,125.3,125.44,125.02,125.26,6829.0,118.3055,118.4377,118.0412,118.2678,6829.0
2015-10-14 14:30:00,125.24,125.29,124.87,124.94,4199.0,118.2489,118.2961,117.8995,117.9656,4199.0
2015-10-14 15:00:00,125.04,125.05,124.71,124.88,4400.0,118.06,118.0695,117.7485,117.909,4400.0
2015-10-14 15:30:00,124.86,125.09,124.69,124.88,16269.0,117.8901,118.1073,117.7296,117.909,16269.0
2015-10-15 09:30:00,125.18,125.7,125.18,125.37,1228.0,118.1922,118.6832,118.1922,118.3716,1228.0
2015-10-15 10:00:00,125.3,125.54,125.13,125.23,2300.0,118.3055,118.5321,118.145,118.2394,2300.0
2015-10-15 10:30:00,125.24,125.25,124.73,125.11,16709.0,118.2489,118.2583,117.7674,118.1261,16709.0
2015-10-15 11:00:00,125.16,125.35,125.0,125.08,3146.0,118.1733,118.3527,118.0223,118.0978,3146.0
2015-10-15 11:30:00,125.23,125.23,124.33,124.39,3820.0,118.2394,118.2394,117.3897,117.4463,3820.0
2015-10-15 12:00:00,124.44,124.97,124.44,124.9,3900.0,117.4935,117.994,117.4935,117.9279,3900.0
2015-10-15 12:30:00,125.17,125.2,124.44,124.48,7700.0,118.1828,118.2111,117.4935,117.5313,7700.0
2015-10-15 13:00:00,124.48,125.16,124.48,125.16,5037.0,117.5313,118.1733,117.5313,118.1733,5037.0
2015-10-15 13:30:00,125.24,125.32,124.94,125.1,15336.0,118.2489,118.3244,117.9656,118.1167,15336.0
2015-10-15 14:00:00,125.16,125.27,124.89,124.92,60130.0,118.1733,118.2772,117.9184,117.9467,60130.0
2015-10-15 14:30:00,125.05,125.17,124.9,125.0,33432.0,118.0695,118.1828,117.9279,118.0223,33432.0
2015-10-15 15:00:00,125.1,125.2,124.74,124.97,23112.0,118.1167,118.2111,117.7768,117.994,23112.0
2015-10-15 15:30:00,124.93,125.04,124.55,124.88,83965.0,117.9562,118.06,117.5974,117.909,83965.0
2015-10-16 09:30:00,125.3,127.06,125.25,127.06,28919.0,118.3055,119.9673,118.2583,119.9673,28919.0
2015-10-16 10:00:00,126.92,127.01,126.52,126.52,8100.0,119.8351,119.9201,119.4574,119.4574,8100.0
2015-10-16 10:30:00,126.5,127.02,126.45,126.81,16758.0,119.4385,119.9295,119.3913,119.7312,16758.0
2015-10-16 11:00:00,126.86,126.86,126.47,126.47,22671.0,119.7785,119.7785,119.4102,119.4102,22671.0
2015-10-16 11:30:00,126.52,126.76,126.37,126.7,6806.0,119.4574,119.684,119.3158,119.6274,6806.0
2015-10-16 12:00:00,126.77,126.77,126.55,126.66,5115.0,119.6935,119.6935,119.4858,119.5896,5115.0
2015-10-16 12:30:00,126.62,126.81,126.61,126.62,7933.0,119.5518,119.7312,119.5424,119.5518,7933.0
2015-10-16 13:00:00,126.58,126.63,125.46,125.46,22563.0,119.5141,119.5613,118.4566,118.4566,22563.0
2015-10-16 13:30:00,125.45,126.25,125.17,126.14,522440.0,118.4472,119.2025,118.1828,119.0986,522440.0
2015-10-16 14:00:00,126.17,126.32,126.04,126.25,12300.0,119.127,119.2686,119.0042,119.2025,12300.0
2015-10-16 14:30:00,126.34,126.61,126.17,126.4,13741.0,119.2875,119.5424,119.127,119.3441,13741.0
2015-10-16 15:00:00,126.39,126.82,126.31,126.79,30421.0,119.3347,119.7407,119.2592,119.7124,30421.0
2015-10-16 15:30:00,126.77,126.94,126.6,126.77,51285.0,119.6935,119.854,119.533,119.6935,51285.0
2015-10-19 09:30:00,126.54,127.25,126.18,126.98,7622.0,119.4763,120.1467,119.1364,119.8918,7622.0
2015-10-19 10:00:00,127.05,127.05,126.23,126.23,6080.0,119.9578,119.9578,119.1836,119.1836,6080.0
2015-10-19 10:30:00,126.35,126.97,126.07,126.96,6711.0,119.2969,119.8823,119.0326,119.8729,6711.0
2015-10-19 11:00:00,126.9,127.57,126.85,127.05,38491.0,119.8162,120.4488,119.769,119.9578,38491.0
2015-10-19 11:30:00,127.02,127.69,127.01,127.65,8007.0,119.9295,120.5621,119.9201,120.5244,8007.0
2015-10-19 12:00:00,127.74,127.8,127.27,127.27,4970.0,120.6093,120.666,120.1656,120.1656,4970.0
2015-10-19 12:30:00,127.34,127.66,127.34,127.4,6370.0,120.2317,120.5338,120.2317,120.2883,6370.0
2015-10-19 13:00:00,127.4,127.45,127.08,127.08,5384.0,120.2883,120.3355,119.9862,119.9862,5384.0
2015-10-19 13:30:00,127.22,127.3,126.94,127.27,4351.0,120.1184,120.1939,119.854,120.1656,4351.0
2015-10-19 14:00:00,127.37,127.42,127.2,127.32,2700.0,120.26,120.3072,120.0995,120.2128,2700.0
2015-10-19 14:30:00,127.47,127.83,127.43,127.53,8000.0,120.3544,120.6943,120.3166,120.4111,8000.0
2015-10-19 15:00:00,127.64,127.84,127.53,127.77,12341.0,120.5149,120.7037,120.4111,120.6377,12341.0
2015-10-19 15:30:00,127.73,127.95,127.53,127.86,20180.0,120.5999,120.8076,120.4111,120.7226,20180.0
2015-10-20 09:30:00,127.51,127.62,127.24,127.59,1981.0,120.3922,120.496,120.1372,120.4677,1981.0
2015-10-20 10:00:00,127.56,127.86,127.56,127.75,3250.0,120.4394,120.7226,120.4394,120.6188,3250.0
2015-10-20 10:30:00,127.87,127.91,127.68,127.82,1800.0,120.7321,120.7698,120.5527,120.6849,1800.0
2015-10-20 11:00:00,127.71,127.71,127.45,127.51,996.0,120.581,120.581,120.3355,120.3922,996.0
2015-10-20 11:30:00,127.65,127.65,127.17,127.25,17950.0,120.5244,120.5244,120.0711,120.1467,17950.0
2015-10-20 12:00:00,127.21,127.21,126.73,126.75,1500.0,120.1089,120.1089,119.6557,119.6746,1500.0
2015-10-20 12:30:00,126.81,127.17,126.71,127.08,3795.0,119.7312,120.0711,119.6368,119.9862,3795.0
2015-10-20 13:00:00,127.23,127.3,126.89,126.89,2783.0,120.1278,120.1939,119.8068,119.8068,2783.0
2015-10-20 13:30:00,127.0,127.15,126.89,127.14,1721.0,119.9106,120.0523,119.8068,120.0428,1721.0
2015-10-20 14:00:00,127.06,127.31,126.99,127.3,7964.0,119.9673,120.2033,119.9012,120.1939,7964.0
2015-10-20 14:30:00,127.3,127.31,126.97,127.17,9310.0,120.1939,120.2033,119.8823,120.0711,9310.0
2015-10-20 15:00:00,127.19,127.25,127.03,127.06,2900.0,120.09,120.1467,119.939,119.9673,2900.0
2015-10-20 15:30:00,126.86,126.98,126.6,126.85,13380.0,119.7785,119.8918,119.533,119.769,13380.0
2015-10-21 09:30:00,127.39,127.57,126.89,127.16,4344.0,120.2789,120.4488,119.8068,120.0617,4344.0
2015-10-21 10:00:00,127.11,127.11,126.1,126.28,6160.0,120.0145,120.0145,119.0609,119.2308,6160.0
2015-10-21 10:30:00,126.23,126.78,126.23,126.57,12312.0,119.1836,119.7029,119.1836,119.5046,12312.0
2015-10-21 11:00:00,126.62,126.62,125.95,126.27,3700.0,119.5518,119.5518,118.9193,119.2214,3700.0
2015-10-21 11:30:00,126.45,127.19,126.44,126.5,12317.0,119.3913,120.09,119.3819,119.4385,12317.0
2015-10-21 12:00:00,126.67,126.73,126.4,126.54,4664.0,119.5991,119.6557,119.3441,119.4763,4664.0
2015-10-21 12:30:00,126.66,126.92,126.35,126.63,16325.0,119.5896,119.8351,119.2969,119.5613,16325.0
2015-10-21 13:00:00,126.54,126.67,125.83,126.1,12767.0,119.4763,119.5991,118.8059,119.0609,12767.0
2015-10-21 13:30:00,125.48,126.2,125.44,125.93,11300.0,118.4755,119.1553,118.4377,118.9004,11300.0
2015-10-21 14:00:00,125.73,127.13,125.73,127.13,6876.0,118.7115,120.0334,118.7115,120.0334,6876.0
2015-10-21 14:30:00,127.12,127.84,127.11,127.84,9700.0,120.0239,120.7037,120.0145,120.7037,9700.0
2015-10-21 15:00:00,127.68,127.79,127.39,127.47,15433.0,120.5527,120.6565,120.2789,120.3544,15433.0
2015-10-21 15:30:00,127.47,127.96,127.21,127.52,44852.0,120.3544,120.817,120.1089,120.4016,44852.0
2015-10-22 09:30:00,128.07,128.07,126.54,127.12,8730.0,120.9209,120.9209,119.4763,120.0239,8730.0
2015-10-22 10:00:00,127.29,127.65,127.07,127.21,4400.0,120.1844,120.5244,119.9767,120.1089,4400.0
2015-10-22 10:30:00,126.99,127.5,126.99,127.25,3340.0,119.9012,120.3827,119.9012,120.1467,3340.0
2015-10-22 11:00:00,127.23,127.37,126.17,126.21,4701.0,120.1278,120.26,119.127,119.1647,4701.0
2015-10-22 11:30:00,126.13,126.14,125.56,125.6,4500.0,119.0892,119.0986,118.551,118.5888,4500.0
2015-10-22 12:00:00,125.65,125.85,125.11,125.79,4000.0,118.636,118.8248,118.1261,118.7682,4000.0
2015-10-22 12:30:00,125.97,126.03,125.03,125.42,6099.0,118.9381,118.9948,118.0506,118.4188,6099.0
2015-10-22 13:00:00,125.42,125.49,124.73,124.92,5540.0,118.4188,118.4849,117.7674,117.9467,5540.0
2015-10-22 13:30:00,124.94,125.04,124.54,124.74,1987.0,117.9656,118.06,117.588,117.7768,1987.0
2015-10-22 14:00:00,124.62,124.63,123.79,124.38,8249.0,117.6635,117.6729,116.8798,117.4369,8249.0
2015-10-22 14:30:00,124.29,124.75,124.01,124.4,6837.0,117.3519,117.7862,117.0875,117.4558,6837.0
2015-10-22 15:00:00,124.44,124.75,124.12,124.5,16607.0,117.4935,117.7862,117.1914,117.5502,16607.0
2015-10-22 15:30:00,124.45,124.78,124.28,124.76,35662.0,117.503,117.8146,117.3425,117.7957,35662.0
2015-10-23 09:30:00,125.21,126.01,124.74,126.01,4803.0,118.2206,118.9759,117.7768,118.9759,4803.0
2015-10-23 10:00:00,125.42,125.67,125.1,125.31,15471.0,118.4188,118.6549,118.1167,118.315,15471.0
2015-10-23 10:30:00,125.18,125.55,125.17,125.17,6300.0,118.1922,118.5416,118.1828,118.1828,6300.0
2015-10-23 11:00:00,125.57,125.73,125.03,125.28,4202.0,118.5605,118.7115,118.0506,118.2867,4202.0
2015-10-23 11:30:00,125.0,125.04,124.53,124.73,11972.0,118.0223,118.06,117.5785,117.7674,11972.0
2015-10-23 12:00:00,124.82,125.34,124.82,125.34,1900.0,117.8523,118.3433,117.8523,118.3433,1900.0
2015-10-23 12:30:00,125.28,125.56,125.21,125.56,2100.0,118.2867,118.551,118.2206,118.551,2100.0
2015-10-23 13:00:00,125.42,125.57,125.21,125.52,11107.0,118.4188,118.5605,118.2206,118.5133,11107.0
2015-10-23 13:30:00,125.55,126.46,125.5,126.23,7741.0,118.5416,119.4008,118.4944,119.1836,7741.0
2015-10-23 14:00:00,126.46,126.64,126.36,126.64,2800.0,119.4008,119.5707,119.3064,119.5707,2800.0
2015-10-23 14:30:00,126.58,126.8,126.37,126.63,8977.0,119.5141,119.7218,119.3158,119.5613,8977.0
2015-10-23 15:00:00,126.71,126.76,126.07,126.23,22154.0,119.6368,119.684,119.0326,119.1836,22154.0
2015-10-23 15:30:00,126.23,126.55,126.12,126.19,32993.0,119.1836,119.4858,119.0798,119.1459,32993.0
2015-10-26 09:30:00,126.06,126.56,125.66,126.2,8609.0,119.0231,119.4952,118.6454,119.1553,8609.0
2015-10-26 10:00:00,126.27,126.39,125.74,126.03,3900.0,119.2214,119.3347,118.721,118.9948,3900.0
2015-10-26 10:30:00,126.07,127.05,125.73,126.84,6200.0,119.0326,119.9578,118.7115,119.7596,6200.0
2015-10-26 11:00:00,126.69,126.69,125.68,125.68,3000.0,119.6179,119.6179,118.6643,118.6643,3000.0
2015-10-26 11:30:00,125.67,126.09,125.67,125.9,3800.0,118.6549,119.0514,118.6549,118.872,3800.0
2015-10-26 12:00:00,125.91,125.95,125.73,125.84,9725.0,118.8815,118.9193,118.7115,118.8154,9725.0
2015-10-26 12:30:00,125.89,126.35,125.83,126.3,6200.0,118.8626,119.2969,118.8059,119.2497,6200.0
2015-10-26 13:00:00,126.11,126.52,126.11,126.33,3933.0,119.0703,119.4574,119.0703,119.278,3933.0
2015-10-26 13:30:00,126.38,126.46,126.22,126.28,6800.0,119.3252,119.4008,119.1742,119.2308,6800.0
2015-10-26 14:00:00,126.27,126.36,125.82,125.94,5300.0,119.2214,119.3064,118.7965,118.9098,5300.0
2015-10-26 14:30:00,125.89,126.39,125.82,126.03,5042.0,118.8626,119.3347,118.7965,118.9948,5042.0
2015-10-26 15:00:00,126.1,126.22,126.07,126.12,4621.0,119.0609,119.1742,119.0326,119.0798,4621.0
2015-10-26 15:30:00,126.13,126.45,126.13,126.27,18868.0,119.0892,119.3913,119.0892,119.2214,18868.0
2015-10-27 09:30:00,126.26,127.09,126.26,126.93,6199.0,119.2119,119.9956,119.2119,119.8445,6199.0
2015-10-27 10:00:00,126.7,127.05,125.68,125.68,5666.0,119.6274,119.9578,118.6643,118.6643,5666.0
2015-10-27 10:30:00,125.58,126.26,125.39,126.26,7033.0,118.5699,119.2119,118.3905,119.2119,7033.0
2015-10-27 11:00:00,126.38,126.87,126.38,126.61,4100.0,119.3252,119.7879,119.3252,119.5424,4100.0
2015-10-27 11:30:00,126.72,126.73,126.3,126.3,4439.0,119.6463,119.6557,119.2497,119.2497,4439.0
2015-10-27 12:00:00,126.34,126.97,126.2,126.97,7330.0,119.2875,119.8823,119.1553,119.8823,7330.0
2015-10-27 12:30:00,126.99,127.18,126.59,126.61,5730.0,119.9012,120.0806,119.5235,119.5424,5730.0
2015-10-27 13:00:00,126.49,126.72,126.43,126.59,5100.0,119.4291,119.6463,119.3725,119.5235,5100.0
2015-10-27 13:30:00,126.7,127.23,126.7,126.91,5317.0,119.6274,120.1278,119.6274,119.8257,5317.0
2015-10-27 14:00:00,126.88,127.17,126.57,126.73,7800.0,119.7973,120.0711,119.5046,119.6557,7800.0
2015-10-27 14:30:00,126.61,127.24,126.56,127.24,9850.0,119.5424,120.1372,119.4952,120.1372,9850.0
2015-10-27 15:00:00,127.24,127.24,126.96,127.18,20611.0,120.1372,120.1372,119.8729,120.0806,20611.0
2015-10-27 15:30:00,127.18,127.38,127.03,127.37,42408.0,120.0806,120.2694,119.939,120.26,42408.0
2015-10-28 09:30:00,127.42,127.45,126.53,127.21,9396.0,120.3072,120.3355,119.4669,120.1089,9396.0
2015-10-28 10:00:00,127.24,128.15,127.17,128.15,9800.0,120.1372,120.9964,120.0711,120.9964,9800.0
2015-10-28 10:30:00,128.05,128.54,127.44,128.33,8004.0,120.902,121.3647,120.3261,121.1664,8004.0
2015-10-28 11:00:00,128.56,128.97,128.49,128.61,6500.0,121.3836,121.7707,121.3175,121.4308,6500.0
2015-10-28 11:30:00,128.63,129.18,128.61,129.18,22400.0,121.4496,121.9689,121.4308,121.9689,22400.0
2015-10-28 12:00:00,129.4,129.48,128.92,129.02,34447.0,122.1767,122.2522,121.7235,121.8179,34447.0
2015-10-28 12:30:00,129.01,129.15,128.8,128.99,16755.0,121.8084,121.9406,121.6102,121.7896,16755.0
2015-10-28 13:00:00,128.99,129.48,128.87,129.37,9772.0,121.7896,122.2522,121.6763,122.1483,9772.0
2015-10-28 13:30:00,129.35,129.48,129.17,129.34,6425.0,122.1295,122.2522,121.9595,122.12,6425.0
2015-10-28 14:00:00,129.3,129.3,128.11,128.53,14494.0,122.0822,122.0822,120.9587,121.3552,14494.0
2015-10-28 14:30:00,128.48,129.22,128.2,128.87,8420.0,121.308,122.0067,121.0437,121.6763,8420.0
2015-10-28 15:00:00,128.9,129.2,128.65,129.11,15387.0,121.7046,121.9878,121.4685,121.9029,15387.0
2015-10-28 15:30:00,129.19,129.94,129.01,129.77,51544.0,121.9784,122.6865,121.8084,122.526,51544.0
2015-10-29 09:30:00,129.05,131.1,129.05,130.06,27380.0,121.8462,123.7818,121.8462,122.7998,27380.0
2015-10-29 10:00:00,130.34,131.26,129.81,130.62,46632.0,123.0642,123.9328,122.5638,123.3286,46632.0
2015-10-29 10:30:00,130.98,131.13,130.62,130.71,28434.0,123.6685,123.8101,123.3286,123.4135,28434.0
2015-10-29 11:00:00,130.91,131.99,130.81,131.99,19307.0,123.6024,124.6221,123.508,124.6221,19307.0
2015-10-29 11:30:00,131.95,132.06,130.54,130.6,16910.0,124.5843,124.6882,123.253,123.3097,16910.0
2015-10-29 12:00:00,130.62,131.4,130.47,131.4,8400.0,123.3286,124.065,123.1869,124.065,8400.0
2015-10-29 12:30:00,131.3,131.39,131.0,131.1,2865.0,123.9706,124.0556,123.6874,123.7818,2865.0
2015-10-29 13:00:00,131.03,131.18,130.92,131.05,6195.0,123.7157,123.8573,123.6118,123.7346,6195.0
2015-10-29 13:30:00,131.09,131.17,130.15,130.39,17300.0,123.7723,123.8479,122.8848,123.1114,17300.0
2015-10-29 14:00:00,130.45,131.96,130.4,131.86,17596.0,123.1681,124.5938,123.1208,124.4993,17596.0
2015-10-29 14:30:00,131.93,132.45,131.51,132.21,23634.0,124.5654,125.0564,124.1689,124.8298,23634.0
2015-10-29 15:00:00,132.35,133.24,132.19,133.21,44200.0,124.962,125.8023,124.8109,125.774,44200.0
2015-10-29 15:30:00,133.1,133.27,132.24,132.43,87037.0,125.6701,125.8306,124.8581,125.0375,87037.0
2015-10-30 09:30:00,132.54,132.79,131.78,132.47,8071.0,125.1414,125.3774,124.4238,125.0753,8071.0
2015-10-30 10:00:00,132.39,132.77,131.13,131.13,12416.0,124.9998,125.3585,123.8101,123.8101,12416.0
2015-10-30 10:30:00,131.13,131.61,130.97,131.32,15795.0,123.8101,124.2633,123.659,123.9895,15795.0
2015-10-30 11:00:00,131.3,131.92,130.75,130.75,14300.0,123.9706,124.556,123.4513,123.4513,14300.0
2015-10-30 11:30:00,130.77,130.78,130.28,130.37,12349.0,123.4702,123.4796,123.0075,123.0925,12349.0
2015-10-30 12:00:00,130.32,130.89,130.3,130.89,8390.0,123.0453,123.5835,123.0264,123.5835,8390.0
2015-10-30 12:30:00,130.94,131.22,130.75,131.19,9200.0,123.6307,123.8951,123.4513,123.8667,9200.0
2015-10-30 13:00:00,131.17,131.6,131.14,131.6,6352.0,123.8479,124.2539,123.8195,124.2539,6352.0
2015-10-30 13:30:00,131.57,131.86,131.5,131.77,10351.0,124.2255,124.4993,124.1594,124.4144,10351.0
2015-10-30 14:00:00,131.74,132.98,131.65,132.97,37488.0,124.386,125.5568,124.3011,125.5474,37488.0
2015-10-30 14:30:00,132.81,133.6,132.6,132.6,42533.0,125.3963,126.1422,125.198,125.198,42533.0
2015-10-30 15:00:00,132.54,133.0,132.54,132.84,26796.0,125.1414,125.5757,125.1414,125.4246,26796.0
2015-10-30 15:30:00,132.86,133.19,132.81,132.97,80347.0,125.4435,125.7551,125.3963,125.5474,80347.0
2015-11-02 09:30:00,133.3,133.6,132.93,133.18,7709.0,125.859,126.1422,125.5096,125.7457,7709.0
2015-11-02 10:00:00,133.32,133.47,133.01,133.11,15278.0,125.8778,126.0195,125.5851,125.6796,15278.0
2015-11-02 10:30:00,133.02,133.1,132.72,132.99,45961.0,125.5946,125.6701,125.3113,125.5663,45961.0
2015-11-02 11:00:00,133.03,133.11,132.77,132.92,24940.0,125.604,125.6796,125.3585,125.5002,24940.0
2015-11-02 11:30:00,132.93,132.97,131.95,132.61,16725.0,125.5096,125.5474,124.5843,125.2075,16725.0
2015-11-02 12:00:00,132.62,133.12,132.62,132.86,9000.0,125.2169,125.689,125.2169,125.4435,9000.0
2015-11-02 12:30:00,132.79,132.9,132.63,132.74,11024.0,125.3774,125.4813,125.2264,125.3302,11024.0
2015-11-02 13:00:00,132.74,133.23,132.59,132.9,36313.0,125.3302,125.7929,125.1886,125.4813,36313.0
2015-11-02 13:30:00,132.9,133.24,132.53,132.87,36770.0,125.4813,125.8023,125.1319,125.453,36770.0
2015-11-02 14:00:00,132.89,133.06,132.57,132.65,7900.0,125.4718,125.6324,125.1697,125.2452,7900.0
2015-11-02 14:30:00,132.62,133.16,132.62,132.97,20763.0,125.2169,125.7268,125.2169,125.5474,20763.0
2015-11-02 15:00:00,133.03,133.55,132.81,133.34,50974.0,125.604,126.095,125.3963,125.8967,50974.0
2015-11-02 15:30:00,133.33,133.46,132.92,133.28,41917.0,125.8873,126.01,125.5002,125.8401,41917.0
2015-11-03 09:30:00,133.23,133.23,132.18,132.49,11595.0,125.7929,125.7929,124.8015,125.0942,11595.0
2015-11-03 10:00:00,132.53,132.9,132.53,132.74,4200.0,125.1319,125.4813,125.1319,125.3302,4200.0
2015-11-03 10:30:00,132.65,133.01,132.64,132.95,4754.0,125.2452,125.5851,125.2358,125.5285,4754.0
2015-11-03 11:00:00,132.97,133.42,132.96,133.16,3832.0,125.5474,125.9723,125.5379,125.7268,3832.0
2015-11-03 11:30:00,133.21,133.47,132.97,133.27,7402.0,125.774,126.0195,125.5474,125.8306,7402.0
2015-11-03 12:00:00,133.23,133.39,132.91,133.11,14804.0,125.7929,125.9439,125.4907,125.6796,14804.0
2015-11-03 12:30:00,133.07,133.24,132.93,133.12,14118.0,125.6418,125.8023,125.5096,125.689,14118.0
2015-11-03 13:00:00,133.1,133.55,133.1,133.42,14552.0,125.6701,126.095,125.6701,125.9723,14552.0
2015-11-03 13:30:00,133.32,133.49,133.15,133.47,3200.0,125.8778,126.0384,125.7173,126.0195,3200.0
2015-11-03 14:00:00,133.45,133.46,133.14,133.28,6100.0,126.0006,126.01,125.7079,125.8401,6100.0
2015-11-03 14:30:00,133.28,133.52,133.25,133.46,6600.0,125.8401,126.0667,125.8118,126.01,6600.0
2015-11-03 15:00:00,133.41,133.5,133.24,133.4,9200.0,125.9628,126.0478,125.8023,125.9534,9200.0
2015-11-03 15:30:00,133.35,133.4,133.01,133.35,64751.0,125.9062,125.9534,125.5851,125.9062,64751.0
2015-11-04 09:30:00,133.59,134.61,133.59,133.96,13718.0,126.1328,127.0958,126.1328,126.4821,13718.0
2015-11-04 10:00:00,133.96,134.5,133.96,134.19,11272.0,126.4821,126.992,126.4821,126.6993,11272.0
2015-11-04 10:30:00,134.29,134.29,133.61,133.61,7404.0,126.7937,126.7937,126.1517,126.1517,7404.0
2015-11-04 11:00:00,133.54,133.63,133.0,133.0,5634.0,126.0856,126.1705,125.5757,125.5757,5634.0
2015-11-04 11:30:00,133.06,133.6,133.02,133.54,5225.0,125.6324,126.1422,125.5946,126.0856,5225.0
2015-11-04 12:00:00,133.48,134.01,133.13,133.24,11650.0,126.0289,126.5293,125.6985,125.8023,11650.0
2015-11-04 12:30:00,133.28,133.49,133.11,133.42,4302.0,125.8401,126.0384,125.6796,125.9723,4302.0
2015-11-04 13:00:00,133.34,133.35,132.95,133.0,13928.0,125.8967,125.9062,125.5285,125.5757,13928.0
2015-11-04 13:30:00,132.99,133.5,132.93,133.29,16661.0,125.5663,126.0478,125.5096,125.8495,16661.0
2015-11-04 14:00:00,133.19,133.42,132.91,132.91,4100.0,125.7551,125.9723,125.4907,125.4907,4100.0
2015-11-04 14:30:00,132.95,133.3,132.95,132.97,36070.0,125.5285,125.859,125.5285,125.5474,36070.0
2015-11-04 15:00:00,133.0,133.09,132.71,133.06,18000.0,125.5757,125.6607,125.3019,125.6324,18000.0
2015-11-04 15:30:00,133.0,133.26,132.69,133.24,23464.0,125.5757,125.8212,125.283,125.8023,23464.0
2015-11-05 09:30:00,133.47,134.26,133.42,133.75,10281.0,126.0195,126.7654,125.9723,126.2838,10281.0
2015-11-05 10:00:00,133.73,133.81,132.91,133.15,19200.0,126.265,126.3405,125.4907,125.7173,19200.0
2015-11-05 10:30:00,133.17,133.21,132.55,132.76,6846.0,125.7362,125.774,125.1508,125.3491,6846.0
2015-11-05 11:00:00,132.82,132.87,132.49,132.79,8100.0,125.4058,125.453,125.0942,125.3774,8100.0
2015-11-05 11:30:00,132.81,133.42,132.65,133.1,22790.0,125.3963,125.9723,125.2452,125.6701,22790.0
2015-11-05 12:00:00,133.1,133.29,132.56,132.64,72287.0,125.6701,125.8495,125.1603,125.2358,72287.0
2015-11-05 12:30:00,132.64,133.2,132.5,133.0,19448.0,125.2358,125.7645,125.1036,125.5757,19448.0
2015-11-05 13:00:00,132.98,133.07,132.81,132.9,1485.0,125.5568,125.6418,125.3963,125.4813,1485.0
2015-11-05 13:30:00,133.0,133.2,132.99,133.17,2941.0,125.5757,125.7645,125.5663,125.7362,2941.0
2015-11-05 14:00:00,133.11,133.37,133.02,133.08,4000.0,125.6796,125.9251,125.5946,125.6512,4000.0
2015-11-05 14:30:00,133.1,133.28,133.07,133.27,3500.0,125.6701,125.8401,125.6418,125.8306,3500.0
2015-11-05 15:00:00,133.36,133.45,133.13,133.45,5436.0,125.9156,126.0006,125.6985,126.0006,5436.0
2015-11-05 15:30:00,133.35,133.42,133.1,133.25,16219.0,125.9062,125.9723,125.6701,125.8118,16219.0
2015-11-06 09:30:00,133.3,133.71,132.02,132.03,8734.0,125.859,126.2461,124.6504,124.6599,8734.0
2015-11-06 10:00:00,132.31,132.75,131.53,132.71,7190.0,124.9242,125.3397,124.1878,125.3019,7190.0
2015-11-06 10:30:00,132.73,133.08,132.49,132.9,8090.0,125.3208,125.6512,125.0942,125.4813,8090.0
2015-11-06 11:00:00,132.91,132.98,132.6,132.64,4631.0,125.4907,125.5568,125.198,125.2358,4631.0
2015-11-06 11:30:00,132.64,133.08,132.57,133.0,4100.0,125.2358,125.6512,125.1697,125.5757,4100.0
2015-11-06 12:00:00,132.9,132.98,132.61,132.62,2300.0,125.4813,125.5568,125.2075,125.2169,2300.0
2015-11-06 12:30:00,132.69,133.09,132.65,132.92,2300.0,125.283,125.6607,125.2452,125.5002,2300.0
2015-11-06 13:00:00,132.79,133.05,132.79,133.02,2800.0,125.3774,125.6229,125.3774,125.5946,2800.0
2015-11-06 13:30:00,132.93,133.09,132.82,133.0,5401.0,125.5096,125.6607,125.4058,125.5757,5401.0
2015-11-06 14:00:00,133.04,133.3,133.01,133.24,5300.0,125.6135,125.859,125.5851,125.8023,5300.0
2015-11-06 14:30:00,133.12,133.16,132.88,132.94,14269.0,125.689,125.7268,125.4624,125.5191,14269.0
2015-11-06 15:00:00,133.04,133.26,132.95,133.02,31170.0,125.6135,125.8212,125.5285,125.5946,31170.0
2015-11-06 15:30:00,133.02,133.13,132.81,133.0,31516.0,125.5946,125.6985,125.3963,125.5757,31516.0
2015-11-09 09:30:00,133.22,133.22,132.35,132.79,20384.0,125.7834,125.7834,124.962,125.3774,20384.0
2015-11-09 10:00:00,132.69,133.11,132.32,132.5,18745.0,125.283,125.6796,124.9337,125.1036,18745.0
2015-11-09 10:30:00,132.65,133.11,132.39,132.93,13460.0,125.2452,125.6796,124.9998,125.5096,13460.0
2015-11-09 11:00:00,133.02,133.1,132.62,132.65,3800.0,125.5946,125.6701,125.2169,125.2452,3800.0
2015-11-09 11:30:00,132.6,132.69,132.5,132.5,2890.0,125.198,125.283,125.1036,125.1036,2890.0
2015-11-09 12:00:00,132.6,133.25,132.47,133.25,3610.0,125.198,125.8118,125.0753,125.8118,3610.0
2015-11-09 12:30:00,133.25,133.38,133.12,133.26,27608.0,125.8118,125.9345,125.689,125.8212,27608.0
2015-11-09 13:00:00,133.22,133.23,132.91,133.06,27057.0,125.7834,125.7929,125.4907,125.6324,27057.0
2015-11-09 13:30:00,133.09,133.28,132.95,133.13,19900.0,125.6607,125.8401,125.5285,125.6985,19900.0
2015-11-09 14:00:00,132.94,133.42,132.84,133.14,3830.0,125.5191,125.9723,125.4246,125.7079,3830.0
2015-11-09 14:30:00,133.13,133.33,133.04,133.26,8055.0,125.6985,125.8873,125.6135,125.8212,8055.0
2015-11-09 15:00:00,133.16,133.3,133.03,133.2,7474.0,125.7268,125.859,125.604,125.7645,7474.0
2015-11-09 15:30:00,133.31,133.72,133.02,133.06,26761.0,125.8684,126.2555,125.5946,125.6324,26761.0
2015-11-10 09:30:00,133.0,133.17,132.58,132.72,6367.0,125.8996,126.0605,125.502,125.6345,6367.0
2015-11-10 10:00:00,132.64,132.64,132.18,132.2,35400.0,125.5588,125.5588,125.1234,125.1423,35400.0
2015-11-10 10:30:00,132.22,132.64,132.16,132.22,21670.0,125.1612,125.5588,125.1044,125.1612,21670.0
2015-11-10 11:00:00,132.15,132.27,131.66,131.83,17904.0,125.095,125.2086,124.6311,124.7921,17904.0
2015-11-10 11:30:00,131.87,131.96,131.74,131.8,7352.0,124.8299,124.9151,124.7069,124.7637,7352.0
2015-11-10 12:00:00,131.9,132.02,131.67,132.02,9395.0,124.8583,124.9719,124.6406,124.9719,9395.0
2015-11-10 12:30:00,131.98,132.03,131.76,131.84,7716.0,124.9341,124.9814,124.7258,124.8015,7716.0
2015-11-10 13:00:00,131.84,131.85,131.5,131.59,11741.0,124.8015,124.811,124.4797,124.5649,11741.0
2015-11-10 13:30:00,131.67,131.78,131.47,131.66,10515.0,124.6406,124.7447,124.4513,124.6311,10515.0
2015-11-10 14:00:00,131.71,131.8,131.42,131.52,16062.0,124.6785,124.7637,124.404,124.4986,16062.0
2015-11-10 14:30:00,131.58,132.23,131.55,132.07,16162.0,124.5554,125.1707,124.527,125.0193,16162.0
2015-11-10 15:00:00,132.06,132.22,131.83,131.88,29696.0,125.0098,125.1612,124.7921,124.8394,29696.0
2015-11-10 15:30:00,131.91,132.09,131.7,131.82,42645.0,124.8678,125.0382,124.669,124.7826,42645.0
2015-11-11 09:30:00,131.87,132.22,131.87,132.08,2715.0,124.8299,125.1612,124.8299,125.0287,2715.0
2015-11-11 10:00:00,132.03,132.03,131.71,131.86,1800.0,124.9814,124.9814,124.6785,124.8205,1800.0
2015-11-11 10:30:00,131.72,131.72,131.26,131.43,2200.0,124.6879,124.6879,124.2525,124.4134,2200.0
2015-11-11 11:00:00,131.55,131.68,131.17,131.24,8103.0,124.527,124.6501,124.1673,124.2336,8103.0
2015-11-11 11:30:00,131.34,131.99,131.33,131.99,3286.0,124.3282,124.9435,124.3188,124.9435,3286.0
2015-11-11 12:00:00,131.99,132.96,131.98,132.87,8177.0,124.9435,125.8617,124.9341,125.7765,8177.0
2015-11-11 12:30:00,132.82,132.93,132.14,132.25,3300.0,125.7292,125.8333,125.0855,125.1896,3300.0
2015-11-11 13:00:00,132.29,132.29,131.82,131.84,2833.0,125.2275,125.2275,124.7826,124.8015,2833.0
2015-11-11 13:30:00,131.86,131.89,131.78,131.78,1600.0,124.8205,124.8489,124.7447,124.7447,1600.0
2015-11-11 14:00:00,131.83,132.0,131.83,132.0,1100.0,124.7921,124.953,124.7921,124.953,1100.0
2015-11-11 14:30:00,132.07,132.07,131.26,131.29,9347.0,125.0193,125.0193,124.2525,124.2809,9347.0
2015-11-11 15:00:00,131.23,131.62,131.18,131.44,14710.0,124.2241,124.5933,124.1768,124.4229,14710.0
2015-11-11 15:30:00,131.48,131.65,131.27,131.48,39709.0,124.4607,124.6217,124.262,124.4607,39709.0
2015-11-12 09:30:00,130.7,130.99,130.54,130.68,2806.0,123.7224,123.9969,123.5709,123.7035,2806.0
2015-11-12 10:00:00,130.38,130.38,129.45,129.79,14735.0,123.4195,123.4195,122.5391,122.861,14735.0
2015-11-12 10:30:00,129.79,130.07,129.71,130.0,14257.0,122.861,123.126,122.7852,123.0598,14257.0
2015-11-12 11:00:00,130.04,130.05,129.65,129.84,6400.0,123.0976,123.1071,122.7284,122.9083,6400.0
2015-11-12 11:30:00,129.64,129.83,129.41,129.53,2500.0,122.719,122.8988,122.5013,122.6149,2500.0
2015-11-12 12:00:00,129.63,129.76,129.21,129.21,14845.0,122.7095,122.8326,122.3119,122.3119,14845.0
2015-11-12 12:30:00,129.29,129.43,129.1,129.19,5040.0,122.3877,122.5202,122.2078,122.293,5040.0
2015-11-12 13:00:00,129.3,129.57,128.92,128.92,6800.0,122.3971,122.6527,122.0374,122.0374,6800.0
2015-11-12 13:30:00,128.92,129.06,128.61,128.74,8966.0,122.0374,122.1699,121.744,121.867,8966.0
2015-11-12 14:00:00,128.83,128.92,128.44,128.58,12311.0,121.9522,122.0374,121.583,121.7156,12311.0
2015-11-12 14:30:00,128.56,128.82,128.38,128.49,14955.0,121.6966,121.9428,121.5262,121.6304,14955.0
2015-11-12 15:00:00,128.41,128.8,128.26,128.77,13056.0,121.5546,121.9238,121.4127,121.8954,13056.0
2015-11-12 15:30:00,128.72,128.88,128.35,128.37,25683.0,121.8481,121.9996,121.4978,121.5168,25683.0
2015-11-13 09:30:00,128.29,128.57,127.57,128.57,2260.0,121.4411,121.7061,120.7595,121.7061,2260.0
2015-11-13 10:00:00,128.7,128.7,127.84,128.33,2460.0,121.8292,121.8292,121.0151,121.4789,2460.0
2015-11-13 10:30:00,128.25,128.3,128.2,128.27,2120.0,121.4032,121.4505,121.3559,121.4221,2120.0
2015-11-13 11:00:00,128.34,128.89,128.21,128.87,9774.0,121.4884,122.009,121.3653,121.9901,9774.0
2015-11-13 11:30:00,128.71,129.27,128.69,129.27,2200.0,121.8386,122.3687,121.8197,122.3687,2200.0
2015-11-13 12:00:00,129.15,129.18,128.83,128.91,5697.0,122.2551,122.2835,121.9522,122.028,5697.0
2015-11-13 12:30:00,128.91,128.97,128.41,128.5,2100.0,122.028,122.0847,121.5546,121.6398,2100.0
2015-11-13 13:00:00,128.69,128.71,128.46,128.51,1500.0,121.8197,121.8386,121.602,121.6493,1500.0
2015-11-13 13:30:00,128.59,128.66,128.32,128.41,3707.0,121.725,121.7913,121.4695,121.5546,3707.0
2015-11-13 14:00:00,128.49,128.73,128.43,128.46,6550.0,121.6304,121.8576,121.5736,121.602,6550.0
2015-11-13 14:30:00,128.28,128.48,128.22,128.38,5625.0,121.4316,121.6209,121.3748,121.5262,5625.0
2015-11-13 15:00:00,128.39,128.59,128.35,128.46,4633.0,121.5357,121.725,121.4978,121.602,4633.0
2015-11-13 15:30:00,128.52,128.72,128.34,128.39,15614.0,121.6588,121.8481,121.4884,121.5357,15614.0
2015-11-16 09:30:00,127.97,129.49,127.79,129.09,23656.0,121.1381,122.577,120.9677,122.1983,23656.0
2015-11-16 10:00:00,129.32,129.32,129.01,129.03,1600.0,122.4161,122.4161,122.1226,122.1415,1600.0
2015-11-16 10:30:00,129.01,129.14,128.85,128.98,8119.0,122.1226,122.2457,121.9712,122.0942,8119.0
2015-11-16 11:00:00,129.03,129.47,128.99,129.12,3200.0,122.1415,122.5581,122.1037,122.2267,3200.0
2015-11-16 11:30:00,129.26,129.46,129.21,129.37,1659.0,122.3593,122.5486,122.3119,122.4634,1659.0
2015-11-16 12:00:00,129.3,129.59,129.29,129.59,5444.0,122.3971,122.6716,122.3877,122.6716,5444.0
2015-11-16 12:30:00,129.6,129.88,129.6,129.71,2000.0,122.6811,122.9462,122.6811,122.7852,2000.0
2015-11-16 13:00:00,129.71,129.98,129.69,129.82,25825.0,122.7852,123.0408,122.7663,122.8894,25825.0
2015-11-16 13:30:00,129.83,129.94,129.77,129.94,4081.0,122.8988,123.003,122.842,123.003,4081.0
2015-11-16 14:00:00,129.96,130.03,129.8,129.94,2800.0,123.0219,123.0882,122.8704,123.003,2800.0
2015-11-16 14:30:00,129.94,130.13,129.87,130.05,3913.0,123.003,123.1828,122.9367,123.1071,3913.0
2015-11-16 15:00:00,130.16,130.74,130.13,130.67,17761.0,123.2112,123.7603,123.1828,123.694,17761.0
2015-11-16 15:30:00,130.68,130.88,130.57,130.76,26778.0,123.7035,123.8928,123.5993,123.7792,26778.0
2015-11-17 09:30:00,130.87,131.65,130.64,131.65,5559.0,123.8833,124.6217,123.6656,124.6217,5559.0
2015-11-17 10:00:00,131.56,131.62,131.26,131.4,4182.0,124.5365,124.5933,124.2525,124.385,4182.0
2015-11-17 10:30:00,131.38,131.5,131.13,131.31,13717.0,124.3661,124.4797,124.1294,124.2998,13717.0
2015-11-17 11:00:00,131.32,132.02,131.3,132.0,20495.0,124.3093,124.9719,124.2904,124.953,20495.0
2015-11-17 11:30:00,132.0,132.1,131.38,131.41,17229.0,124.953,125.0476,124.3661,124.3945,17229.0
2015-11-17 12:00:00,131.45,131.48,130.71,130.71,6900.0,124.4324,124.4607,123.7319,123.7319,6900.0
2015-11-17 12:30:00,130.72,130.84,130.15,130.51,11700.0,123.7413,123.8549,123.2018,123.5425,11700.0
2015-11-17 13:00:00,130.64,130.84,129.75,129.99,7250.0,123.6656,123.8549,122.8231,123.0503,7250.0
2015-11-17 13:30:00,129.76,130.35,129.76,130.34,4270.0,122.8326,123.3911,122.8326,123.3816,4270.0
2015-11-17 14:00:00,130.3,130.98,130.29,130.36,12131.0,123.3437,123.9874,123.3343,123.4005,12131.0
2015-11-17 14:30:00,130.29,130.53,130.08,130.26,8786.0,123.3343,123.5615,123.1355,123.3059,8786.0
2015-11-17 15:00:00,130.4,130.74,130.11,130.74,23107.0,123.4384,123.7603,123.1639,123.7603,23107.0
2015-11-17 15:30:00,130.75,131.02,130.61,130.67,19688.0,123.7697,124.0253,123.6372,123.694,19688.0
2015-11-18 09:30:00,131.18,131.62,130.22,130.26,3954.0,124.1768,124.5933,123.268,123.3059,3954.0
2015-11-18 10:00:00,130.25,130.58,129.79,129.79,13200.0,123.2964,123.6088,122.861,122.861,13200.0
2015-11-18 10:30:00,129.8,130.48,129.8,130.48,5700.0,122.8704,123.5141,122.8704,123.5141,5700.0
2015-11-18 11:00:00,130.39,131.33,130.39,131.33,15115.0,123.4289,124.3188,123.4289,124.3188,15115.0
2015-11-18 11:30:00,131.41,131.58,131.2,131.29,15867.0,124.3945,124.5554,124.1957,124.2809,15867.0
2015-11-18 12:00:00,131.31,131.35,131.2,131.22,4400.0,124.2998,124.3377,124.1957,124.2146,4400.0
2015-11-18 12:30:00,131.35,131.37,130.91,131.05,6553.0,124.3377,124.3566,123.9212,124.0537,6553.0
2015-11-18 13:00:00,130.91,130.97,130.67,130.75,4600.0,123.9212,123.978,123.694,123.7697,4600.0
2015-11-18 13:30:00,130.74,130.81,130.3,130.4,7180.0,123.7603,123.8265,123.3437,123.4384,7180.0
2015-11-18 14:00:00,130.47,130.9,130.15,130.62,7086.0,123.5047,123.9117,123.2018,123.6467,7086.0
2015-11-18 14:30:00,130.64,130.97,130.54,130.88,9411.0,123.6656,123.978,123.5709,123.8928,9411.0
2015-11-18 15:00:00,130.95,131.15,130.81,131.02,11652.0,123.959,124.1484,123.8265,124.0253,11652.0
2015-11-18 15:30:00,130.93,131.54,130.89,131.41,61517.0,123.9401,124.5175,123.9022,124.3945,61517.0
2015-11-19 09:30:00,131.2,131.67,130.69,131.15,24803.0,124.1957,124.6406,123.7129,124.1484,24803.0
2015-11-19 10:00:00,131.04,131.26,130.73,130.8,9912.0,124.0442,124.2525,123.7508,123.8171,9912.0
2015-11-19 10:30:00,130.82,130.82,130.11,130.12,10638.0,123.836,123.836,123.1639,123.1734,10638.0
2015-11-19 11:00:00,130.22,130.58,130.13,130.51,2500.0,123.268,123.6088,123.1828,123.5425,2500.0
2015-11-19 11:30:00,130.52,130.55,129.93,129.93,2824.0,123.552,123.5804,122.9935,122.9935,2824.0
2015-11-19 12:00:00,129.97,130.45,129.95,130.45,2800.0,123.0314,123.4857,123.0124,123.4857,2800.0
2015-11-19 12:30:00,130.41,130.44,130.17,130.44,2743.0,123.4479,123.4763,123.2207,123.4763,2743.0
2015-11-19 13:00:00,130.46,130.89,130.46,130.76,2200.0,123.4952,123.9022,123.4952,123.7792,2200.0
2015-11-19 13:30:00,130.78,130.78,130.41,130.47,4400.0,123.7981,123.7981,123.4479,123.5047,4400.0
2015-11-19 14:00:00,130.47,130.67,130.43,130.57,3344.0,123.5047,123.694,123.4668,123.5993,3344.0
2015-11-19 14:30:00,130.54,130.63,130.49,130.58,6215.0,123.5709,123.6561,123.5236,123.6088,6215.0
2015-11-19 15:00:00,130.58,130.97,130.58,130.97,4516.0,123.6088,123.978,123.6088,123.978,4516.0
2015-11-19 15:30:00,130.97,131.09,130.84,130.93,20785.0,123.978,124.0916,123.8549,123.9401,20785.0
2015-11-20 09:30:00,131.03,132.25,130.88,132.0,27970.0,124.0348,125.1896,123.8928,124.953,27970.0
2015-11-20 10:00:00,132.11,132.8,132.0,132.8,4234.0,125.0571,125.7103,124.953,125.7103,4234.0
2015-11-20 10:30:00,132.84,132.84,132.42,132.62,7886.0,125.7481,125.7481,125.3506,125.5399,7886.0
2015-11-20 11:00:00,132.52,133.27,132.51,132.81,12800.0,125.4452,126.1552,125.4358,125.7197,12800.0
2015-11-20 11:30:00,132.83,132.83,132.34,132.48,3600.0,125.7387,125.7387,125.2748,125.4074,3600.0
2015-11-20 12:00:00,132.4,132.4,132.09,132.31,4700.0,125.3316,125.3316,125.0382,125.2464,4700.0
2015-11-20 12:30:00,132.3,132.4,132.25,132.34,3656.0,125.237,125.3316,125.1896,125.2748,3656.0
2015-11-20 13:00:00,132.4,132.4,132.16,132.19,5407.0,125.3316,125.3316,125.1044,125.1328,5407.0
2015-11-20 13:30:00,132.15,132.15,131.74,131.76,2500.0,125.095,125.095,124.7069,124.7258,2500.0
2015-11-20 14:00:00,131.69,131.91,131.69,131.83,2585.0,124.6595,124.8678,124.6595,124.7921,2585.0
2015-11-20 14:30:00,131.83,132.15,131.67,131.96,7749.0,124.7921,125.095,124.6406,124.9151,7749.0
2015-11-20 15:00:00,132.01,132.04,131.75,131.79,6300.0,124.9625,124.9909,124.7163,124.7542,6300.0
2015-11-20 15:30:00,131.85,132.02,131.7,132.0,46682.0,124.811,124.9719,124.669,124.953,46682.0
2015-11-23 09:30:00,132.22,132.73,131.76,132.26,33610.0,125.1612,125.644,124.7258,125.1991,33610.0
2015-11-23 10:00:00,132.29,132.6,132.17,132.44,6108.0,125.2275,125.521,125.1139,125.3695,6108.0
2015-11-23 10:30:00,132.43,132.64,132.43,132.48,1500.0,125.36,125.5588,125.36,125.4074,1500.0
2015-11-23 11:00:00,132.79,132.95,132.63,132.83,2900.0,125.7008,125.8523,125.5494,125.7387,2900.0
2015-11-23 11:30:00,133.06,133.1,132.94,133.0,2600.0,125.9564,125.9943,125.8428,125.8996,2600.0
2015-11-23 12:00:00,133.01,133.01,132.73,132.86,13250.0,125.9091,125.9091,125.644,125.7671,13250.0
2015-11-23 12:30:00,132.82,132.89,132.62,132.71,6504.0,125.7292,125.7955,125.5399,125.6251,6504.0
2015-11-23 13:00:00,132.73,132.78,132.64,132.72,500.0,125.644,125.6913,125.5588,125.6345,500.0
2015-11-23 13:30:00,132.61,132.61,132.33,132.33,1800.0,125.5304,125.5304,125.2654,125.2654,1800.0
2015-11-23 14:00:00,132.35,132.36,132.25,132.31,1100.0,125.2843,125.2938,125.1896,125.2464,1100.0
2015-11-23 14:30:00,132.04,132.24,132.03,132.22,2290.0,124.9909,125.1802,124.9814,125.1612,2290.0
2015-11-23 15:00:00,132.49,132.57,132.45,132.53,1600.0,125.4168,125.4926,125.379,125.4547,1600.0
2015-11-23 15:30:00,132.63,132.8,132.48,132.55,7957.0,125.5494,125.7103,125.4074,125.4736,7957.0
2015-11-24 09:30:00,131.82,131.91,131.01,131.5,7114.0,124.7826,124.8678,124.0158,124.4797,7114.0
2015-11-24 10:00:00,131.33,132.08,131.2,131.91,84200.0,124.3188,125.0287,124.1957,124.8678,84200.0
2015-11-24 10:30:00,132.0,132.13,131.52,131.76,3913.0,124.953,125.076,124.4986,124.7258,3913.0
2015-11-24 11:00:00,132.07,132.32,131.98,132.19,5500.0,125.0193,125.2559,124.9341,125.1328,5500.0
2015-11-24 11:30:00,132.33,132.75,132.14,132.6,3999.0,125.2654,125.6629,125.0855,125.521,3999.0
2015-11-24 12:00:00,132.66,132.8,132.38,132.38,34302.0,125.5778,125.7103,125.3127,125.3127,34302.0
2015-11-24 12:30:00,132.2,132.25,131.85,131.85,8800.0,125.1423,125.1896,124.811,124.811,8800.0
2015-11-24 13:00:00,132.0,132.21,131.8,132.0,8850.0,124.953,125.1518,124.7637,124.953,8850.0
2015-11-24 13:30:00,132.01,132.02,131.17,131.26,18540.0,124.9625,124.9719,124.1673,124.2525,18540.0
2015-11-24 14:00:00,131.26,131.42,130.83,131.01,8490.0,124.2525,124.404,123.8455,124.0158,8490.0
2015-11-24 14:30:00,131.02,131.4,130.94,131.26,8000.0,124.0253,124.385,123.9496,124.2525,8000.0
2015-11-24 15:00:00,131.25,131.72,131.2,131.51,18297.0,124.243,124.6879,124.1957,124.4891,18297.0
2015-11-24 15:30:00,131.51,131.67,131.17,131.18,26197.0,124.4891,124.6406,124.1673,124.1768,26197.0
2015-11-25 09:30:00,131.16,131.57,130.89,131.57,9984.0,124.1578,124.5459,123.9022,124.5459,9984.0
2015-11-25 10:00:00,131.66,132.12,131.37,132.03,2450.0,124.6311,125.0666,124.3566,124.9814,2450.0
2015-11-25 10:30:00,132.0,132.12,131.25,131.41,42328.0,124.953,125.0666,124.243,124.3945,42328.0
2015-11-25 11:00:00,131.41,131.62,131.0,131.0,7626.0,124.3945,124.5933,124.0064,124.0064,7626.0
2015-11-25 11:30:00,131.0,131.19,130.88,130.88,9049.0,124.0064,124.1862,123.8928,123.8928,9049.0
2015-11-25 12:00:00,130.97,131.65,130.88,131.32,6000.0,123.978,124.6217,123.8928,124.3093,6000.0
2015-11-25 12:30:00,131.45,131.45,130.81,130.84,4284.0,124.4324,124.4324,123.8265,123.8549,4284.0
2015-11-25 13:00:00,130.71,130.82,130.59,130.62,3252.0,123.7319,123.836,123.6183,123.6467,3252.0
2015-11-25 13:30:00,130.71,130.78,130.46,130.67,2854.0,123.7319,123.7981,123.4952,123.694,2854.0
2015-11-25 14:00:00,130.6,130.92,130.6,130.92,3600.0,123.6277,123.9306,123.6277,123.9306,3600.0
2015-11-25 14:30:00,130.8,130.96,130.68,130.89,3200.0,123.8171,123.9685,123.7035,123.9022,3200.0
2015-11-25 15:00:00,130.87,131.09,130.75,130.76,11806.0,123.8833,124.0916,123.7697,123.7792,11806.0
2015-11-25 15:30:00,130.78,130.87,130.51,130.64,26537.0,123.7981,123.8833,123.5425,123.6656,26537.0
2015-11-27 09:30:00,130.84,131.04,130.38,130.99,3083.0,123.8549,124.0442,123.4195,123.9969,3083.0
2015-11-27 10:00:00,130.99,131.4,130.76,131.27,4021.0,123.9969,124.385,123.7792,124.262,4021.0
2015-11-27 10:30:00,131.35,131.63,131.2,131.38,4100.0,124.3377,124.6027,124.1957,124.3661,4100.0
2015-11-27 11:00:00,131.57,132.2,131.57,132.2,4400.0,124.5459,125.1423,124.5459,125.1423,4400.0
2015-11-27 11:30:00,131.83,131.99,131.56,131.81,3700.0,124.7921,124.9435,124.5365,124.7731,3700.0
2015-11-27 12:00:00,131.88,132.14,131.85,131.93,4800.0,124.8394,125.0855,124.811,124.8867,4800.0
2015-11-27 12:30:00,131.9,132.11,131.27,131.43,20020.0,124.8583,125.0571,124.262,124.4134,20020.0
2015-11-30 09:30:00,132.3,134.0,131.17,131.43,13742.0,125.237,126.8462,124.1673,124.4134,13742.0
2015-11-30 10:00:00,131.44,132.11,131.4,131.52,11030.0,124.4229,125.0571,124.385,124.4986,11030.0
2015-11-30 10:30:00,131.59,132.06,131.43,131.61,10470.0,124.5649,125.0098,124.4134,124.5838,10470.0
2015-11-30 11:00:00,131.63,132.05,131.6,131.81,7400.0,124.6027,125.0003,124.5743,124.7731,7400.0
2015-11-30 11:30:00,131.78,132.06,131.56,131.66,9590.0,124.7447,125.0098,124.5365,124.6311,9590.0
2015-11-30 12:00:00,131.66,131.86,131.58,131.64,3729.0,124.6311,124.8205,124.5554,124.6122,3729.0
2015-11-30 12:30:00,131.68,131.8,131.36,131.36,4980.0,124.6501,124.7637,124.3472,124.3472,4980.0
2015-11-30 13:00:00,131.45,131.45,131.25,131.39,2900.0,124.4324,124.4324,124.243,124.3756,2900.0
2015-11-30 13:30:00,131.32,131.57,131.08,131.49,8370.0,124.3093,124.5459,124.0821,124.4702,8370.0
2015-11-30 14:00:00,131.49,131.59,131.28,131.51,10033.0,124.4702,124.5649,124.2714,124.4891,10033.0
2015-11-30 14:30:00,131.37,131.52,131.27,131.41,15166.0,124.3566,124.4986,124.262,124.3945,15166.0
2015-11-30 15:00:00,131.4,131.78,131.32,131.72,23329.0,124.385,124.7447,124.3093,124.6879,23329.0
2015-11-30 15:30:00,131.72,132.03,131.65,131.68,36601.0,124.6879,124.9814,124.6217,124.6501,36601.0
2015-12-01 09:30:00,132.1,133.53,132.1,133.18,47617.0,125.0476,126.4013,125.0476,126.07,47617.0
2015-12-01 10:00:00,133.02,133.15,132.21,132.28,8514.0,125.9185,126.0416,125.1518,125.218,8514.0
2015-12-01 10:30:00,132.54,133.23,132.54,132.79,9718.0,125.4642,126.1173,125.4642,125.7008,9718.0
2015-12-01 11:00:00,132.86,132.92,132.48,132.71,9739.0,125.7671,125.8239,125.4074,125.6251,9739.0
2015-12-01 11:30:00,132.54,132.69,132.5,132.56,5856.0,125.4642,125.6062,125.4263,125.4831,5856.0
2015-12-01 12:00:00,132.57,132.78,132.32,132.61,16725.0,125.4926,125.6913,125.2559,125.5304,16725.0
2015-12-01 12:30:00,132.65,133.28,132.51,133.28,8250.0,125.5683,126.1647,125.4358,126.1647,8250.0
2015-12-01 13:00:00,133.28,133.3,132.85,132.91,4786.0,126.1647,126.1836,125.7576,125.8144,4786.0
2015-12-01 13:30:00,132.88,133.13,132.7,132.98,10535.0,125.786,126.0227,125.6156,125.8807,10535.0
2015-12-01 14:00:00,133.05,133.13,132.75,133.13,8227.0,125.9469,126.0227,125.6629,126.0227,8227.0
2015-12-01 14:30:00,133.09,133.35,132.97,133.21,7190.0,125.9848,126.2309,125.8712,126.0984,7190.0
2015-12-01 15:00:00,133.2,133.8,133.2,133.7,13468.0,126.0889,126.6569,126.0889,126.5622,13468.0
2015-12-01 15:30:00,133.68,134.13,133.68,134.03,25986.0,126.5433,126.9693,126.5433,126.8746,25986.0
2015-12-02 09:30:00,134.33,134.39,133.63,133.63,2321.0,127.1586,127.2154,126.496,126.496,2321.0
2015-12-02 10:00:00,133.66,133.95,133.52,133.93,800.0,126.5244,126.7989,126.3918,126.78,800.0
2015-12-02 10:30:00,133.71,134.26,133.71,133.91,12156.0,126.5717,127.0923,126.5717,126.761,12156.0
2015-12-02 11:00:00,133.78,134.25,133.7,134.15,6763.0,126.638,127.0829,126.5622,126.9882,6763.0
2015-12-02 11:30:00,134.13,134.29,133.99,133.99,2408.0,126.9693,127.1207,126.8367,126.8367,2408.0
2015-12-02 12:00:00,133.95,134.22,133.93,134.08,10836.0,126.7989,127.0545,126.78,126.9219,10836.0
2015-12-02 12:30:00,134.13,134.13,133.59,133.59,2000.0,126.9693,126.9693,126.4581,126.4581,2000.0
2015-12-02 13:00:00,133.54,133.9,133.34,133.79,21613.0,126.4108,126.7516,126.2215,126.6474,21613.0
2015-12-02 13:30:00,133.81,133.81,133.48,133.54,12965.0,126.6664,126.6664,126.354,126.4108,12965.0
2015-12-02 14:00:00,133.46,133.65,133.03,133.03,3700.0,126.335,126.5149,125.928,125.928,3700.0
2015-12-02 14:30:00,133.22,133.46,133.12,133.41,5473.0,126.1079,126.335,126.0132,126.2877,5473.0
2015-12-02 15:00:00,133.21,133.45,133.05,133.33,6180.0,126.0984,126.3256,125.9469,126.212,6180.0
2015-12-02 15:30:00,133.33,133.66,133.22,133.57,18554.0,126.212,126.5244,126.1079,126.4392,18554.0
2015-12-03 09:30:00,134.28,134.28,133.01,133.38,5204.0,127.1113,127.1113,125.9091,126.2593,5204.0
2015-12-03 10:00:00,132.82,132.97,132.44,132.6,5226.0,125.7292,125.8712,125.3695,125.521,5226.0
2015-12-03 10:30:00,132.95,133.29,132.58,133.21,2035.0,125.8523,126.1741,125.502,126.0984,2035.0
2015-12-03 11:00:00,132.76,133.53,132.76,132.97,16244.0,125.6724,126.4013,125.6724,125.8712,16244.0
2015-12-03 11:30:00,132.81,132.89,131.82,131.99,10636.0,125.7197,125.7955,124.7826,124.9435,10636.0
2015-12-03 12:00:00,132.0,132.1,130.87,131.0,16841.0,124.953,125.0476,123.8833,124.0064,16841.0
2015-12-03 12:30:00,131.05,131.27,130.83,130.84,7700.0,124.0537,124.262,123.8455,123.8549,7700.0
2015-12-03 13:00:00,130.7,131.34,130.54,131.22,18691.0,123.7224,124.3282,123.5709,124.2146,18691.0
2015-12-03 13:30:00,131.25,131.41,130.03,130.04,8815.0,124.243,124.3945,123.0882,123.0976,8815.0
2015-12-03 14:00:00,130.21,130.43,129.42,129.82,23383.0,123.2585,123.4668,122.5107,122.8894,23383.0
2015-12-03 14:30:00,129.7,129.93,129.18,129.77,22735.0,122.7758,122.9935,122.2835,122.842,22735.0
2015-12-03 15:00:00,129.79,129.95,129.28,129.36,24093.0,122.861,123.0124,122.3782,122.4539,24093.0
2015-12-03 15:30:00,129.35,130.12,129.16,129.71,50269.0,122.4445,123.1734,122.2646,122.7852,50269.0
2015-12-04 09:30:00,129.3,130.97,129.3,130.39,5676.0,122.3971,123.978,122.3971,123.4289,5676.0
2015-12-04 10:00:00,130.49,130.93,130.35,130.75,14008.0,123.5236,123.9401,123.3911,123.7697,14008.0
2015-12-04 10:30:00,130.79,131.72,130.49,131.5,11078.0,123.8076,124.6879,123.5236,124.4797,11078.0
2015-12-04 11:00:00,131.72,132.08,131.19,131.77,13460.0,124.6879,125.0287,124.1862,124.7353,13460.0
2015-12-04 11:30:00,131.77,131.96,131.62,131.67,15161.0,124.7353,124.9151,124.5933,124.6406,15161.0
2015-12-04 12:00:00,131.6,131.6,131.23,131.44,3300.0,124.5743,124.5743,124.2241,124.4229,3300.0
2015-12-04 12:30:00,131.44,132.16,131.44,132.16,6020.0,124.4229,125.1044,124.4229,125.1044,6020.0
2015-12-04 13:00:00,132.11,133.23,132.11,133.09,17642.0,125.0571,126.1173,125.0571,125.9848,17642.0
2015-12-04 13:30:00,133.13,133.13,132.55,132.57,14157.0,126.0227,126.0227,125.4736,125.4926,14157.0
2015-12-04 14:00:00,132.67,132.92,132.62,132.8,9230.0,125.5872,125.8239,125.5399,125.7103,9230.0
2015-12-04 14:30:00,132.74,133.38,132.68,133.38,9562.0,125.6535,126.2593,125.5967,126.2593,9562.0
2015-12-04 15:00:00,133.22,133.56,132.97,133.06,30659.0,126.1079,126.4297,125.8712,125.9564,30659.0
2015-12-04 15:30:00,133.0,133.71,132.91,133.69,70211.0,125.8996,126.5717,125.8144,126.5528,70211.0
2015-12-07 09:30:00,133.5,133.64,132.63,132.82,6413.0,126.3729,126.5054,125.5494,125.7292,6413.0
2015-12-07 10:00:00,132.62,133.17,132.46,132.97,5376.0,125.5399,126.0605,125.3884,125.8712,5376.0
2015-12-07 10:30:00,132.88,132.95,132.51,132.63,4058.0,125.786,125.8523,125.4358,125.5494,4058.0
2015-12-07 11:00:00,132.52,132.88,132.52,132.8,7000.0,125.4452,125.786,125.4452,125.7103,7000.0
2015-12-07 11:30:00,132.79,133.07,132.62,133.07,15593.0,125.7008,125.9659,125.5399,125.9659,15593.0
2015-12-07 12:00:00,133.02,133.09,132.91,133.0,7423.0,125.9185,125.9848,125.8144,125.8996,7423.0
2015-12-07 12:30:00,132.95,132.95,132.37,132.48,5080.0,125.8523,125.8523,125.3032,125.4074,5080.0
2015-12-07 13:00:00,132.42,132.75,132.32,132.49,10700.0,125.3506,125.6629,125.2559,125.4168,10700.0
2015-12-07 13:30:00,132.49,132.49,131.88,132.04,9699.0,125.4168,125.4168,124.8394,124.9909,9699.0
2015-12-07 14:00:00,132.01,132.51,131.78,131.88,21904.0,124.9625,125.4358,124.7447,124.8394,21904.0
2015-12-07 14:30:00,131.8,131.88,131.53,131.55,23999.0,124.7637,124.8394,124.5081,124.527,23999.0
2015-12-07 15:00:00,131.54,131.73,131.5,131.63,22334.0,124.5175,124.6974,124.4797,124.6027,22334.0
2015-12-07 15:30:00,131.68,131.92,131.59,131.77,40490.0,124.6501,124.8773,124.5649,124.7353,40490.0
2015-12-08 09:30:00,130.21,131.74,130.21,130.97,6863.0,123.2585,124.7069,123.2585,123.978,6863.0
2015-12-08 10:00:00,130.59,131.43,130.46,130.66,10152.0,123.6183,124.4134,123.4952,123.6845,10152.0
2015-12-08 10:30:00,130.6,131.31,130.49,130.92,6800.0,123.6277,124.2998,123.5236,123.9306,6800.0
2015-12-08 11:00:00,130.97,131.44,130.97,131.09,5900.0,123.978,124.4229,123.978,124.0916,5900.0
2015-12-08 11:30:00,131.09,131.71,130.68,131.71,10502.0,124.0916,124.6785,123.7035,124.6785,10502.0
2015-12-08 12:00:00,131.44,131.45,130.68,131.45,18568.0,124.4229,124.4324,123.7035,124.4324,18568.0
2015-12-08 12:30:00,131.44,131.61,131.35,131.38,5406.0,124.4229,124.5838,124.3377,124.3661,5406.0
2015-12-08 13:00:00,131.28,131.29,130.92,131.05,17765.0,124.2714,124.2809,123.9306,124.0537,17765.0
2015-12-08 13:30:00,131.13,131.69,130.95,131.31,10400.0,124.1294,124.6595,123.959,124.2998,10400.0
2015-12-08 14:00:00,131.43,131.62,131.03,131.22,8200.0,124.4134,124.5933,124.0348,124.2146,8200.0
2015-12-08 14:30:00,131.29,131.3,130.97,131.11,14845.0,124.2809,124.2904,123.978,124.1105,14845.0
2015-12-08 15:00:00,131.11,131.45,131.11,131.26,35968.0,124.1105,124.4324,124.1105,124.2525,35968.0
2015-12-08 15:30:00,131.25,131.63,131.22,131.44,36331.0,124.243,124.6027,124.2146,124.4229,36331.0
2015-12-09 09:30:00,130.69,131.55,130.18,131.55,3749.0,123.7129,124.527,123.2302,124.527,3749.0
2015-12-09 10:00:00,131.33,131.72,131.03,131.72,7935.0,124.3188,124.6879,124.0348,124.6879,7935.0
2015-12-09 10:30:00,131.76,132.2,131.68,131.91,4571.0,124.7258,125.1423,124.6501,124.8678,4571.0
2015-12-09 11:00:00,131.76,132.13,131.59,131.75,31390.0,124.7258,125.076,124.5649,124.7163,31390.0
2015-12-09 11:30:00,131.77,131.77,130.61,131.0,3210.0,124.7353,124.7353,123.6372,124.0064,3210.0
2015-12-09 12:00:00,131.02,131.39,130.67,130.89,11500.0,124.0253,124.3756,123.694,123.9022,11500.0
2015-12-09 12:30:00,130.8,130.8,129.68,129.68,5103.0,123.8171,123.8171,122.7568,122.7568,5103.0
2015-12-09 13:00:00,130.09,130.65,129.96,130.52,36680.0,123.145,123.6751,123.0219,123.552,36680.0
2015-12-09 13:30:00,130.55,131.18,130.26,130.79,3844.0,123.5804,124.1768,123.3059,123.8076,3844.0
2015-12-09 14:00:00,130.87,130.87,129.86,129.91,5500.0,123.8833,123.8833,122.9272,122.9746,5500.0
2015-12-09 14:30:00,130.03,130.49,129.71,130.29,20077.0,123.0882,123.5236,122.7852,123.3343,20077.0
2015-12-09 15:00:00,130.22,130.36,129.58,129.72,10105.0,123.268,123.4005,122.6622,122.7947,10105.0
2015-12-09 15:30:00,129.78,129.88,129.38,129.72,26890.0,122.8515,122.9462,122.4729,122.7947,26890.0
2015-12-10 09:30:00,129.85,130.46,129.25,129.58,5079.0,122.9178,123.4952,122.3498,122.6622,5079.0
2015-12-10 10:00:00,129.59,130.16,129.59,130.05,3262.0,122.6716,123.2112,122.6716,123.1071,3262.0
2015-12-10 10:30:00,129.95,130.17,129.54,129.7,16750.0,123.0124,123.2207,122.6243,122.7758,16750.0
2015-12-10 11:00:00,129.8,130.43,129.66,130.43,4100.0,122.8704,123.4668,122.7379,123.4668,4100.0
2015-12-10 11:30:00,130.31,130.32,129.62,129.86,5200.0,123.3532,123.3627,122.7,122.9272,5200.0
2015-12-10 12:00:00,129.9,130.3,129.79,130.23,4627.0,122.9651,123.3437,122.861,123.2775,4627.0
2015-12-10 12:30:00,130.16,130.47,129.85,130.47,5035.0,123.2112,123.5047,122.9178,123.5047,5035.0
2015-12-10 13:00:00,130.62,130.73,130.53,130.73,1100.0,123.6467,123.7508,123.5615,123.7508,1100.0
2015-12-10 13:30:00,130.59,130.64,130.05,130.05,3847.0,123.6183,123.6656,123.1071,123.1071,3847.0
2015-12-10 14:00:00,130.0,130.0,129.64,129.84,11885.0,123.0598,123.0598,122.719,122.9083,11885.0
2015-12-10 14:30:00,130.05,130.15,129.72,129.78,5500.0,123.1071,123.2018,122.7947,122.8515,5500.0
2015-12-10 15:00:00,129.86,129.92,128.97,129.15,15800.0,122.9272,122.984,122.0847,122.2551,15800.0
2015-12-10 15:30:00,129.07,129.65,129.07,129.51,30818.0,122.1794,122.7284,122.1794,122.5959,30818.0
2015-12-11 09:30:00,128.11,129.07,127.53,129.07,16575.0,121.2707,122.1794,120.7216,122.1794,16575.0
2015-12-11 10:00:00,128.92,129.76,128.92,129.6,5705.0,122.0374,122.8326,122.0374,122.6811,5705.0
2015-12-11 10:30:00,129.46,129.79,129.07,129.18,9137.0,122.5486,122.861,122.1794,122.2835,9137.0
2015-12-11 11:00:00,129.08,129.87,129.03,129.87,3008.0,122.1889,122.9367,122.1415,122.9367,3008.0
2015-12-11 11:30:00,129.65,129.65,129.25,129.34,7900.0,122.7284,122.7284,122.3498,122.435,7900.0
2015-12-11 12:00:00,129.33,129.53,128.57,128.66,12875.0,122.4255,122.6149,121.7061,121.7913,12875.0
2015-12-11 12:30:00,128.57,128.79,128.43,128.65,5864.0,121.7061,121.9144,121.5736,121.7818,5864.0
2015-12-11 13:00:00,128.65,128.96,128.57,128.6,3905.0,121.7818,122.0753,121.7061,121.7345,3905.0
2015-12-11 13:30:00,128.6,129.08,128.51,128.84,6160.0,121.7345,122.1889,121.6493,121.9617,6160.0
2015-12-11 14:00:00,128.96,129.61,128.76,128.81,4713.0,122.0753,122.6906,121.886,121.9333,4713.0
2015-12-11 14:30:00,128.69,128.98,128.59,128.81,7200.0,121.8197,122.0942,121.725,121.9333,7200.0
2015-12-11 15:00:00,128.75,128.92,128.38,128.49,6688.0,121.8765,122.0374,121.5262,121.6304,6688.0
2015-12-11 15:30:00,128.64,128.8,128.31,128.68,29220.0,121.7724,121.9238,121.46,121.8102,29220.0
2015-12-14 09:30:00,128.59,129.41,128.42,129.3,10682.0,121.725,122.5013,121.5641,122.3971,10682.0
2015-12-14 10:00:00,129.34,129.56,128.09,128.12,13598.0,122.435,122.6433,121.2517,121.2801,13598.0
2015-12-14 10:30:00,128.09,128.77,128.09,128.53,4315.0,121.2517,121.8954,121.2517,121.6682,4315.0
2015-12-14 11:00:00,128.52,128.53,127.79,128.04,5557.0,121.6588,121.6682,120.9677,121.2044,5557.0
2015-12-14 11:30:00,127.86,128.5,127.59,128.5,4837.0,121.034,121.6398,120.7784,121.6398,4837.0
2015-12-14 12:00:00,128.67,129.6,128.67,129.6,6532.0,121.8008,122.6811,121.8008,122.6811,6532.0
2015-12-14 12:30:00,129.53,129.64,129.16,129.63,3496.0,122.6149,122.719,122.2646,122.7095,3496.0
2015-12-14 13:00:00,129.67,129.93,129.21,129.55,4800.0,122.7474,122.9935,122.3119,122.6338,4800.0
2015-12-14 13:30:00,129.64,129.93,129.07,129.49,5313.0,122.719,122.9935,122.1794,122.577,5313.0
2015-12-14 14:00:00,129.26,129.43,129.01,129.15,8946.0,122.3593,122.5202,122.1226,122.2551,8946.0
2015-12-14 14:30:00,129.02,129.2,128.75,128.97,8585.0,122.1321,122.3025,121.8765,122.0847,8585.0
2015-12-14 15:00:00,128.83,128.85,128.25,128.73,12318.0,121.9522,121.9712,121.4032,121.8576,12318.0
2015-12-14 15:30:00,128.7,128.85,128.32,128.82,26215.0,121.8292,121.9712,121.4695,121.9428,26215.0
2015-12-15 09:30:00,129.77,130.6,129.64,130.6,4864.0,122.842,123.6277,122.719,123.6277,4864.0
2015-12-15 10:00:00,131.13,131.14,129.91,130.43,9508.0,124.1294,124.1389,122.9746,123.4668,9508.0
2015-12-15 10:30:00,130.1,130.22,129.88,130.21,5389.0,123.1544,123.268,122.9462,123.2585,5389.0
2015-12-15 11:00:00,130.09,130.54,130.09,130.18,4304.0,123.145,123.5709,123.145,123.2302,4304.0
2015-12-15 11:30:00,130.06,130.19,129.86,130.0,4700.0,123.1166,123.2396,122.9272,123.0598,4700.0
2015-12-15 12:00:00,129.89,130.38,129.89,130.25,8636.0,122.9556,123.4195,122.9556,123.2964,8636.0
2015-12-15 12:30:00,130.36,130.54,130.05,130.08,3600.0,123.4005,123.5709,123.1071,123.1355,3600.0
2015-12-15 13:00:00,130.25,130.37,130.03,130.14,2980.0,123.2964,123.41,123.0882,123.1923,2980.0
2015-12-15 13:30:00,129.91,131.05,129.91,131.05,3350.0,122.9746,124.0537,122.9746,124.0537,3350.0
2015-12-15 14:00:00,130.8,131.01,130.54,130.79,3123.0,123.8171,124.0158,123.5709,123.8076,3123.0
2015-12-15 14:30:00,130.53,130.95,130.33,130.45,3500.0,123.5615,123.959,123.3721,123.4857,3500.0
2015-12-15 15:00:00,130.56,130.65,130.32,130.5,7507.0,123.5899,123.6751,123.3627,123.5331,7507.0
2015-12-15 15:30:00,130.27,130.74,130.12,130.7,62252.0,123.3153,123.7603,123.1734,123.7224,62252.0
2015-12-16 09:30:00,131.68,131.72,131.02,131.44,2142.0,124.6501,124.6879,124.0253,124.4229,2142.0
2015-12-16 10:00:00,131.41,131.5,131.04,131.45,4142.0,124.3945,124.4797,124.0442,124.4324,4142.0
2015-12-16 10:30:00,131.23,131.46,130.95,131.37,10127.0,124.2241,124.4418,123.959,124.3566,10127.0
2015-12-16 11:00:00,131.36,131.36,130.78,131.0,9500.0,124.3472,124.3472,123.7981,124.0064,9500.0
2015-12-16 11:30:00,131.11,131.49,131.03,131.19,9674.0,124.1105,124.4702,124.0348,124.1862,9674.0
2015-12-16 12:00:00,131.2,131.21,130.49,130.62,6878.0,124.1957,124.2052,123.5236,123.6467,6878.0
2015-12-16 12:30:00,130.66,130.66,130.02,130.02,2950.0,123.6845,123.6845,123.0787,123.0787,2950.0
2015-12-16 13:00:00,130.24,130.89,129.99,130.6,5664.0,123.2869,123.9022,123.0503,123.6277,5664.0
2015-12-16 13:30:00,130.67,130.7,130.11,130.34,5800.0,123.694,123.7224,123.1639,123.3816,5800.0
2015-12-16 14:00:00,130.34,131.54,129.8,130.64,24259.0,123.3816,124.5175,122.8704,123.6656,24259.0
2015-12-16 14:30:00,130.66,131.35,130.6,131.26,4410.0,123.6845,124.3377,123.6277,124.2525,4410.0
2015-12-16 15:00:00,131.69,131.72,131.12,131.72,4659.0,124.6595,124.6879,124.12,124.6879,4659.0
2015-12-16 15:30:00,131.82,132.02,131.48,132.01,30948.0,124.7826,124.9719,124.4607,124.9625,30948.0
2015-12-17 09:30:00,132.2,132.85,131.43,131.9,5037.0,125.1423,125.7576,124.4134,124.8583,5037.0
2015-12-17 10:00:00,131.6,132.26,131.52,132.2,4800.0,124.5743,125.1991,124.4986,125.1423,4800.0
2015-12-17 10:30:00,132.17,132.22,131.6,132.02,6685.0,125.1139,125.1612,124.5743,124.9719,6685.0
2015-12-17 11:00:00,132.01,132.04,131.68,131.71,10018.0,124.9625,124.9909,124.6501,124.6785,10018.0
2015-12-17 11:30:00,131.84,132.8,131.68,132.79,2806.0,124.8015,125.7103,124.6501,125.7008,2806.0
2015-12-17 12:00:00,132.66,132.73,132.46,132.55,32900.0,125.5778,125.644,125.3884,125.4736,32900.0
2015-12-17 12:30:00,132.54,132.64,132.3,132.64,18357.0,125.4642,125.5588,125.237,125.5588,18357.0
2015-12-17 13:00:00,132.54,133.17,132.54,132.88,2100.0,125.4642,126.0605,125.4642,125.786,2100.0
2015-12-17 13:30:00,132.92,132.93,132.45,132.6,5805.0,125.8239,125.8333,125.379,125.521,5805.0
2015-12-17 14:00:00,132.48,132.79,132.35,132.74,8093.0,125.4074,125.7008,125.2843,125.6535,8093.0
2015-12-17 14:30:00,132.68,132.81,132.44,132.71,5600.0,125.5967,125.7197,125.3695,125.6251,5600.0
2015-12-17 15:00:00,132.7,132.74,132.25,132.4,12438.0,125.6156,125.6535,125.1896,125.3316,12438.0
2015-12-17 15:30:00,132.29,132.53,131.79,131.85,22791.0,125.2275,125.4547,124.7542,124.811,22791.0
2015-12-18 09:30:00,131.4,131.4,130.51,131.02,49098.0,124.385,124.385,123.5425,124.0253,49098.0
2015-12-18 10:00:00,130.69,131.67,130.52,131.67,30294.0,123.7129,124.6406,123.552,124.6406,30294.0
2015-12-18 10:30:00,131.31,131.31,130.88,131.28,9641.0,124.2998,124.2998,123.8928,124.2714,9641.0
2015-12-18 11:00:00,131.31,131.61,130.96,131.08,26727.0,124.2998,124.5838,123.9685,124.0821,26727.0
2015-12-18 11:30:00,131.05,131.28,130.95,131.14,12293.0,124.0537,124.2714,123.959,124.1389,12293.0
2015-12-18 12:00:00,131.15,131.19,130.86,130.96,8611.0,124.1484,124.1862,123.8738,123.9685,8611.0
2015-12-18 12:30:00,130.89,131.05,130.75,130.92,4300.0,123.9022,124.0537,123.7697,123.9306,4300.0
2015-12-18 13:00:00,130.8,131.02,130.73,130.85,5800.0,123.8171,124.0253,123.7508,123.8644,5800.0
2015-12-18 13:30:00,130.76,130.99,130.64,130.99,11483.0,123.7792,123.9969,123.6656,123.9969,11483.0
2015-12-18 14:00:00,130.99,131.22,130.87,131.22,7929.0,123.9969,124.2146,123.8833,124.2146,7929.0
2015-12-18 14:30:00,131.2,131.4,130.97,131.14,17130.0,124.1957,124.385,123.978,124.1389,17130.0
2015-12-18 15:00:00,131.23,131.26,130.84,131.15,21662.0,124.2241,124.2525,123.8549,124.1484,21662.0
2015-12-18 15:30:00,131.15,131.25,130.53,130.63,49601.0,124.1484,124.243,123.5615,123.6561,49601.0
2015-12-21 09:30:00,131.51,132.2,130.74,131.75,6473.0,124.4891,125.1423,123.7603,124.7163,6473.0
2015-12-21 10:00:00,131.75,131.95,130.86,130.86,6942.0,124.7163,124.9057,123.8738,123.8738,6942.0
2015-12-21 10:30:00,130.98,131.19,130.79,131.05,12640.0,123.9874,124.1862,123.8076,124.0537,12640.0
2015-12-21 11:00:00,131.28,131.28,130.6,130.6,19112.0,124.2714,124.2714,123.6277,123.6277,19112.0
2015-12-21 11:30:00,130.61,131.05,130.06,130.82,24796.0,123.6372,124.0537,123.1166,123.836,24796.0
2015-12-21 12:00:00,130.77,131.07,130.48,130.96,12065.0,123.7887,124.0726,123.5141,123.9685,12065.0
2015-12-21 12:30:00,131.01,131.05,130.62,131.05,10331.0,124.0158,124.0537,123.6467,124.0537,10331.0
2015-12-21 13:00:00,131.16,131.26,131.01,131.18,2200.0,124.1578,124.2525,124.0158,124.1768,2200.0
2015-12-21 13:30:00,131.11,131.56,131.08,131.43,2910.0,124.1105,124.5365,124.0821,124.4134,2910.0
2015-12-21 14:00:00,131.54,131.54,130.5,130.93,6322.0,124.5175,124.5175,123.5331,123.9401,6322.0
2015-12-21 14:30:00,130.69,130.87,130.44,130.5,6331.0,123.7129,123.8833,123.4763,123.5331,6331.0
2015-12-21 15:00:00,130.56,130.79,129.84,129.97,8838.0,123.5899,123.8076,122.9083,123.0314,8838.0
2015-12-21 15:30:00,130.18,131.04,130.12,130.96,21235.0,123.2302,124.0442,123.1734,123.9685,21235.0
2015-12-22 09:30:00,131.41,131.41,130.54,130.54,2121.0,124.3945,124.3945,123.5709,123.5709,2121.0
2015-12-22 10:00:00,130.56,131.28,130.08,130.9,4954.0,123.5899,124.2714,123.1355,123.9117,4954.0
2015-12-22 10:30:00,130.59,131.11,130.48,130.49,3284.0,123.6183,124.1105,123.5141,123.5236,3284.0
2015-12-22 11:00:00,130.69,131.12,130.06,130.21,6545.0,123.7129,124.12,123.1166,123.2585,6545.0
2015-12-22 11:30:00,130.3,131.28,130.3,130.94,4610.0,123.3437,124.2714,123.3437,123.9496,4610.0
2015-12-22 12:00:00,131.22,131.22,130.91,130.93,2900.0,124.2146,124.2146,123.9212,123.9401,2900.0
2015-12-22 12:30:00,131.07,131.08,130.73,130.89,4563.0,124.0726,124.0821,123.7508,123.9022,4563.0
2015-12-22 13:00:00,131.17,131.66,130.95,131.43,1800.0,124.1673,124.6311,123.959,124.4134,1800.0
2015-12-22 13:30:00,131.65,131.65,131.16,131.35,1200.0,124.6217,124.6217,124.1578,124.3377,1200.0
2015-12-22 14:00:00,131.35,131.6,131.19,131.45,7695.0,124.3377,124.5743,124.1862,124.4324,7695.0
2015-12-22 14:30:00,131.43,131.9,131.43,131.6,2700.0,124.4134,124.8583,124.4134,124.5743,2700.0
2015-12-22 15:00:00,131.59,132.0,131.55,131.63,7105.0,124.5649,124.953,124.527,124.6027,7105.0
2015-12-22 15:30:00,131.64,131.87,131.12,131.83,18179.0,124.6122,124.8299,124.12,124.7921,18179.0
2015-12-23 09:30:00,132.37,132.37,131.76,132.08,2735.0,125.3032,125.3032,124.7258,125.0287,2735.0
2015-12-23 10:00:00,132.24,132.61,132.02,132.35,1818.0,125.1802,125.5304,124.9719,125.2843,1818.0
2015-12-23 10:30:00,132.4,132.71,132.37,132.62,2300.0,125.3316,125.6251,125.3032,125.5399,2300.0
2015-12-23 11:00:00,132.67,133.16,132.65,132.96,5036.0,125.5872,126.0511,125.5683,125.8617,5036.0
2015-12-23 11:30:00,133.2,133.52,133.07,133.16,4842.0,126.0889,126.3918,125.9659,126.0511,4842.0
2015-12-23 12:00:00,133.19,133.56,133.16,133.16,3200.0,126.0795,126.4297,126.0511,126.0511,3200.0
2015-12-23 12:30:00,133.2,133.43,133.11,133.33,1100.0,126.0889,126.3066,126.0037,126.212,1100.0
2015-12-23 13:00:00,133.35,133.35,133.0,133.03,3400.0,126.2309,126.2309,125.8996,125.928,3400.0
2015-12-23 13:30:00,132.99,133.13,132.89,133.03,1600.0,125.8901,126.0227,125.7955,125.928,1600.0
2015-12-23 14:00:00,133.03,133.22,132.79,133.03,7500.0,125.928,126.1079,125.7008,125.928,7500.0
2015-12-23 14:30:00,133.12,133.12,132.7,132.71,4811.0,126.0132,126.0132,125.6156,125.6251,4811.0
2015-12-23 15:00:00,132.72,132.83,132.14,132.14,6918.0,125.6345,125.7387,125.0855,125.0855,6918.0
2015-12-23 15:30:00,132.14,132.34,132.01,132.03,30424.0,125.0855,125.2748,124.9625,124.9814,30424.0
2015-12-24 09:30:00,131.94,132.32,131.52,132.04,3365.0,124.8962,125.2559,124.4986,124.9909,3365.0
2015-12-24 10:00:00,132.09,132.45,131.84,132.44,16083.0,125.0382,125.379,124.8015,125.3695,16083.0
2015-12-24 10:30:00,132.49,132.49,132.19,132.46,4528.0,125.4168,125.4168,125.1328,125.3884,4528.0
2015-12-24 11:00:00,132.35,132.46,132.29,132.39,4200.0,125.2843,125.3884,125.2275,125.3222,4200.0
2015-12-24 11:30:00,132.3,132.38,132.18,132.36,3000.0,125.237,125.3127,125.1234,125.2938,3000.0
2015-12-24 12:00:00,132.43,132.95,132.3,132.95,7099.0,125.36,125.8523,125.237,125.8523,7099.0
2015-12-24 12:30:00,132.83,133.2,132.54,132.79,10111.0,125.7387,126.0889,125.4642,125.7008,10111.0
2015-12-28 09:30:00,132.12,132.73,132.12,132.34,1034.0,125.0666,125.644,125.0666,125.2748,1034.0
2015-12-28 10:00:00,131.9,131.9,131.09,131.35,2908.0,124.8583,124.8583,124.0916,124.3377,2908.0
2015-12-28 10:30:00,131.59,131.7,131.24,131.7,2704.0,124.5649,124.669,124.2336,124.669,2704.0
2015-12-28 11:00:00,131.68,132.74,131.68,132.22,9178.0,124.6501,125.6535,124.6501,125.1612,9178.0
2015-12-28 11:30:00,132.2,132.68,131.99,132.16,20537.0,125.1423,125.5967,124.9435,125.1044,20537.0
2015-12-28 12:00:00,132.15,132.27,131.7,132.03,4057.0,125.095,125.2086,124.669,124.9814,4057.0
2015-12-28 12:30:00,131.93,132.5,131.93,132.27,5120.0,124.8867,125.4263,124.8867,125.2086,5120.0
2015-12-28 13:00:00,132.46,132.8,132.39,132.74,14667.0,125.3884,125.7103,125.3222,125.6535,14667.0
2015-12-28 13:30:00,132.87,132.9,132.66,132.68,5335.0,125.7765,125.8049,125.5778,125.5967,5335.0
2015-12-28 14:00:00,132.67,132.99,132.66,132.9,3200.0,125.5872,125.8901,125.5778,125.8049,3200.0
2015-12-28 14:30:00,132.91,133.27,132.85,133.1,10606.0,125.8144,126.1552,125.7576,125.9943,10606.0
2015-12-28 15:00:00,133.28,133.29,132.95,133.14,3732.0,126.1647,126.1741,125.8523,126.0321,3732.0
2015-12-28 15:30:00,133.15,133.24,132.84,133.15,23660.0,126.0416,126.1268,125.7481,126.0416,23660.0
2015-12-29 09:30:00,133.93,134.37,133.21,134.36,727.0,126.78,127.1965,126.0984,127.187,727.0
2015-12-29 10:00:00,134.43,134.99,134.42,134.56,1613.0,127.2533,127.7834,127.2438,127.3763,1613.0
2015-12-29 10:30:00,134.91,135.0,134.47,135.0,2000.0,127.7076,127.7928,127.2911,127.7928,2000.0
2015-12-29 11:00:00,134.84,134.95,134.42,134.5,3875.0,127.6414,127.7455,127.2438,127.3195,3875.0
2015-12-29 11:30:00,134.43,134.58,133.99,133.99,2606.0,127.2533,127.3953,126.8367,126.8367,2606.0
2015-12-29 12:00:00,134.15,134.66,134.06,134.22,3220.0,126.9882,127.471,126.903,127.0545,3220.0
2015-12-29 12:30:00,134.22,134.24,134.0,134.07,2600.0,127.0545,127.0734,126.8462,126.9125,2600.0
2015-12-29 13:00:00,134.19,134.6,134.14,134.29,3900.0,127.0261,127.4142,126.9787,127.1207,3900.0
2015-12-29 13:30:00,134.31,134.34,134.14,134.27,2000.0,127.1397,127.1681,126.9787,127.1018,2000.0
2015-12-29 14:00:00,134.31,134.35,134.01,134.29,3874.0,127.1397,127.1775,126.8557,127.1207,3874.0
2015-12-29 14:30:00,134.29,134.3,134.11,134.25,7348.0,127.1207,127.1302,126.9503,127.0829,7348.0
2015-12-29 15:00:00,134.28,134.43,134.07,134.29,8002.0,127.1113,127.2533,126.9125,127.1207,8002.0
2015-12-29 15:30:00,134.3,134.32,133.83,134.3,50507.0,127.1302,127.1491,126.6853,127.1302,50507.0
2015-12-30 09:30:00,134.01,134.28,133.82,134.13,2526.0,126.8557,127.1113,126.6758,126.9693,2526.0
2015-12-30 10:00:00,134.29,134.32,133.3,133.39,3601.0,127.1207,127.1491,126.1836,126.2688,3601.0
2015-12-30 10:30:00,133.44,134.17,133.44,134.17,2600.0,126.3161,127.0071,126.3161,127.0071,2600.0
2015-12-30 11:00:00,134.3,134.43,134.03,134.36,8948.0,127.1302,127.2533,126.8746,127.187,8948.0
2015-12-30 11:30:00,134.44,134.61,134.3,134.61,3630.0,127.2627,127.4236,127.1302,127.4236,3630.0
2015-12-30 12:00:00,134.5,134.67,134.17,134.25,3700.0,127.3195,127.4804,127.0071,127.0829,3700.0
2015-12-30 12:30:00,134.05,134.36,134.05,134.25,2000.0,126.8935,127.187,126.8935,127.0829,2000.0
2015-12-30 13:00:00,134.31,134.32,133.99,134.21,4897.0,127.1397,127.1491,126.8367,127.045,4897.0
2015-12-30 13:30:00,134.09,134.47,134.09,134.32,4840.0,126.9314,127.2911,126.9314,127.1491,4840.0
2015-12-30 14:00:00,134.36,134.39,134.14,134.19,11730.0,127.187,127.2154,126.9787,127.0261,11730.0
2015-12-30 14:30:00,134.26,134.26,133.89,133.95,7523.0,127.0923,127.0923,126.7421,126.7989,7523.0
2015-12-30 15:00:00,133.93,133.99,133.63,133.67,7526.0,126.78,126.8367,126.496,126.5338,7526.0
2015-12-30 15:30:00,133.65,133.65,133.06,133.08,21683.0,126.5149,126.5149,125.9564,125.9753,21683.0
2015-12-31 09:30:00,132.5,132.86,132.37,132.56,5248.0,125.4263,125.7671,125.3032,125.4831,5248.0
2015-12-31 10:00:00,132.93,132.93,132.52,132.52,900.0,125.8333,125.8333,125.4452,125.4452,900.0
2015-12-31 10:30:00,132.54,132.82,132.5,132.7,4400.0,125.4642,125.7292,125.4263,125.6156,4400.0
2015-12-31 11:00:00,132.9,132.93,132.62,132.79,1300.0,125.8049,125.8333,125.5399,125.7008,1300.0
2015-12-31 11:30:00,132.84,133.33,132.84,133.33,2200.0,125.7481,126.212,125.7481,126.212,2200.0
2015-12-31 12:00:00,133.34,133.75,133.32,133.48,9268.0,126.2215,126.6096,126.2025,126.354,9268.0
2015-12-31 12:30:00,133.32,133.58,133.1,133.13,2600.0,126.2025,126.4486,125.9943,126.0227,2600.0
2015-12-31 13:00:00,133.18,133.18,132.69,132.84,5200.0,126.07,126.07,125.6062,125.7481,5200.0
2015-12-31 13:30:00,132.8,133.17,132.6,132.85,4200.0,125.7103,126.0605,125.521,125.7576,4200.0
2015-12-31 14:00:00,132.85,133.06,132.5,132.59,7390.0,125.7576,125.9564,125.4263,125.5115,7390.0
2015-12-31 14:30:00,132.62,132.72,132.5,132.57,6314.0,125.5399,125.6345,125.4263,125.4926,6314.0
2015-12-31 15:00:00,132.53,132.73,132.27,132.38,17824.0,125.4547,125.644,125.2086,125.3127,17824.0
2015-12-31 15:30:00,132.4,132.54,131.44,131.44,33083.0,125.3316,125.4642,124.4229,124.4229,33083.0
2016-01-04 09:30:00,129.86,129.95,128.93,129.16,19323.0,122.9272,123.0124,122.0469,122.2646,19323.0
2016-01-04 10:00:00,129.05,129.33,128.69,129.13,26030.0,122.1605,122.4255,121.8197,122.2362,26030.0
2016-01-04 10:30:00,128.97,129.68,128.59,128.82,19942.0,122.0847,122.7568,121.725,121.9428,19942.0
2016-01-04 11:00:00,128.75,129.29,128.47,129.12,6792.0,121.8765,122.3877,121.6114,122.2267,6792.0
2016-01-04 11:30:00,129.08,129.57,129.03,129.24,4651.0,122.1889,122.6527,122.1415,122.3403,4651.0
2016-01-04 12:00:00,129.1,129.38,128.64,128.7,7535.0,122.2078,122.4729,121.7724,121.8292,7535.0
2016-01-04 12:30:00,128.7,129.33,128.49,129.26,2640.0,121.8292,122.4255,121.6304,122.3593,2640.0
2016-01-04 13:00:00,129.22,129.35,128.85,128.99,10116.0,122.3214,122.4445,121.9712,122.1037,10116.0
2016-01-04 13:30:00,128.98,129.06,128.19,128.51,6718.0,122.0942,122.1699,121.3464,121.6493,6718.0
2016-01-04 14:00:00,128.35,128.82,128.21,128.64,8609.0,121.4978,121.9428,121.3653,121.7724,8609.0
2016-01-04 14:30:00,128.5,128.6,128.25,128.44,8000.0,121.6398,121.7345,121.4032,121.583,8000.0
2016-01-04 15:00:00,128.38,128.38,127.52,127.56,15162.0,121.5262,121.5262,120.7122,120.75,15162.0
2016-01-04 15:30:00,127.57,128.05,127.29,128.04,50274.0,120.7595,121.2139,120.4944,121.2044,50274.0
2016-01-05 09:30:00,127.74,128.52,127.74,127.88,15482.0,120.9204,121.6588,120.9204,121.0529,15482.0
2016-01-05 10:00:00,127.79,128.01,127.02,127.15,20621.0,120.9677,121.176,120.2389,120.3619,20621.0
2016-01-05 10:30:00,127.16,128.24,127.16,128.04,7296.0,120.3714,121.3937,120.3714,121.2044,7296.0
2016-01-05 11:00:00,127.97,128.24,127.58,127.8,13322.0,121.1381,121.3937,120.769,120.9772,13322.0
2016-01-05 11:30:00,127.94,128.12,127.59,127.59,8815.0,121.1097,121.2801,120.7784,120.7784,8815.0
2016-01-05 12:00:00,127.65,127.77,127.46,127.65,7300.0,120.8352,120.9488,120.6554,120.8352,7300.0
2016-01-05 12:30:00,127.62,127.94,127.58,127.77,8100.0,120.8068,121.1097,120.769,120.9488,8100.0
2016-01-05 13:00:00,127.85,127.97,127.36,127.58,11771.0,121.0245,121.1381,120.5607,120.769,11771.0
2016-01-05 13:30:00,127.65,128.11,127.65,127.98,4400.0,120.8352,121.2707,120.8352,121.1476,4400.0
2016-01-05 14:00:00,128.08,128.25,127.88,128.17,7347.0,121.2423,121.4032,121.0529,121.3275,7347.0
2016-01-05 14:30:00,128.15,128.34,128.1,128.34,14752.0,121.3085,121.4884,121.2612,121.4884,14752.0
2016-01-05 15:00:00,128.32,128.42,128.06,128.38,12901.0,121.4695,121.5641,121.2233,121.5262,12901.0
2016-01-05 15:30:00,128.31,128.61,128.14,128.3,36995.0,121.46,121.744,121.2991,121.4505,36995.0
2016-01-06 09:30:00,128.81,130.55,128.55,129.39,28801.0,121.9333,123.5804,121.6872,122.4823,28801.0
2016-01-06 10:00:00,129.51,129.64,128.87,129.52,29642.0,122.5959,122.719,121.9901,122.6054,29642.0
2016-01-06 10:30:00,129.36,130.05,129.32,129.97,9052.0,122.4539,123.1071,122.4161,123.0314,9052.0
2016-01-06 11:00:00,130.08,130.12,129.67,130.12,12898.0,123.1355,123.1734,122.7474,123.1734,12898.0
2016-01-06 11:30:00,130.36,130.42,129.96,129.96,10103.0,123.4005,123.4573,123.0219,123.0219,10103.0
2016-01-06 12:00:00,129.88,130.55,129.84,130.4,16530.0,122.9462,123.5804,122.9083,123.4384,16530.0
2016-01-06 12:30:00,130.37,131.07,130.33,130.84,16436.0,123.41,124.0726,123.3721,123.8549,16436.0
2016-01-06 13:00:00,130.74,131.43,130.44,130.66,12905.0,123.7603,124.4134,123.4763,123.6845,12905.0
2016-01-06 13:30:00,130.69,130.88,130.49,130.53,19489.0,123.7129,123.8928,123.5236,123.5615,19489.0
2016-01-06 14:00:00,130.58,130.91,130.25,130.34,22590.0,123.6088,123.9212,123.2964,123.3816,22590.0
2016-01-06 14:30:00,130.31,130.79,130.2,130.27,22712.0,123.3532,123.8076,123.2491,123.3153,22712.0
2016-01-06 15:00:00,130.28,131.51,130.16,131.49,27265.0,123.3248,124.4891,123.2112,124.4702,27265.0
2016-01-06 15:30:00,131.45,131.74,130.97,131.46,85303.0,124.4324,124.7069,123.978,124.4418,85303.0
2016-01-07 09:30:00,129.16,129.84,128.39,128.42,20378.0,122.2646,122.9083,121.5357,121.5641,20378.0
2016-01-07 10:00:00,128.46,128.48,127.65,128.0,20506.0,121.602,121.6209,120.8352,121.1665,20506.0
2016-01-07 10:30:00,128.0,129.54,127.86,129.19,19258.0,121.1665,122.6243,121.034,122.293,19258.0
2016-01-07 11:00:00,129.18,129.41,128.77,128.98,11789.0,122.2835,122.5013,121.8954,122.0942,11789.0
2016-01-07 11:30:00,129.15,129.27,128.79,128.79,5910.0,122.2551,122.3687,121.9144,121.9144,5910.0
2016-01-07 12:00:00,129.02,129.06,128.63,128.96,9129.0,122.1321,122.1699,121.7629,122.0753,9129.0
2016-01-07 12:30:00,128.95,129.1,128.74,128.89,13850.0,122.0658,122.2078,121.867,122.009,13850.0
2016-01-07 13:00:00,128.9,129.02,128.58,129.02,22444.0,122.0185,122.1321,121.7156,122.1321,22444.0
2016-01-07 13:30:00,128.86,129.15,128.67,129.12,15326.0,121.9806,122.2551,121.8008,122.2267,15326.0
2016-01-07 14:00:00,129.05,129.12,128.67,128.79,7244.0,122.1605,122.2267,121.8008,121.9144,7244.0
2016-01-07 14:30:00,128.78,129.57,128.7,129.09,10580.0,121.9049,122.6527,121.8292,122.1983,10580.0
2016-01-07 15:00:00,129.0,129.33,128.79,128.89,28702.0,122.1131,122.4255,121.9144,122.009,28702.0
2016-01-07 15:30:00,128.83,129.07,128.58,128.7,40291.0,121.9522,122.1794,121.7156,121.8292,40291.0
2016-01-08 09:30:00,128.88,129.67,128.66,129.49,9363.0,121.9996,122.7474,121.7913,122.577,9363.0
2016-01-08 10:00:00,129.32,129.32,128.35,129.12,6675.0,122.4161,122.4161,121.4978,122.2267,6675.0
2016-01-08 10:30:00,129.06,129.11,128.5,128.56,18100.0,122.1699,122.2173,121.6398,121.6966,18100.0
2016-01-08 11:00:00,128.56,128.96,127.59,127.64,24007.0,121.6966,122.0753,120.7784,120.8258,24007.0
2016-01-08 11:30:00,127.61,127.91,127.18,127.91,10016.0,120.7974,121.0813,120.3903,121.0813,10016.0
2016-01-08 12:00:00,128.18,128.62,128.1,128.62,4700.0,121.3369,121.7534,121.2612,121.7534,4700.0
2016-01-08 12:30:00,128.47,129.19,128.42,129.19,13875.0,121.6114,122.293,121.5641,122.293,13875.0
2016-01-08 13:00:00,129.18,129.18,128.65,129.0,26905.0,122.2835,122.2835,121.7818,122.1131,26905.0
2016-01-08 13:30:00,128.98,129.47,128.89,129.33,12482.0,122.0942,122.5581,122.009,122.4255,12482.0
2016-01-08 14:00:00,129.35,129.89,129.18,129.18,15634.0,122.4445,122.9556,122.2835,122.2835,15634.0
2016-01-08 14:30:00,129.27,129.6,128.98,129.27,20032.0,122.3687,122.6811,122.0942,122.3687,20032.0
2016-01-08 15:00:00,129.22,129.35,128.57,128.7,15457.0,122.3214,122.4445,121.7061,121.8292,15457.0
2016-01-08 15:30:00,128.63,128.77,128.0,128.41,40204.0,121.7629,121.8954,121.1665,121.5546,40204.0
2016-01-11 09:30:00,128.91,129.42,127.42,127.42,18656.0,122.028,122.5107,120.6175,120.6175,18656.0
2016-01-11 10:00:00,126.98,127.37,126.75,127.02,11286.0,120.201,120.5702,119.9833,120.2389,11286.0
2016-01-11 10:30:00,127.03,127.42,126.34,126.7,17550.0,120.2483,120.6175,119.5952,119.9359,17550.0
2016-01-11 11:00:00,126.64,127.2,126.28,126.76,27209.0,119.8791,120.4092,119.5384,119.9927,27209.0
2016-01-11 11:30:00,126.76,127.1,126.47,127.06,23484.0,119.9927,120.3146,119.7182,120.2767,23484.0
2016-01-11 12:00:00,127.09,127.09,126.52,126.77,24744.0,120.3051,120.3051,119.7655,120.0022,24744.0
2016-01-11 12:30:00,126.7,126.91,126.13,126.47,13706.0,119.9359,120.1347,119.3964,119.7182,13706.0
2016-01-11 13:00:00,126.48,126.62,125.97,125.97,31117.0,119.7277,119.8602,119.2449,119.2449,31117.0
2016-01-11 13:30:00,125.96,126.2,125.28,125.83,21299.0,119.2354,119.4626,118.5917,119.1124,21299.0
2016-01-11 14:00:00,125.68,126.27,125.44,126.13,19550.0,118.9704,119.5289,118.7432,119.3964,19550.0
2016-01-11 14:30:00,126.05,126.05,125.56,126.01,41291.0,119.3206,119.3206,118.8568,119.2828,41291.0
2016-01-11 15:00:00,125.95,126.42,125.71,126.08,34400.0,119.226,119.6709,118.9988,119.349,34400.0
2016-01-11 15:30:00,126.09,126.35,125.74,125.94,102751.0,119.3585,119.6046,119.0272,119.2165,102751.0
2016-01-12 09:30:00,126.9,128.16,126.6,127.82,12420.0,120.1253,121.318,119.8413,120.9961,12420.0
2016-01-12 10:00:00,127.47,127.65,127.23,127.37,5984.0,120.6648,120.8352,120.4376,120.5702,5984.0
2016-01-12 10:30:00,127.3,128.14,127.3,127.88,19517.0,120.5039,121.2991,120.5039,121.0529,19517.0
2016-01-12 11:00:00,127.85,127.99,126.87,126.99,10792.0,121.0245,121.1571,120.0969,120.2105,10792.0
2016-01-12 11:30:00,127.0,127.37,126.88,127.01,11333.0,120.2199,120.5702,120.1063,120.2294,11333.0
2016-01-12 12:00:00,127.01,127.6,126.77,127.03,9800.0,120.2294,120.7879,120.0022,120.2483,9800.0
2016-01-12 12:30:00,126.89,127.3,126.88,127.29,9300.0,120.1158,120.5039,120.1063,120.4944,9300.0
2016-01-12 13:00:00,127.18,128.03,127.16,127.5,19621.0,120.3903,121.1949,120.3714,120.6932,19621.0
2016-01-12 13:30:00,127.56,128.19,127.56,127.61,32024.0,120.75,121.3464,120.75,120.7974,32024.0
2016-01-12 14:00:00,127.66,128.04,127.29,127.9,15317.0,120.8447,121.2044,120.4944,121.0719,15317.0
2016-01-12 14:30:00,127.89,129.06,127.87,128.92,18770.0,121.0624,122.1699,121.0435,122.0374,18770.0
2016-01-12 15:00:00,128.92,129.33,128.69,129.18,21154.0,122.0374,122.4255,121.8197,122.2835,21154.0
2016-01-12 15:30:00,129.18,129.43,129.01,129.36,38076.0,122.2835,122.5202,122.1226,122.4539,38076.0
2016-01-13 09:30:00,130.1,131.58,128.42,130.4,19096.0,123.1544,124.5554,121.5641,123.4384,19096.0
2016-01-13 10:00:00,130.27,130.83,130.27,130.81,8933.0,123.3153,123.8455,123.3153,123.8265,8933.0
2016-01-13 10:30:00,130.73,131.05,130.19,130.66,14767.0,123.7508,124.0537,123.2396,123.6845,14767.0
2016-01-13 11:00:00,130.45,131.18,130.06,130.72,48320.0,123.4857,124.1768,123.1166,123.7413,48320.0
2016-01-13 11:30:00,130.79,131.26,130.59,130.6,10869.0,123.8076,124.2525,123.6183,123.6277,10869.0
2016-01-13 12:00:00,130.67,131.28,130.6,131.28,14904.0,123.694,124.2714,123.6277,124.2714,14904.0
2016-01-13 12:30:00,131.18,131.32,131.07,131.16,14022.0,124.1768,124.3093,124.0726,124.1578,14022.0
2016-01-13 13:00:00,131.17,131.32,130.53,130.66,13615.0,124.1673,124.3093,123.5615,123.6845,13615.0
2016-01-13 13:30:00,130.64,130.75,129.86,130.0,17685.0,123.6656,123.7697,122.9272,123.0598,17685.0
2016-01-13 14:00:00,129.99,130.44,129.89,130.19,31392.0,123.0503,123.4763,122.9556,123.2396,31392.0
2016-01-13 14:30:00,130.14,130.14,129.12,129.56,107523.0,123.1923,123.1923,122.2267,122.6433,107523.0
2016-01-13 15:00:00,129.53,129.81,128.89,129.56,35221.0,122.6149,122.8799,122.009,122.6433,35221.0
2016-01-13 15:30:00,129.61,129.85,129.14,129.31,122173.0,122.6906,122.9178,122.2457,122.4066,122173.0
2016-01-14 09:30:00,129.66,130.4,129.5,129.89,23725.0,122.7379,123.4384,122.5865,122.9556,23725.0
2016-01-14 10:00:00,130.18,130.28,129.51,129.98,18338.0,123.2302,123.3248,122.5959,123.0408,18338.0
2016-01-14 10:30:00,130.18,130.69,129.89,130.21,20376.0,123.2302,123.7129,122.9556,123.2585,20376.0
2016-01-14 11:00:00,130.03,130.13,129.26,129.26,32107.0,123.0882,123.1828,122.3593,122.3593,32107.0
2016-01-14 11:30:00,129.38,129.52,129.01,129.52,19240.0,122.4729,122.6054,122.1226,122.6054,19240.0
2016-01-14 12:00:00,129.53,129.68,129.32,129.47,28227.0,122.6149,122.7568,122.4161,122.5581,28227.0
2016-01-14 12:30:00,129.45,130.06,129.45,129.67,14479.0,122.5391,123.1166,122.5391,122.7474,14479.0
2016-01-14 13:00:00,129.72,129.84,129.37,129.6,19741.0,122.7947,122.9083,122.4634,122.6811,19741.0
2016-01-14 13:30:00,129.68,129.69,129.31,129.5,21713.0,122.7568,122.7663,122.4066,122.5865,21713.0
2016-01-14 14:00:00,129.5,129.51,128.97,129.2,22425.0,122.5865,122.5959,122.0847,122.3025,22425.0
2016-01-14 14:30:00,129.18,129.4,129.1,129.4,36289.0,122.2835,122.4918,122.2078,122.4918,36289.0
2016-01-14 15:00:00,129.4,129.53,129.37,129.46,68051.0,122.4918,122.6149,122.4634,122.5486,68051.0
2016-01-14 15:30:00,129.46,129.54,129.12,129.13,104672.0,122.5486,122.6243,122.2267,122.2362,104672.0
2016-01-15 09:30:00,126.79,128.91,126.79,127.98,10083.0,120.0211,122.028,120.0211,121.1476,10083.0
2016-01-15 10:00:00,127.73,129.14,127.5,129.05,18199.0,120.9109,122.2457,120.6932,122.1605,18199.0
2016-01-15 10:30:00,129.0,129.49,128.66,128.66,29054.0,122.1131,122.577,121.7913,121.7913,29054.0
2016-01-15 11:00:00,128.63,129.69,128.35,129.17,16318.0,121.7629,122.7663,121.4978,122.2741,16318.0
2016-01-15 11:30:00,129.06,129.29,128.57,128.99,13332.0,122.1699,122.3877,121.7061,122.1037,13332.0
2016-01-15 12:00:00,128.99,129.01,128.08,128.57,19055.0,122.1037,122.1226,121.2423,121.7061,19055.0
2016-01-15 12:30:00,128.32,129.0,128.13,128.52,30126.0,121.4695,122.1131,121.2896,121.6588,30126.0
2016-01-15 13:00:00,128.74,128.95,128.1,128.64,37228.0,121.867,122.0658,121.2612,121.7724,37228.0
2016-01-15 13:30:00,128.44,128.83,128.31,128.43,11742.0,121.583,121.9522,121.46,121.5736,11742.0
2016-01-15 14:00:00,128.54,129.17,128.54,129.01,15726.0,121.6777,122.2741,121.6777,122.1226,15726.0
2016-01-15 14:30:00,128.93,129.72,128.83,129.55,22609.0,122.0469,122.7947,121.9522,122.6338,22609.0
2016-01-15 15:00:00,129.62,129.65,128.78,129.56,16899.0,122.7,122.7284,121.9049,122.6433,16899.0
2016-01-15 15:30:00,129.55,129.85,129.21,129.79,50326.0,122.6338,122.9178,122.3119,122.861,50326.0
2016-01-19 09:30:00,130.88,131.82,129.94,131.57,11766.0,123.8928,124.7826,123.003,124.5459,11766.0
2016-01-19 10:00:00,131.62,132.73,131.62,132.73,23089.0,124.5933,125.644,124.5933,125.644,23089.0
2016-01-19 10:30:00,132.58,132.68,131.52,131.64,28552.0,125.502,125.5967,124.4986,124.6122,28552.0
2016-01-19 11:00:00,131.65,132.0,131.5,131.87,10212.0,124.6217,124.953,124.4797,124.8299,10212.0
2016-01-19 11:30:00,131.89,132.28,131.55,131.62,29802.0,124.8489,125.218,124.527,124.5933,29802.0
2016-01-19 12:00:00,131.78,132.04,131.62,131.93,18523.0,124.7447,124.9909,124.5933,124.8867,18523.0
2016-01-19 12:30:00,131.92,132.09,131.45,131.71,18564.0,124.8773,125.0382,124.4324,124.6785,18564.0
2016-01-19 13:00:00,131.65,132.27,131.64,131.85,27185.0,124.6217,125.2086,124.6122,124.811,27185.0
2016-01-19 13:30:00,131.7,131.99,131.37,131.51,10756.0,124.669,124.9435,124.3566,124.4891,10756.0
2016-01-19 14:00:00,131.32,131.87,130.92,131.66,29442.0,124.3093,124.8299,123.9306,124.6311,29442.0
2016-01-19 14:30:00,131.6,131.79,131.19,131.61,16527.0,124.5743,124.7542,124.1862,124.5838,16527.0
2016-01-19 15:00:00,131.51,132.41,131.5,132.41,17911.0,124.4891,125.3411,124.4797,125.3411,17911.0
2016-01-19 15:30:00,132.51,132.88,132.05,132.82,64370.0,125.4358,125.786,125.0003,125.7292,64370.0
2016-01-20 09:30:00,130.88,131.59,130.56,130.99,23153.0,123.8928,124.5649,123.5899,123.9969,23153.0
2016-01-20 10:00:00,131.05,131.25,130.52,130.72,140596.0,124.0537,124.243,123.552,123.7413,140596.0
2016-01-20 10:30:00,130.74,130.94,130.55,130.75,77584.0,123.7603,123.9496,123.5804,123.7697,77584.0
2016-01-20 11:00:00,130.69,130.71,129.98,130.35,53236.0,123.7129,123.7319,123.0408,123.3911,53236.0
2016-01-20 11:30:00,130.4,130.65,130.26,130.53,29942.0,123.4384,123.6751,123.3059,123.5615,29942.0
2016-01-20 12:00:00,130.6,130.71,129.98,130.25,50928.0,123.6277,123.7319,123.0408,123.2964,50928.0
2016-01-20 12:30:00,130.29,130.59,129.31,130.26,56377.0,123.3343,123.6183,122.4066,123.3059,56377.0
2016-01-20 13:00:00,130.27,130.52,129.52,129.74,19630.0,123.3153,123.552,122.6054,122.8136,19630.0
2016-01-20 13:30:00,129.8,130.73,129.75,130.53,24187.0,122.8704,123.7508,122.8231,123.5615,24187.0
2016-01-20 14:00:00,130.53,131.3,130.4,130.97,20600.0,123.5615,124.2904,123.4384,123.978,20600.0
2016-01-20 14:30:00,130.96,131.85,130.87,131.8,22372.0,123.9685,124.811,123.8833,124.7637,22372.0
2016-01-20 15:00:00,131.74,133.58,131.3,133.57,32900.0,124.7069,126.4486,124.2904,126.4392,32900.0
2016-01-20 15:30:00,133.45,133.82,132.51,132.52,89913.0,126.3256,126.6758,125.4358,125.4452,89913.0
2016-01-21 09:30:00,132.52,133.33,130.97,131.05,16816.0,125.4452,126.212,123.978,124.0537,16816.0
2016-01-21 10:00:00,131.09,132.31,131.05,131.7,18583.0,124.0916,125.2464,124.0537,124.669,18583.0
2016-01-21 10:30:00,131.8,132.28,131.55,131.83,9258.0,124.7637,125.218,124.527,124.7921,9258.0
2016-01-21 11:00:00,131.82,132.29,131.47,131.9,16275.0,124.7826,125.2275,124.4513,124.8583,16275.0
2016-01-21 11:30:00,131.87,132.01,131.72,131.9,18653.0,124.8299,124.9625,124.6879,124.8583,18653.0
2016-01-21 12:00:00,132.01,132.29,131.75,131.94,19221.0,124.9625,125.2275,124.7163,124.8962,19221.0
2016-01-21 12:30:00,131.94,132.14,131.73,131.99,14751.0,124.8962,125.0855,124.6974,124.9435,14751.0
2016-01-21 13:00:00,132.0,132.12,131.74,131.81,17550.0,124.953,125.0666,124.7069,124.7731,17550.0
2016-01-21 13:30:00,131.76,132.33,131.55,132.26,26468.0,124.7258,125.2654,124.527,125.1991,26468.0
2016-01-21 14:00:00,132.33,132.38,131.66,132.22,44642.0,125.2654,125.3127,124.6311,125.1612,44642.0
2016-01-21 14:30:00,132.25,132.98,132.25,132.66,19647.0,125.1896,125.8807,125.1896,125.5778,19647.0
2016-01-21 15:00:00,132.65,132.73,132.08,132.52,68211.0,125.5683,125.644,125.0287,125.4452,68211.0
2016-01-21 15:30:00,132.51,133.24,132.51,132.7,58391.0,125.4358,126.1268,125.4358,125.6156,58391.0
2016-01-22 09:30:00,133.92,135.3,133.23,135.27,33984.0,126.7705,128.0768,126.1173,128.0484,33984.0
2016-01-22 10:00:00,135.34,135.39,134.62,134.97,21150.0,128.1147,128.162,127.4331,127.7644,21150.0
2016-01-22 10:30:00,135.18,135.42,134.72,135.03,44335.0,127.9632,128.1904,127.5278,127.8212,44335.0
2016-01-22 11:00:00,135.09,135.14,134.53,134.87,27337.0,127.878,127.9254,127.3479,127.6698,27337.0
2016-01-22 11:30:00,134.93,135.41,134.76,135.3,26829.0,127.7266,128.1809,127.5656,128.0768,26829.0
2016-01-22 12:00:00,135.26,136.4,135.01,136.3,39802.0,128.0389,129.1181,127.8023,129.0234,39802.0
2016-01-22 12:30:00,136.28,136.4,136.14,136.33,10900.0,129.0045,129.1181,128.872,129.0518,10900.0
2016-01-22 13:00:00,136.31,136.32,135.58,135.58,7113.0,129.0329,129.0424,128.3419,128.3419,7113.0
2016-01-22 13:30:00,135.65,135.67,135.4,135.57,12700.0,128.4081,128.4271,128.1715,128.3324,12700.0
2016-01-22 14:00:00,135.56,135.56,135.2,135.27,12906.0,128.3229,128.3229,127.9822,128.0484,12906.0
2016-01-22 14:30:00,135.19,135.36,135.03,135.27,23108.0,127.9727,128.1336,127.8212,128.0484,23108.0
2016-01-22 15:00:00,135.28,135.3,135.04,135.29,18633.0,128.0579,128.0768,127.8307,128.0673,18633.0
2016-01-22 15:30:00,135.36,136.0,135.19,135.96,37912.0,128.1336,128.7394,127.9727,128.7016,37912.0
2016-01-25 09:30:00,135.65,136.44,135.11,135.7,15054.0,128.4081,129.156,127.897,128.4555,15054.0
2016-01-25 10:00:00,135.73,135.79,135.07,135.32,19408.0,128.4839,128.5407,127.8591,128.0957,19408.0
2016-01-25 10:30:00,135.28,135.5,135.07,135.13,7777.0,128.0579,128.2661,127.8591,127.9159,7777.0
2016-01-25 11:00:00,134.98,135.16,134.79,135.1,13468.0,127.7739,127.9443,127.594,127.8875,13468.0
2016-01-25 11:30:00,135.09,135.26,135.0,135.15,21806.0,127.878,128.0389,127.7928,127.9348,21806.0
2016-01-25 12:00:00,135.14,135.26,135.09,135.15,19154.0,127.9254,128.0389,127.878,127.9348,19154.0
2016-01-25 12:30:00,135.1,135.41,135.09,135.41,8234.0,127.8875,128.1809,127.878,128.1809,8234.0
2016-01-25 13:00:00,135.45,135.82,135.44,135.56,8701.0,128.2188,128.5691,128.2093,128.3229,8701.0
2016-01-25 13:30:00,135.59,135.65,135.43,135.45,17059.0,128.3513,128.4081,128.1999,128.2188,17059.0
2016-01-25 14:00:00,135.44,135.53,135.14,135.31,11737.0,128.2093,128.2945,127.9254,128.0863,11737.0
2016-01-25 14:30:00,135.3,135.31,134.89,134.98,12525.0,128.0768,128.0863,127.6887,127.7739,12525.0
2016-01-25 15:00:00,135.0,135.34,134.61,134.75,20830.0,127.7928,128.1147,127.4236,127.5562,20830.0
2016-01-25 15:30:00,134.73,134.96,134.52,134.78,45443.0,127.5372,127.755,127.3385,127.5846,45443.0
2016-01-26 09:30:00,135.21,135.83,134.93,135.02,18736.0,127.9916,128.5785,127.7266,127.8118,18736.0
2016-01-26 10:00:00,135.1,136.48,135.1,136.48,20980.0,127.8875,129.1938,127.8875,129.1938,20980.0
2016-01-26 10:30:00,136.48,136.71,136.26,136.67,33892.0,129.1938,129.4115,128.9856,129.3737,33892.0
2016-01-26 11:00:00,136.64,136.87,136.11,136.25,25899.0,129.3453,129.563,128.8436,128.9761,25899.0
2016-01-26 11:30:00,136.09,136.41,135.81,136.35,23240.0,128.8246,129.1276,128.5596,129.0708,23240.0
2016-01-26 12:00:00,136.45,136.98,136.43,136.98,27657.0,129.1654,129.6671,129.1465,129.6671,27657.0
2016-01-26 12:30:00,136.93,136.98,136.7,136.8,13934.0,129.6198,129.6671,129.4021,129.4967,13934.0
2016-01-26 13:00:00,136.8,136.98,136.59,136.87,13827.0,129.4967,129.6671,129.2979,129.563,13827.0
2016-01-26 13:30:00,136.87,136.97,136.81,136.9,7016.0,129.563,129.6577,129.5062,129.5914,7016.0
2016-01-26 14:00:00,136.87,136.98,136.66,136.76,19118.0,129.563,129.6671,129.3642,129.4589,19118.0
2016-01-26 14:30:00,136.83,136.98,136.52,136.9,14295.0,129.5251,129.6671,129.2317,129.5914,14295.0
2016-01-26 15:00:00,136.93,136.98,136.61,136.98,32582.0,129.6198,129.6671,129.3169,129.6671,32582.0
2016-01-26 15:30:00,136.97,137.51,136.82,137.16,62789.0,129.6577,130.1688,129.5157,129.8375,62789.0
2016-01-27 09:30:00,137.1,137.74,136.96,137.16,12166.0,129.7807,130.3865,129.6482,129.8375,12166.0
2016-01-27 10:00:00,137.08,137.27,136.99,137.09,16598.0,129.7618,129.9416,129.6766,129.7713,16598.0
2016-01-27 10:30:00,137.12,137.26,136.75,137.09,13727.0,129.7996,129.9322,129.4494,129.7713,13727.0
2016-01-27 11:00:00,137.02,137.11,136.7,136.7,49276.0,129.705,129.7902,129.4021,129.4021,49276.0
2016-01-27 11:30:00,136.72,137.21,136.68,137.2,34268.0,129.421,129.8848,129.3831,129.8754,34268.0
2016-01-27 12:00:00,137.17,137.25,136.65,136.97,27422.0,129.847,129.9227,129.3547,129.6577,27422.0
2016-01-27 12:30:00,136.87,136.87,135.95,136.0,16137.0,129.563,129.563,128.6921,128.7394,16137.0
2016-01-27 13:00:00,136.08,136.75,135.89,136.68,32238.0,128.8152,129.4494,128.6353,129.3831,32238.0
2016-01-27 13:30:00,136.54,136.74,135.98,136.09,10686.0,129.2506,129.4399,128.7205,128.8246,10686.0
2016-01-27 14:00:00,136.14,137.02,135.92,136.15,32128.0,128.872,129.705,128.6637,128.8814,32128.0
2016-01-27 14:30:00,136.1,136.15,135.02,135.14,16556.0,128.8341,128.8814,127.8118,127.9254,16556.0
2016-01-27 15:00:00,135.08,135.12,134.32,134.95,45593.0,127.8686,127.9064,127.1491,127.7455,45593.0
2016-01-27 15:30:00,134.87,135.25,134.72,134.91,48866.0,127.6698,128.0295,127.5278,127.7076,48866.0
2016-01-28 09:30:00,135.38,136.11,134.01,134.31,35037.0,128.1525,128.8436,126.8557,127.1397,35037.0
2016-01-28 10:00:00,134.04,134.09,132.89,133.77,30110.0,126.8841,126.9314,125.7955,126.6285,30110.0
2016-01-28 10:30:00,133.42,134.46,133.18,133.57,24510.0,126.2972,127.2817,126.07,126.4392,24510.0
2016-01-28 11:00:00,133.77,134.37,133.68,133.94,11914.0,126.6285,127.1965,126.5433,126.7894,11914.0
2016-01-28 11:30:00,133.67,133.93,133.1,133.18,7749.0,126.5338,126.78,125.9943,126.07,7749.0
2016-01-28 12:00:00,133.23,133.65,132.96,133.57,9900.0,126.1173,126.5149,125.8617,126.4392,9900.0
2016-01-28 12:30:00,133.58,134.01,133.44,133.75,21119.0,126.4486,126.8557,126.3161,126.6096,21119.0
2016-01-28 13:00:00,133.78,133.78,133.23,133.34,11167.0,126.638,126.638,126.1173,126.2215,11167.0
2016-01-28 13:30:00,133.34,133.61,133.3,133.43,9640.0,126.2215,126.477,126.1836,126.3066,9640.0
2016-01-28 14:00:00,133.35,133.75,133.27,133.7,17200.0,126.2309,126.6096,126.1552,126.5622,17200.0
2016-01-28 14:30:00,133.67,133.77,133.0,133.42,25379.0,126.5338,126.6285,125.8996,126.2972,25379.0
2016-01-28 15:00:00,133.45,133.59,133.23,133.23,16118.0,126.3256,126.4581,126.1173,126.1173,16118.0
2016-01-28 15:30:00,133.22,133.55,132.94,133.41,48698.0,126.1079,126.4202,125.8428,126.2877,48698.0
2016-01-29 09:30:00,133.99,136.06,133.55,136.06,22270.0,126.8367,128.7962,126.4202,128.7962,22270.0
2016-01-29 10:00:00,135.7,136.99,135.6,136.73,31139.0,128.4555,129.6766,128.3608,129.4305,31139.0
2016-01-29 10:30:00,136.61,137.27,136.59,136.76,44997.0,129.3169,129.9416,129.2979,129.4589,44997.0
2016-01-29 11:00:00,136.65,136.69,135.43,135.62,14502.0,129.3547,129.3926,128.1999,128.3797,14502.0
2016-01-29 11:30:00,135.66,136.11,135.39,135.8,25882.0,128.4176,128.8436,128.162,128.5501,25882.0
2016-01-29 12:00:00,135.97,136.15,135.74,135.93,10321.0,128.711,128.8814,128.4933,128.6732,10321.0
2016-01-29 12:30:00,135.72,135.88,135.33,135.46,22209.0,128.4744,128.6258,128.1052,128.2283,22209.0
2016-01-29 13:00:00,135.36,135.6,134.84,135.11,13895.0,128.1336,128.3608,127.6414,127.897,13895.0
2016-01-29 13:30:00,135.14,135.61,134.82,135.5,7441.0,127.9254,128.3703,127.6224,128.2661,7441.0
2016-01-29 14:00:00,135.39,135.39,134.47,134.82,33985.0,128.162,128.162,127.2911,127.6224,33985.0
2016-01-29 14:30:00,134.7,134.88,133.95,134.29,19803.0,127.5088,127.6792,126.7989,127.1207,19803.0
2016-01-29 15:00:00,134.23,135.43,134.23,135.12,20904.0,127.0639,128.1999,127.0639,127.9064,20904.0
2016-01-29 15:30:00,135.06,135.72,134.88,135.69,54318.0,127.8496,128.4744,127.6792,128.446,54318.0
2016-02-01 09:30:00,135.38,136.07,133.93,135.73,12354.0,128.1525,128.8057,126.78,128.4839,12354.0
2016-02-01 10:00:00,135.3,136.24,135.29,136.05,14077.0,128.0768,128.9666,128.0673,128.7868,14077.0
2016-02-01 10:30:00,135.97,136.12,135.65,136.05,14799.0,128.711,128.853,128.4081,128.7868,14799.0
2016-02-01 11:00:00,136.14,136.55,135.94,136.24,19409.0,128.872,129.2601,128.6826,128.9666,19409.0
2016-02-01 11:30:00,136.19,136.97,135.99,136.58,17521.0,128.9193,129.6577,128.73,129.2885,17521.0
2016-02-01 12:00:00,136.65,136.9,136.33,136.48,11533.0,129.3547,129.5914,129.0518,129.1938,11533.0
2016-02-01 12:30:00,136.53,136.65,136.36,136.59,10708.0,129.2411,129.3547,129.0802,129.2979,10708.0
2016-02-01 13:00:00,136.65,137.05,136.54,137.05,2922.0,129.3547,129.7334,129.2506,129.7334,2922.0
2016-02-01 13:30:00,137.12,137.12,136.65,136.96,4700.0,129.7996,129.7996,129.3547,129.6482,4700.0
2016-02-01 14:00:00,136.96,137.12,136.69,136.89,12180.0,129.6482,129.7996,129.3926,129.5819,12180.0
2016-02-01 14:30:00,136.88,137.48,136.81,137.35,34327.0,129.5725,130.1404,129.5062,130.0174,34327.0
2016-02-01 15:00:00,137.4,138.57,137.34,138.53,21704.0,130.0647,131.1722,130.0079,131.1344,21704.0
2016-02-01 15:30:00,138.58,138.6,137.76,138.0,63520.0,131.1817,131.2006,130.4055,130.6327,63520.0
2016-02-02 09:30:00,137.7,138.69,137.57,138.19,27265.0,130.3487,131.2858,130.2256,130.8125,27265.0
2016-02-02 10:00:00,138.24,138.57,137.81,137.94,26663.0,130.8599,131.1722,130.4528,130.5759,26663.0
2016-02-02 10:30:00,137.87,138.3,137.38,137.38,8300.0,130.5096,130.9167,130.0458,130.0458,8300.0
2016-02-02 11:00:00,137.49,138.15,137.38,137.8,32344.0,130.1499,130.7747,130.0458,130.4433,32344.0
2016-02-02 11:30:00,137.86,138.02,136.83,136.83,9038.0,130.5001,130.6516,129.5251,129.5251,9038.0
2016-02-02 12:00:00,136.84,137.16,136.58,137.16,2600.0,129.5346,129.8375,129.2885,129.8375,2600.0
2016-02-02 12:30:00,136.92,137.16,136.84,136.87,5100.0,129.6103,129.8375,129.5346,129.563,5100.0
2016-02-02 13:00:00,137.02,137.11,136.67,136.87,14226.0,129.705,129.7902,129.3737,129.563,14226.0
2016-02-02 13:30:00,136.8,137.57,136.79,137.54,13470.0,129.4967,130.2256,129.4873,130.1972,13470.0
2016-02-02 14:00:00,137.32,137.35,137.08,137.23,6824.0,129.989,130.0174,129.7618,129.9038,6824.0
2016-02-02 14:30:00,137.35,137.41,137.18,137.28,6315.0,130.0174,130.0742,129.8564,129.9511,6315.0
2016-02-02 15:00:00,137.31,137.43,136.99,137.19,10772.0,129.9795,130.0931,129.6766,129.8659,10772.0
2016-02-02 15:30:00,137.29,137.65,137.11,137.19,20712.0,129.9606,130.3014,129.7902,129.8659,20712.0
2016-02-03 09:30:00,137.75,138.19,136.98,137.18,11586.0,130.396,130.8125,129.6671,129.8564,11586.0
2016-02-03 10:00:00,136.99,137.11,135.17,135.68,23578.0,129.6766,129.7902,127.9538,128.4365,23578.0
2016-02-03 10:30:00,135.31,135.5,134.81,135.34,8230.0,128.0863,128.2661,127.613,128.1147,8230.0
2016-02-03 11:00:00,135.15,135.22,133.78,134.88,18491.0,127.9348,128.0011,126.638,127.6792,18491.0
2016-02-03 11:30:00,134.57,135.47,134.56,134.91,8402.0,127.3858,128.2377,127.3763,127.7076,8402.0
2016-02-03 12:00:00,135.12,135.48,134.95,134.97,6490.0,127.9064,128.2472,127.7455,127.7644,6490.0
2016-02-03 12:30:00,134.94,135.9,134.79,135.81,12619.0,127.736,128.6448,127.594,128.5596,12619.0
2016-02-03 13:00:00,135.83,136.31,135.83,136.01,13745.0,128.5785,129.0329,128.5785,128.7489,13745.0
2016-02-03 13:30:00,136.04,136.08,135.02,135.11,7980.0,128.7773,128.8152,127.8118,127.897,7980.0
2016-02-03 14:00:00,135.05,137.43,134.92,137.22,24609.0,127.8402,130.0931,127.7171,129.8943,24609.0
2016-02-03 14:30:00,137.03,137.47,136.56,136.99,10004.0,129.7145,130.131,129.2695,129.6766,10004.0
2016-02-03 15:00:00,136.96,137.66,136.87,136.98,21159.0,129.6482,130.3108,129.563,129.6671,21159.0
2016-02-03 15:30:00,136.98,137.76,136.88,137.4,57935.0,129.6671,130.4055,129.5725,130.0647,57935.0
2016-02-04 09:30:00,137.57,137.57,136.32,136.7,8812.0,130.2256,130.2256,129.0424,129.4021,8812.0
2016-02-04 10:00:00,136.36,137.62,135.65,137.38,14894.0,129.0802,130.273,128.4081,130.0458,14894.0
2016-02-04 10:30:00,137.39,137.93,136.99,137.51,10403.0,130.0552,130.5664,129.6766,130.1688,10403.0
2016-02-04 11:00:00,137.49,137.57,136.84,137.03,9963.0,130.1499,130.2256,129.5346,129.7145,9963.0
2016-02-04 11:30:00,136.9,137.0,136.33,136.33,7997.0,129.5914,129.6861,129.0518,129.0518,7997.0
2016-02-04 12:00:00,136.43,137.32,136.43,137.02,4615.0,129.1465,129.989,129.1465,129.705,4615.0
2016-02-04 12:30:00,137.0,137.35,136.74,136.74,7281.0,129.6861,130.0174,129.4399,129.4399,7281.0
2016-02-04 13:00:00,136.84,137.34,136.66,137.25,5501.0,129.5346,130.0079,129.3642,129.9227,5501.0
2016-02-04 13:30:00,137.28,137.39,136.3,136.4,10410.0,129.9511,130.0552,129.0234,129.1181,10410.0
2016-02-04 14:00:00,136.4,136.5,135.96,136.22,24582.0,129.1181,129.2127,128.7016,128.9477,24582.0
2016-02-04 14:30:00,136.2,136.41,135.89,136.41,9677.0,128.9288,129.1276,128.6353,129.1276,9677.0
2016-02-04 15:00:00,136.37,136.87,136.35,136.66,9834.0,129.0897,129.563,129.0708,129.3642,9834.0
2016-02-04 15:30:00,136.68,136.8,136.47,136.75,18935.0,129.3831,129.4967,129.1844,129.4494,18935.0
2016-02-05 09:30:00,136.34,137.25,136.34,136.55,9709.0,129.0613,129.9227,129.0613,129.2601,9709.0
2016-02-05 10:00:00,136.72,136.96,136.02,136.02,10685.0,129.421,129.6482,128.7584,128.7584,10685.0
2016-02-05 10:30:00,136.07,136.48,135.44,135.58,7036.0,128.8057,129.1938,128.2093,128.3419,7036.0
2016-02-05 11:00:00,135.42,135.84,134.91,134.97,6000.0,128.1904,128.588,127.7076,127.7644,6000.0
2016-02-05 11:30:00,135.23,135.67,135.07,135.5,4700.0,128.0105,128.4271,127.8591,128.2661,4700.0
2016-02-05 12:00:00,135.46,136.18,135.21,136.17,6214.0,128.2283,128.9098,127.9916,128.9004,6214.0
2016-02-05 12:30:00,136.19,136.42,135.7,135.77,5208.0,128.9193,129.137,128.4555,128.5217,5208.0
2016-02-05 13:00:00,135.68,136.37,135.68,136.22,3336.0,128.4365,129.0897,128.4365,128.9477,3336.0
2016-02-05 13:30:00,136.2,136.39,135.47,135.64,6874.0,128.9288,129.1086,128.2377,128.3987,6874.0
2016-02-05 14:00:00,135.55,135.79,135.24,135.46,11921.0,128.3135,128.5407,128.02,128.2283,11921.0
2016-02-05 14:30:00,135.5,135.8,135.26,135.26,9997.0,128.2661,128.5501,128.0389,128.0389,9997.0
2016-02-05 15:00:00,135.26,135.56,134.71,135.22,13623.0,128.0389,128.3229,127.5183,128.0011,13623.0
2016-02-05 15:30:00,135.19,135.19,134.33,134.73,87293.0,127.9727,127.9727,127.1586,127.5372,87293.0
2016-02-08 09:30:00,133.57,133.62,132.55,133.24,32658.0,126.4392,126.4865,125.4736,126.1268,32658.0
2016-02-08 10:00:00,133.26,133.86,132.28,132.45,19264.0,126.1457,126.7137,125.218,125.379,19264.0
2016-02-08 10:30:00,132.52,133.26,132.34,132.34,40404.0,125.4452,126.1457,125.2748,125.2748,40404.0
2016-02-08 11:00:00,132.39,132.54,131.45,131.79,9122.0,125.3222,125.4642,124.4324,124.7542,9122.0
2016-02-08 11:30:00,131.85,133.47,131.64,133.13,33606.0,124.811,126.3445,124.6122,126.0227,33606.0
2016-02-08 12:00:00,133.1,133.1,132.39,132.83,7353.0,125.9943,125.9943,125.3222,125.7387,7353.0
2016-02-08 12:30:00,132.84,133.25,132.84,133.19,5861.0,125.7481,126.1363,125.7481,126.0795,5861.0
2016-02-08 13:00:00,133.02,133.04,132.06,132.2,8950.0,125.9185,125.9375,125.0098,125.1423,8950.0
2016-02-08 13:30:00,131.99,132.05,131.62,131.97,18056.0,124.9435,125.0003,124.5933,124.9246,18056.0
2016-02-08 14:00:00,131.96,132.42,131.91,132.42,13560.0,124.9151,125.3506,124.8678,125.3506,13560.0
2016-02-08 14:30:00,132.12,132.35,131.9,132.15,12160.0,125.0666,125.2843,124.8583,125.095,12160.0
2016-02-08 15:00:00,132.15,132.98,132.08,132.63,24588.0,125.095,125.8807,125.0287,125.5494,24588.0
2016-02-08 15:30:00,132.7,133.96,132.68,133.3,55237.0,125.6156,126.8084,125.5967,126.1836,55237.0
2016-02-09 09:30:00,132.4,134.28,131.96,134.28,17633.0,125.3316,127.1113,124.9151,127.1113,17633.0
2016-02-09 10:00:00,134.14,134.41,133.76,134.06,20162.0,126.9787,127.2343,126.619,126.903,20162.0
2016-02-09 10:30:00,133.81,134.18,133.34,133.34,10996.0,126.6664,127.0166,126.2215,126.2215,10996.0
2016-02-09 11:00:00,133.56,134.85,133.39,134.79,8978.0,126.4297,127.6508,126.2688,127.594,8978.0
2016-02-09 11:30:00,134.72,134.8,133.87,133.87,8366.0,127.5278,127.6035,126.7232,126.7232,8366.0
2016-02-09 12:00:00,134.12,134.76,134.12,134.76,3486.0,126.9598,127.5656,126.9598,127.5656,3486.0
2016-02-09 12:30:00,134.7,134.98,134.53,134.64,4436.0,127.5088,127.7739,127.3479,127.452,4436.0
2016-02-09 13:00:00,134.62,134.78,134.08,134.08,7941.0,127.4331,127.5846,126.9219,126.9219,7941.0
2016-02-09 13:30:00,134.24,134.24,134.02,134.24,6985.0,127.0734,127.0734,126.8651,127.0734,6985.0
2016-02-09 14:00:00,134.24,134.52,134.15,134.25,14069.0,127.0734,127.3385,126.9882,127.0829,14069.0
2016-02-09 14:30:00,134.18,134.58,134.11,134.38,11691.0,127.0166,127.3953,126.9503,127.2059,11691.0
2016-02-09 15:00:00,134.49,135.08,134.07,134.31,15376.0,127.3101,127.8686,126.9125,127.1397,15376.0
2016-02-09 15:30:00,134.32,134.41,133.63,134.02,64727.0,127.1491,127.2343,126.496,126.8651,64727.0
2016-02-10 09:30:00,135.37,137.12,135.37,136.39,16936.0,128.1431,129.7996,128.1431,129.1086,16936.0
2016-02-10 10:00:00,136.39,137.03,136.39,136.43,11272.0,129.1086,129.7145,129.1086,129.1465,11272.0
2016-02-10 10:30:00,136.73,137.51,136.73,136.97,45310.0,129.4305,130.1688,129.4305,129.6577,45310.0
2016-02-10 11:00:00,137.03,137.25,136.45,136.68,18579.0,129.7145,129.9227,129.1654,129.3831,18579.0
2016-02-10 11:30:00,136.68,136.98,136.4,136.4,16717.0,129.3831,129.6671,129.1181,129.1181,16717.0
2016-02-10 12:00:00,136.4,136.58,135.95,136.57,10232.0,129.1181,129.2885,128.6921,129.279,10232.0
2016-02-10 12:30:00,136.78,136.78,136.04,136.09,13311.0,129.4778,129.4778,128.7773,128.8246,13311.0
2016-02-10 13:00:00,136.44,136.52,135.98,136.0,6603.0,129.156,129.2317,128.7205,128.7394,6603.0
2016-02-10 13:30:00,135.92,135.97,135.7,135.85,6080.0,128.6637,128.711,128.4555,128.5975,6080.0
2016-02-10 14:00:00,135.87,136.09,135.77,135.87,8797.0,128.6164,128.8246,128.5217,128.6164,8797.0
2016-02-10 14:30:00,135.88,136.04,135.12,135.12,8780.0,128.6258,128.7773,127.9064,127.9064,8780.0
2016-02-10 15:00:00,135.1,135.82,134.18,134.18,28773.0,127.8875,128.5691,127.0166,127.0166,28773.0
2016-02-10 15:30:00,134.24,134.52,133.81,134.18,58443.0,127.0734,127.3385,126.6664,127.0166,58443.0
2016-02-11 09:30:00,132.74,133.43,132.35,133.1,11140.0,125.6535,126.3066,125.2843,125.9943,11140.0
2016-02-11 10:00:00,133.01,133.01,132.45,132.46,10101.0,125.9091,125.9091,125.379,125.3884,10101.0
2016-02-11 10:30:00,132.46,132.9,131.68,132.59,7981.0,125.3884,125.8049,124.6501,125.5115,7981.0
2016-02-11 11:00:00,132.6,132.97,131.85,132.01,12107.0,125.521,125.8712,124.811,124.9625,12107.0
2016-02-11 11:30:00,131.71,132.04,131.4,131.76,6719.0,124.6785,124.9909,124.385,124.7258,6719.0
2016-02-11 12:00:00,131.66,132.39,131.63,132.05,10367.0,124.6311,125.3222,124.6027,125.0003,10367.0
2016-02-11 12:30:00,131.93,132.51,131.82,132.5,10893.0,124.8867,125.4358,124.7826,125.4263,10893.0
2016-02-11 13:00:00,132.5,132.74,132.1,132.1,7521.0,125.4263,125.6535,125.0476,125.0476,7521.0
2016-02-11 13:30:00,132.13,132.13,131.41,131.58,7372.0,125.076,125.076,124.3945,124.5554,7372.0
2016-02-11 14:00:00,131.57,132.08,131.19,131.19,7896.0,124.5459,125.0287,124.1862,124.1862,7896.0
2016-02-11 14:30:00,131.38,132.16,131.04,131.65,19878.0,124.3661,125.1044,124.0442,124.6217,19878.0
2016-02-11 15:00:00,131.4,131.78,130.97,131.78,30885.0,124.385,124.7447,123.978,124.7447,30885.0
2016-02-11 15:30:00,131.8,132.32,131.55,131.6,62100.0,124.7637,125.2559,124.527,124.5743,62100.0
2016-02-12 09:30:00,132.7,132.8,131.96,131.98,14785.0,125.6156,125.7103,124.9151,124.9341,14785.0
2016-02-12 10:00:00,131.86,131.89,131.43,131.89,12871.0,124.8205,124.8489,124.4134,124.8489,12871.0
2016-02-12 10:30:00,131.76,131.88,131.53,131.59,8839.0,124.7258,124.8394,124.5081,124.5649,8839.0
2016-02-12 11:00:00,131.46,132.0,131.37,131.96,6603.0,124.4418,124.953,124.3566,124.9151,6603.0
2016-02-12 11:30:00,131.92,132.6,131.92,132.28,12329.0,124.8773,125.521,124.8773,125.218,12329.0
2016-02-12 12:00:00,132.53,132.82,132.24,132.82,2618.0,125.4547,125.7292,125.1802,125.7292,2618.0
2016-02-12 12:30:00,132.71,132.92,132.4,132.92,2075.0,125.6251,125.8239,125.3316,125.8239,2075.0
2016-02-12 13:00:00,132.78,132.86,132.42,132.63,8496.0,125.6913,125.7671,125.3506,125.5494,8496.0
2016-02-12 13:30:00,132.67,133.31,132.67,133.31,1400.0,125.5872,126.1931,125.5872,126.1931,1400.0
2016-02-12 14:00:00,133.2,133.57,132.74,133.01,20358.0,126.0889,126.4392,125.6535,125.9091,20358.0
2016-02-12 14:30:00,133.02,133.2,132.77,133.05,8558.0,125.9185,126.0889,125.6819,125.9469,8558.0
2016-02-12 15:00:00,133.02,133.13,132.86,133.05,12439.0,125.9185,126.0227,125.7671,125.9469,12439.0
2016-02-12 15:30:00,133.03,133.04,132.59,132.64,49098.0,125.928,125.9375,125.5115,125.5588,49098.0
2016-02-16 09:30:00,133.82,134.5,133.1,133.46,8879.0,126.6758,127.3195,125.9943,126.335,8879.0
2016-02-16 10:00:00,133.53,133.65,132.87,133.65,11130.0,126.4013,126.5149,125.7765,126.5149,11130.0
2016-02-16 10:30:00,133.69,134.27,133.53,133.76,8000.0,126.5528,127.1018,126.4013,126.619,8000.0
2016-02-16 11:00:00,133.84,134.28,133.38,134.0,5560.0,126.6948,127.1113,126.2593,126.8462,5560.0
2016-02-16 11:30:00,134.05,134.12,133.81,133.9,19313.0,126.8935,126.9598,126.6664,126.7516,19313.0
2016-02-16 12:00:00,133.93,134.1,133.67,133.86,8241.0,126.78,126.9409,126.5338,126.7137,8241.0
2016-02-16 12:30:00,134.03,134.17,133.9,133.97,9095.0,126.8746,127.0071,126.7516,126.8178,9095.0
2016-02-16 13:00:00,133.95,134.04,133.53,133.53,15183.0,126.7989,126.8841,126.4013,126.4013,15183.0
2016-02-16 13:30:00,133.5,133.55,133.16,133.26,70265.0,126.3729,126.4202,126.0511,126.1457,70265.0
2016-02-16 14:00:00,133.31,133.68,133.11,133.18,34954.0,126.1931,126.5433,126.0037,126.07,34954.0
2016-02-16 14:30:00,133.23,133.25,132.9,132.9,18766.0,126.1173,126.1363,125.8049,125.8049,18766.0
2016-02-16 15:00:00,133.0,133.32,132.96,133.26,26060.0,125.8996,126.2025,125.8617,126.1457,26060.0
2016-02-16 15:30:00,133.3,133.58,133.11,133.26,87348.0,126.1836,126.4486,126.0037,126.1457,87348.0
2016-02-17 09:30:00,134.61,134.9,134.35,134.76,11586.0,127.4236,127.6982,127.1775,127.5656,11586.0
2016-02-17 10:00:00,134.69,134.91,134.44,134.91,12941.0,127.4994,127.7076,127.2627,127.7076,12941.0
2016-02-17 10:30:00,134.91,134.95,134.61,134.89,20866.0,127.7076,127.7455,127.4236,127.6887,20866.0
2016-02-17 11:00:00,134.8,135.23,134.76,135.21,15602.0,127.6035,128.0105,127.5656,127.9916,15602.0
2016-02-17 11:30:00,135.22,135.49,134.9,135.16,14025.0,128.0011,128.2567,127.6982,127.9443,14025.0
2016-02-17 12:00:00,135.13,135.3,134.88,135.21,14839.0,127.9159,128.0768,127.6792,127.9916,14839.0
2016-02-17 12:30:00,135.33,135.42,134.81,134.89,7630.0,128.1052,128.1904,127.613,127.6887,7630.0
2016-02-17 13:00:00,134.8,134.87,134.38,134.5,21257.0,127.6035,127.6698,127.2059,127.3195,21257.0
2016-02-17 13:30:00,134.5,134.54,134.19,134.44,10449.0,127.3195,127.3574,127.0261,127.2627,10449.0
2016-02-17 14:00:00,134.4,135.03,134.15,134.42,26922.0,127.2249,127.8212,126.9882,127.2438,26922.0
2016-02-17 14:30:00,134.49,134.92,134.4,134.67,16670.0,127.3101,127.7171,127.2249,127.4804,16670.0
2016-02-17 15:00:00,134.71,135.22,134.71,135.0,17468.0,127.5183,128.0011,127.5183,127.7928,17468.0
2016-02-17 15:30:00,134.99,135.26,134.79,135.24,53345.0,127.7834,128.0389,127.594,128.02,53345.0
2016-02-18 09:30:00,135.35,135.88,134.82,135.55,11258.0,128.1241,128.6258,127.6224,128.3135,11258.0
2016-02-18 10:00:00,135.47,135.84,135.4,135.6,11608.0,128.2377,128.588,128.1715,128.3608,11608.0
2016-02-18 10:30:00,135.61,135.63,135.17,135.39,9433.0,128.3703,128.3892,127.9538,128.162,9433.0
2016-02-18 11:00:00,135.39,135.51,135.16,135.31,9249.0,128.162,128.2756,127.9443,128.0863,9249.0
2016-02-18 11:30:00,135.41,135.56,135.23,135.56,9507.0,128.1809,128.3229,128.0105,128.3229,9507.0
2016-02-18 12:00:00,135.55,135.55,135.26,135.36,5714.0,128.3135,128.3135,128.0389,128.1336,5714.0
2016-02-18 12:30:00,135.31,135.31,135.12,135.16,1701.0,128.0863,128.0863,127.9064,127.9443,1701.0
2016-02-18 13:00:00,135.1,135.1,134.39,134.4,6175.0,127.8875,127.8875,127.2154,127.2249,6175.0
2016-02-18 13:30:00,134.4,134.4,134.12,134.38,5775.0,127.2249,127.2249,126.9598,127.2059,5775.0
2016-02-18 14:00:00,134.51,134.66,134.03,134.36,15317.0,127.329,127.471,126.8746,127.187,15317.0
2016-02-18 14:30:00,134.4,134.69,134.29,134.69,13808.0,127.2249,127.4994,127.1207,127.4994,13808.0
2016-02-18 15:00:00,134.59,134.67,134.31,134.37,22358.0,127.4047,127.4804,127.1397,127.1965,22358.0
2016-02-18 15:30:00,134.36,134.57,134.2,134.52,50524.0,127.187,127.3858,127.0355,127.3385,50524.0
2016-02-19 09:30:00,134.59,135.23,133.89,134.66,7063.0,127.4047,128.0105,126.7421,127.471,7063.0
2016-02-19 10:00:00,134.66,134.97,134.41,134.66,7000.0,127.471,127.7644,127.2343,127.471,7000.0
2016-02-19 10:30:00,134.7,135.21,134.28,134.38,19898.0,127.5088,127.9916,127.1113,127.2059,19898.0
2016-02-19 11:00:00,134.3,135.28,134.29,135.28,5635.0,127.1302,128.0579,127.1207,128.0579,5635.0
2016-02-19 11:30:00,135.28,135.71,134.92,134.94,3300.0,128.0579,128.4649,127.7171,127.736,3300.0
2016-02-19 12:00:00,135.05,135.12,134.88,135.08,5834.0,127.8402,127.9064,127.6792,127.8686,5834.0
2016-02-19 12:30:00,135.01,135.09,134.7,134.8,7910.0,127.8023,127.878,127.5088,127.6035,7910.0
2016-02-19 13:00:00,134.71,134.78,134.45,134.46,5799.0,127.5183,127.5846,127.2722,127.2817,5799.0
2016-02-19 13:30:00,134.48,134.69,134.41,134.49,15928.0,127.3006,127.4994,127.2343,127.3101,15928.0
2016-02-19 14:00:00,134.49,134.82,134.49,134.69,17929.0,127.3101,127.6224,127.3101,127.4994,17929.0
2016-02-19 14:30:00,134.7,134.7,134.48,134.48,9768.0,127.5088,127.5088,127.3006,127.3006,9768.0
2016-02-19 15:00:00,134.46,134.58,134.37,134.52,17121.0,127.2817,127.3953,127.1965,127.3385,17121.0
2016-02-19 15:30:00,134.51,134.76,134.4,134.54,36617.0,127.329,127.5656,127.2249,127.3574,36617.0
2016-02-22 09:30:00,136.08,137.06,135.01,135.39,25084.0,128.8152,129.7429,127.8023,128.162,25084.0
2016-02-22 10:00:00,135.52,135.69,134.91,135.52,24603.0,128.2851,128.446,127.7076,128.2851,24603.0
2016-02-22 10:30:00,135.59,135.59,134.59,134.59,18995.0,128.3513,128.3513,127.4047,127.4047,18995.0
2016-02-22 11:00:00,134.58,134.73,134.16,134.54,32848.0,127.3953,127.5372,126.9977,127.3574,32848.0
2016-02-22 11:30:00,134.59,134.68,133.93,134.18,17974.0,127.4047,127.4899,126.78,127.0166,17974.0
2016-02-22 12:00:00,134.2,134.25,133.72,133.72,14923.0,127.0355,127.0829,126.5812,126.5812,14923.0
2016-02-22 12:30:00,133.79,134.16,133.79,133.95,12560.0,126.6474,126.9977,126.6474,126.7989,12560.0
2016-02-22 13:00:00,134.01,134.52,134.01,134.22,16511.0,126.8557,127.3385,126.8557,127.0545,16511.0
2016-02-22 13:30:00,134.27,134.31,133.39,133.59,31842.0,127.1018,127.1397,126.2688,126.4581,31842.0
2016-02-22 14:00:00,133.67,133.93,132.37,132.44,61199.0,126.5338,126.78,125.3032,125.3695,61199.0
2016-02-22 14:30:00,132.55,132.93,132.27,132.57,57706.0,125.4736,125.8333,125.2086,125.4926,57706.0
2016-02-22 15:00:00,132.56,132.88,132.4,132.74,66280.0,125.4831,125.786,125.3316,125.6535,66280.0
2016-02-22 15:30:00,132.74,132.89,132.43,132.77,101586.0,125.6535,125.7955,125.36,125.6819,101586.0
2016-02-23 09:30:00,131.7,133.27,131.58,133.24,11993.0,124.669,126.1552,124.5554,126.1268,11993.0
2016-02-23 10:00:00,133.14,133.23,132.55,132.56,20378.0,126.0321,126.1173,125.4736,125.4831,20378.0
2016-02-23 10:30:00,132.63,132.76,131.85,132.0,23390.0,125.5494,125.6724,124.811,124.953,23390.0
2016-02-23 11:00:00,132.0,132.0,131.51,132.0,26000.0,124.953,124.953,124.4891,124.953,26000.0
2016-02-23 11:30:00,131.99,132.3,131.85,131.97,22249.0,124.9435,125.237,124.811,124.9246,22249.0
2016-02-23 12:00:00,131.94,131.94,131.56,131.67,10326.0,124.8962,124.8962,124.5365,124.6406,10326.0
2016-02-23 12:30:00,131.64,132.07,131.57,132.07,8350.0,124.6122,125.0193,124.5459,125.0193,8350.0
2016-02-23 13:00:00,132.1,132.36,132.02,132.3,17118.0,125.0476,125.2938,124.9719,125.237,17118.0
2016-02-23 13:30:00,132.36,132.36,131.96,132.2,12781.0,125.2938,125.2938,124.9151,125.1423,12781.0
2016-02-23 14:00:00,132.2,132.31,131.9,132.25,21894.0,125.1423,125.2464,124.8583,125.1896,21894.0
2016-02-23 14:30:00,132.23,132.43,132.06,132.08,25187.0,125.1707,125.36,125.0098,125.0287,25187.0
2016-02-23 15:00:00,132.08,132.1,131.7,131.94,15217.0,125.0287,125.0476,124.669,124.8962,15217.0
2016-02-23 15:30:00,131.91,132.19,131.8,131.87,47288.0,124.8678,125.1328,124.7637,124.8299,47288.0
2016-02-24 09:30:00,130.84,131.76,130.84,131.65,10350.0,123.8549,124.7258,123.8549,124.6217,10350.0
2016-02-24 10:00:00,131.73,131.96,131.21,131.28,6100.0,124.6974,124.9151,124.2052,124.2714,6100.0
2016-02-24 10:30:00,131.35,131.48,130.85,131.21,10332.0,124.3377,124.4607,123.8644,124.2052,10332.0
2016-02-24 11:00:00,131.1,131.47,131.02,131.47,6530.0,124.101,124.4513,124.0253,124.4513,6530.0
2016-02-24 11:30:00,131.42,132.4,131.42,131.95,31154.0,124.404,125.3316,124.404,124.9057,31154.0
2016-02-24 12:00:00,131.94,131.94,131.34,131.34,8800.0,124.8962,124.8962,124.3282,124.3282,8800.0
2016-02-24 12:30:00,131.48,131.71,131.34,131.7,4904.0,124.4607,124.6785,124.3282,124.669,4904.0
2016-02-24 13:00:00,131.65,132.21,131.25,131.31,25185.0,124.6217,125.1518,124.243,124.2998,25185.0
2016-02-24 13:30:00,131.25,131.6,131.23,131.52,7890.0,124.243,124.5743,124.2241,124.4986,7890.0
2016-02-24 14:00:00,131.53,132.35,131.53,131.96,15186.0,124.5081,125.2843,124.5081,124.9151,15186.0
2016-02-24 14:30:00,132.06,132.22,131.94,132.14,17879.0,125.0098,125.1612,124.8962,125.0855,17879.0
2016-02-24 15:00:00,132.14,132.71,132.14,132.53,44218.0,125.0855,125.6251,125.0855,125.4547,44218.0
2016-02-24 15:30:00,132.53,132.63,132.28,132.35,105564.0,125.4547,125.5494,125.218,125.2843,105564.0
2016-02-25 09:30:00,133.98,140.4,133.98,139.85,257007.0,126.8273,132.9045,126.8273,132.3839,257007.0
2016-02-25 10:00:00,139.93,140.47,139.43,139.95,174816.0,132.4596,132.9708,131.9863,132.4786,174816.0
2016-02-25 10:30:00,139.96,141.06,139.73,140.38,132933.0,132.488,133.5293,132.2703,132.8856,132933.0
2016-02-25 11:00:00,140.43,141.5,140.37,140.91,79633.0,132.9329,133.9458,132.8761,133.3873,79633.0
2016-02-25 11:30:00,140.92,141.45,140.62,141.45,75999.0,133.3968,133.8985,133.1128,133.8985,75999.0
2016-02-25 12:00:00,141.48,141.48,140.07,140.9,67073.0,133.9269,133.9269,132.5922,133.3778,67073.0
2016-02-25 12:30:00,140.78,141.07,140.48,140.95,51320.0,133.2643,133.5388,132.9803,133.4252,51320.0
2016-02-25 13:00:00,140.9,140.96,140.39,140.67,69008.0,133.3778,133.4346,132.8951,133.1601,69008.0
2016-02-25 13:30:00,140.66,140.92,140.38,140.81,82795.0,133.1507,133.3968,132.8856,133.2927,82795.0
2016-02-25 14:00:00,140.8,141.45,140.69,141.15,77179.0,133.2832,133.8985,133.1791,133.6145,77179.0
2016-02-25 14:30:00,141.17,143.24,141.15,142.83,65276.0,133.6334,135.5929,133.6145,135.2048,65276.0
2016-02-25 15:00:00,142.74,143.01,141.87,142.04,121522.0,135.1196,135.3752,134.2961,134.457,121522.0
2016-02-25 15:30:00,142.07,143.69,141.69,143.03,240641.0,134.4854,136.0189,134.1257,135.3941,240641.0
2016-02-26 09:30:00,144.22,146.61,143.83,145.23,139227.0,136.5206,138.783,136.1514,137.4767,139227.0
2016-02-26 10:00:00,145.2,145.47,144.39,144.5,48301.0,137.4483,137.7039,136.6815,136.7857,48301.0
2016-02-26 10:30:00,144.5,145.08,144.46,145.03,31177.0,136.7857,137.3347,136.7478,137.2874,31177.0
2016-02-26 11:00:00,145.03,145.06,144.82,144.82,17858.0,137.2874,137.3158,137.0886,137.0886,17858.0
2016-02-26 11:30:00,144.82,145.09,144.59,144.96,16400.0,137.0886,137.3442,136.8709,137.2211,16400.0
2016-02-26 12:00:00,144.95,145.52,144.77,145.15,23277.0,137.2116,137.7512,137.0412,137.401,23277.0
2016-02-26 12:30:00,145.22,145.31,144.98,145.18,15638.0,137.4672,137.5524,137.24,137.4294,15638.0
2016-02-26 13:00:00,145.26,145.27,144.98,145.02,16600.0,137.5051,137.5145,137.24,137.2779,16600.0
2016-02-26 13:30:00,145.02,145.16,144.94,144.97,42312.0,137.2779,137.4104,137.2022,137.2306,42312.0
2016-02-26 14:00:00,145.03,145.09,144.95,145.0,39645.0,137.2874,137.3442,137.2116,137.259,39645.0
2016-02-26 14:30:00,145.03,145.05,144.86,144.98,22218.0,137.2874,137.3063,137.1264,137.24,22218.0
2016-02-26 15:00:00,144.99,145.23,144.86,144.86,66052.0,137.2495,137.4767,137.1264,137.1264,66052.0
2016-02-26 15:30:00,144.93,145.22,144.9,145.16,89162.0,137.1927,137.4672,137.1643,137.4104,89162.0
2016-02-29 09:30:00,145.04,145.7,144.17,144.31,22215.0,137.2968,137.9216,136.4733,136.6058,22215.0
2016-02-29 10:00:00,144.1,145.52,144.09,144.6,14044.0,136.407,137.7512,136.3975,136.8803,14044.0
2016-02-29 10:30:00,144.81,145.17,144.63,145.04,11483.0,137.0791,137.4199,136.9087,137.2968,11483.0
2016-02-29 11:00:00,144.96,145.16,144.35,144.46,16039.0,137.2211,137.4104,136.6437,136.7478,16039.0
2016-02-29 11:30:00,144.35,144.71,144.2,144.23,16513.0,136.6437,136.9844,136.5017,136.5301,16513.0
2016-02-29 12:00:00,144.29,144.83,143.85,144.0,21235.0,136.5869,137.098,136.1704,136.3124,21235.0
2016-02-29 12:30:00,143.99,144.07,143.89,144.01,12245.0,136.3029,136.3786,136.2082,136.3218,12245.0
2016-02-29 13:00:00,144.0,144.18,143.84,144.11,7630.0,136.3124,136.4827,136.1609,136.4165,7630.0
2016-02-29 13:30:00,144.05,144.16,143.82,143.82,6666.0,136.3597,136.4638,136.142,136.142,6666.0
2016-02-29 14:00:00,143.88,143.89,143.27,143.36,15507.0,136.1988,136.2082,135.6213,135.7065,15507.0
2016-02-29 14:30:00,143.46,143.77,143.4,143.57,12658.0,135.8012,136.0946,135.7444,135.9053,12658.0
2016-02-29 15:00:00,143.56,143.69,143.34,143.61,24953.0,135.8958,136.0189,135.6876,135.9432,24953.0
2016-02-29 15:30:00,143.53,143.76,142.74,142.81,53896.0,135.8674,136.0852,135.1196,135.1859,53896.0
2016-03-01 09:30:00,143.5,143.99,142.81,143.88,16670.0,135.839,136.3029,135.1859,136.1988,16670.0
2016-03-01 10:00:00,143.88,144.13,143.35,143.84,15358.0,136.1988,136.4354,135.6971,136.1609,15358.0
2016-03-01 10:30:00,143.8,143.85,143.44,143.6,30613.0,136.123,136.1704,135.7822,135.9337,30613.0
2016-03-01 11:00:00,143.6,143.7,143.4,143.57,20950.0,135.9337,136.0284,135.7444,135.9053,20950.0
2016-03-01 11:30:00,143.65,144.02,143.44,144.02,35359.0,135.981,136.3313,135.7822,136.3313,35359.0
2016-03-01 12:00:00,143.94,144.44,143.9,143.98,20040.0,136.2556,136.7289,136.2177,136.2934,20040.0
2016-03-01 12:30:00,143.95,144.65,143.88,144.6,26625.0,136.265,136.9276,136.1988,136.8803,26625.0
2016-03-01 13:00:00,144.62,144.97,144.54,144.97,6258.0,136.8993,137.2306,136.8235,137.2306,6258.0
2016-03-01 13:30:00,144.97,145.47,144.88,145.21,45811.0,137.2306,137.7039,137.1454,137.4578,45811.0
2016-03-01 14:00:00,145.25,145.38,145.18,145.21,50528.0,137.4956,137.6187,137.4294,137.4578,50528.0
2016-03-01 14:30:00,145.25,145.31,145.08,145.25,13977.0,137.4956,137.5524,137.3347,137.4956,13977.0
2016-03-01 15:00:00,145.24,145.27,145.0,145.05,26024.0,137.4862,137.5145,137.259,137.3063,26024.0
2016-03-01 15:30:00,145.02,145.12,144.72,144.79,62218.0,137.2779,137.3726,136.9939,137.0602,62218.0
2016-03-02 09:30:00,144.23,145.26,144.23,145.26,12453.0,136.848,137.8253,136.848,137.8253,12453.0
2016-03-02 10:00:00,145.14,145.91,145.04,145.44,40879.0,137.7114,138.442,137.6165,137.996,40879.0
2016-03-02 10:30:00,145.49,145.74,144.98,145.24,20454.0,138.0435,138.2807,137.5596,137.8063,20454.0
2016-03-02 11:00:00,145.36,145.45,144.59,144.8,54681.0,137.9201,138.0055,137.1895,137.3888,54681.0
2016-03-02 11:30:00,144.88,145.53,144.81,145.2,13937.0,137.4647,138.0814,137.3983,137.7683,13937.0
2016-03-02 12:00:00,145.25,145.25,145.0,145.13,11499.0,137.8158,137.8158,137.5786,137.7019,11499.0
2016-03-02 12:30:00,144.99,145.18,144.82,144.95,9700.0,137.5691,137.7494,137.4078,137.5311,9700.0
2016-03-02 13:00:00,144.95,145.11,144.8,145.05,21010.0,137.5311,137.6829,137.3888,137.626,21010.0
2016-03-02 13:30:00,145.04,145.07,144.47,144.67,33408.0,137.6165,137.645,137.0757,137.2655,33408.0
2016-03-02 14:00:00,144.69,145.06,144.48,145.06,31033.0,137.2844,137.6355,137.0852,137.6355,31033.0
2016-03-02 14:30:00,145.06,145.45,145.02,145.41,15043.0,137.6355,138.0055,137.5975,137.9676,15043.0
2016-03-02 15:00:00,145.44,145.79,145.42,145.72,25597.0,137.996,138.3281,137.9771,138.2617,25597.0
2016-03-02 15:30:00,145.69,146.06,145.66,146.01,91292.0,138.2332,138.5843,138.2048,138.5369,91292.0
2016-03-03 09:30:00,145.83,146.49,145.64,145.76,11007.0,138.3661,138.9923,138.1858,138.2997,11007.0
2016-03-03 10:00:00,145.77,146.01,145.25,146.01,32933.0,138.3092,138.5369,137.8158,138.5369,32933.0
2016-03-03 10:30:00,145.94,145.95,145.56,145.7,12565.0,138.4705,138.4799,138.1099,138.2427,12565.0
2016-03-03 11:00:00,145.71,145.93,145.34,145.34,9994.0,138.2522,138.461,137.9012,137.9012,9994.0
2016-03-03 11:30:00,145.33,145.57,145.2,145.48,17706.0,137.8917,138.1194,137.7683,138.034,17706.0
2016-03-03 12:00:00,145.63,145.73,145.27,145.46,13092.0,138.1763,138.2712,137.8347,138.015,13092.0
2016-03-03 12:30:00,145.46,145.5,144.99,145.04,4901.0,138.015,138.053,137.5691,137.6165,4901.0
2016-03-03 13:00:00,145.11,145.52,145.08,145.52,21981.0,137.6829,138.0719,137.6545,138.0719,21981.0
2016-03-03 13:30:00,145.61,145.97,145.6,145.6,8640.0,138.1573,138.4989,138.1479,138.1479,8640.0
2016-03-03 14:00:00,145.7,146.26,145.7,146.15,32518.0,138.2427,138.7741,138.2427,138.6697,32518.0
2016-03-03 14:30:00,146.06,146.34,146.01,146.13,23129.0,138.5843,138.85,138.5369,138.6507,23129.0
2016-03-03 15:00:00,146.24,146.25,146.03,146.11,28486.0,138.7551,138.7646,138.5558,138.6318,28486.0
2016-03-03 15:30:00,146.05,146.83,146.04,146.8,47259.0,138.5748,139.3149,138.5653,139.2864,47259.0
2016-03-04 09:30:00,146.78,147.22,145.68,146.53,6497.0,139.2675,139.6849,138.2238,139.0303,6497.0
2016-03-04 10:00:00,146.7,146.78,146.21,146.45,6794.0,139.1916,139.2675,138.7266,138.9544,6794.0
2016-03-04 10:30:00,146.36,146.84,146.29,146.65,11547.0,138.869,139.3244,138.8025,139.1441,11547.0
2016-03-04 11:00:00,146.66,147.14,146.66,146.88,8796.0,139.1536,139.609,139.1536,139.3623,8796.0
2016-03-04 11:30:00,146.96,147.13,146.77,147.13,10554.0,139.4382,139.5995,139.258,139.5995,10554.0
2016-03-04 12:00:00,147.09,147.21,146.92,147.06,15910.0,139.5616,139.6755,139.4003,139.5331,15910.0
2016-03-04 12:30:00,147.0,147.14,146.89,146.92,31877.0,139.4762,139.609,139.3718,139.4003,31877.0
2016-03-04 13:00:00,146.92,147.04,146.8,146.84,41421.0,139.4003,139.5142,139.2864,139.3244,41421.0
2016-03-04 13:30:00,146.84,147.08,146.79,146.79,12076.0,139.3244,139.5521,139.2769,139.2769,12076.0
2016-03-04 14:00:00,146.79,147.05,146.79,147.03,18607.0,139.2769,139.5236,139.2769,139.5047,18607.0
2016-03-04 14:30:00,147.0,147.02,146.76,146.98,34471.0,139.4762,139.4952,139.2485,139.4572,34471.0
2016-03-04 15:00:00,146.98,147.13,146.66,147.05,29353.0,139.4572,139.5995,139.1536,139.5236,29353.0
2016-03-04 15:30:00,147.06,147.07,146.8,146.98,55961.0,139.5331,139.5426,139.2864,139.4572,55961.0
2016-03-07 09:30:00,146.49,146.98,146.23,146.78,17944.0,138.9923,139.4572,138.7456,139.2675,17944.0
2016-03-07 10:00:00,146.78,147.18,146.5,146.52,16351.0,139.2675,139.647,139.0018,139.0208,16351.0
2016-03-07 10:30:00,146.54,146.71,146.42,146.54,10905.0,139.0397,139.201,138.9259,139.0397,10905.0
2016-03-07 11:00:00,146.5,146.8,146.14,146.19,14115.0,139.0018,139.2864,138.6602,138.7077,14115.0
2016-03-07 11:30:00,146.28,146.63,145.74,145.74,15400.0,138.7931,139.1251,138.2807,138.2807,15400.0
2016-03-07 12:00:00,145.76,146.3,145.76,145.86,18600.0,138.2997,138.812,138.2997,138.3945,18600.0
2016-03-07 12:30:00,145.91,146.15,145.85,146.07,25030.0,138.442,138.6697,138.3851,138.5938,25030.0
2016-03-07 13:00:00,146.3,146.57,146.07,146.15,16412.0,138.812,139.0682,138.5938,138.6697,16412.0
2016-03-07 13:30:00,146.12,146.12,145.79,145.88,4147.0,138.6412,138.6412,138.3281,138.4135,4147.0
2016-03-07 14:00:00,145.83,146.41,145.82,145.9,14811.0,138.3661,138.9164,138.3566,138.4325,14811.0
2016-03-07 14:30:00,145.89,145.89,145.6,145.71,4654.0,138.423,138.423,138.1479,138.2522,4654.0
2016-03-07 15:00:00,145.77,146.18,145.77,146.04,9221.0,138.3092,138.6982,138.3092,138.5653,9221.0
2016-03-07 15:30:00,146.07,146.09,145.8,146.05,34269.0,138.5938,138.6128,138.3376,138.5748,34269.0
2016-03-08 09:30:00,145.32,146.12,144.51,145.26,11794.0,137.8822,138.6412,137.1136,137.8253,11794.0
2016-03-08 10:00:00,145.22,146.0,145.1,146.0,5010.0,137.7873,138.5274,137.6734,138.5274,5010.0
2016-03-08 10:30:00,145.87,146.99,145.72,146.85,16041.0,138.404,139.4667,138.2617,139.3339,16041.0
2016-03-08 11:00:00,146.85,147.44,146.54,146.63,27755.0,139.3339,139.8937,139.0397,139.1251,27755.0
2016-03-08 11:30:00,146.53,146.9,146.28,146.4,25101.0,139.0303,139.3813,138.7931,138.9069,25101.0
2016-03-08 12:00:00,146.4,146.64,146.39,146.58,10259.0,138.9069,139.1346,138.8974,139.0777,10259.0
2016-03-08 12:30:00,146.65,146.8,146.48,146.8,21672.0,139.1441,139.2864,138.9828,139.2864,21672.0
2016-03-08 13:00:00,146.8,147.45,146.8,147.11,19827.0,139.2864,139.9032,139.2864,139.5806,19827.0
2016-03-08 13:30:00,147.05,147.18,146.68,146.88,13817.0,139.5236,139.647,139.1726,139.3623,13817.0
2016-03-08 14:00:00,146.81,147.16,146.53,146.66,26210.0,139.2959,139.628,139.0303,139.1536,26210.0
2016-03-08 14:30:00,146.68,146.77,146.44,146.67,12295.0,139.1726,139.258,138.9449,139.1631,12295.0
2016-03-08 15:00:00,146.63,146.7,146.3,146.43,24919.0,139.1251,139.1916,138.812,138.9354,24919.0
2016-03-08 15:30:00,146.43,146.95,146.42,146.82,34028.0,138.9354,139.4288,138.9259,139.3054,34028.0
2016-03-09 09:30:00,147.0,147.0,146.37,146.49,30892.0,139.4762,139.4762,138.8784,138.9923,30892.0
2016-03-09 10:00:00,146.53,146.69,146.3,146.59,20919.0,139.0303,139.1821,138.812,139.0872,20919.0
2016-03-09 10:30:00,146.63,146.95,146.25,146.5,16892.0,139.1251,139.4288,138.7646,139.0018,16892.0
2016-03-09 11:00:00,146.51,146.98,146.46,146.9,11504.0,139.0113,139.4572,138.9638,139.3813,11504.0
2016-03-09 11:30:00,146.96,147.59,146.91,147.55,22517.0,139.4382,140.036,139.3908,139.998,22517.0
2016-03-09 12:00:00,147.59,147.62,147.33,147.46,13168.0,140.036,140.0645,139.7893,139.9127,13168.0
2016-03-09 12:30:00,147.49,147.77,147.39,147.77,8422.0,139.9411,140.2068,139.8462,140.2068,8422.0
2016-03-09 13:00:00,147.7,147.77,147.43,147.59,14101.0,140.1404,140.2068,139.8842,140.036,14101.0
2016-03-09 13:30:00,147.54,148.2,147.46,148.0,33228.0,139.9886,140.6148,139.9127,140.425,33228.0
2016-03-09 14:00:00,148.03,148.31,147.95,148.01,54116.0,140.4535,140.7192,140.3776,140.4345,54116.0
2016-03-09 14:30:00,147.99,148.52,147.99,148.38,16729.0,140.4155,140.9184,140.4155,140.7856,16729.0
2016-03-09 15:00:00,148.28,148.43,147.61,147.71,22861.0,140.6907,140.833,140.055,140.1499,22861.0
2016-03-09 15:30:00,147.71,147.87,147.58,147.86,57278.0,140.1499,140.3017,140.0265,140.2922,57278.0
2016-03-10 09:30:00,148.73,148.92,147.85,147.85,13642.0,141.1177,141.2979,140.2827,140.2827,13642.0
2016-03-10 10:00:00,147.86,148.25,147.56,148.1,8217.0,140.2922,140.6622,140.0075,140.5199,8217.0
2016-03-10 10:30:00,147.91,147.93,147.22,147.22,8355.0,140.3396,140.3586,139.6849,139.6849,8355.0
2016-03-10 11:00:00,147.21,147.39,146.58,146.89,8837.0,139.6755,139.8462,139.0777,139.3718,8837.0
2016-03-10 11:30:00,146.96,147.39,146.54,147.02,10390.0,139.4382,139.8462,139.0397,139.4952,10390.0
2016-03-10 12:00:00,146.96,147.53,146.96,147.47,16708.0,139.4382,139.9791,139.4382,139.9221,16708.0
2016-03-10 12:30:00,147.48,147.52,146.81,146.94,5030.0,139.9316,139.9696,139.2959,139.4193,5030.0
2016-03-10 13:00:00,147.28,147.28,146.52,146.94,5394.0,139.7419,139.7419,139.0208,139.4193,5394.0
2016-03-10 13:30:00,147.09,147.09,146.52,146.87,7555.0,139.5616,139.5616,139.0208,139.3529,7555.0
2016-03-10 14:00:00,146.97,147.06,146.52,147.01,9220.0,139.4477,139.5331,139.0208,139.4857,9220.0
2016-03-10 14:30:00,147.04,147.7,146.77,147.48,10069.0,139.5142,140.1404,139.258,139.9316,10069.0
2016-03-10 15:00:00,147.51,147.56,147.15,147.41,18677.0,139.9601,140.0075,139.6185,139.8652,18677.0
2016-03-10 15:30:00,147.41,147.52,147.1,147.24,42749.0,139.8652,139.9696,139.5711,139.7039,42749.0
2016-03-11 09:30:00,147.0,147.64,145.48,147.5,25532.0,139.4762,140.0834,138.034,139.9506,25532.0
2016-03-11 10:00:00,147.45,147.53,146.0,146.48,16200.0,139.9032,139.9791,138.5274,138.9828,16200.0
2016-03-11 10:30:00,146.56,147.13,146.56,147.01,15211.0,139.0587,139.5995,139.0587,139.4857,15211.0
2016-03-11 11:00:00,147.0,147.05,146.32,146.99,37605.0,139.4762,139.5236,138.831,139.4667,37605.0
2016-03-11 11:30:00,147.03,147.22,146.89,147.14,10433.0,139.5047,139.6849,139.3718,139.609,10433.0
2016-03-11 12:00:00,147.1,147.23,146.81,146.81,7004.0,139.5711,139.6944,139.2959,139.2959,7004.0
2016-03-11 12:30:00,146.88,146.88,146.45,146.49,7100.0,139.3623,139.3623,138.9544,138.9923,7100.0
2016-03-11 13:00:00,146.48,146.9,146.44,146.9,3400.0,138.9828,139.3813,138.9449,139.3813,3400.0
2016-03-11 13:30:00,146.93,147.31,146.9,147.21,9070.0,139.4098,139.7703,139.3813,139.6755,9070.0
2016-03-11 14:00:00,147.32,147.96,147.32,147.84,10461.0,139.7798,140.3871,139.7798,140.2732,10461.0
2016-03-11 14:30:00,147.84,147.88,147.26,147.78,15556.0,140.2732,140.3112,139.7229,140.2163,15556.0
2016-03-11 15:00:00,147.77,148.28,147.72,148.22,18542.0,140.2068,140.6907,140.1593,140.6338,18542.0
2016-03-11 15:30:00,148.21,148.65,148.08,148.49,33411.0,140.6243,141.0417,140.5009,140.8899,33411.0
2016-03-14 09:30:00,147.81,148.23,146.78,147.08,11033.0,140.2447,140.6432,139.2675,139.5521,11033.0
2016-03-14 10:00:00,147.0,147.24,146.27,146.36,10336.0,139.4762,139.7039,138.7836,138.869,10336.0
2016-03-14 10:30:00,146.4,146.72,146.01,146.42,9100.0,138.9069,139.2105,138.5369,138.9259,9100.0
2016-03-14 11:00:00,146.24,146.42,146.01,146.02,11764.0,138.7551,138.9259,138.5369,138.5464,11764.0
2016-03-14 11:30:00,146.04,146.62,146.03,146.5,14044.0,138.5653,139.1156,138.5558,139.0018,14044.0
2016-03-14 12:00:00,146.53,146.83,146.4,146.83,6820.0,139.0303,139.3149,138.9069,139.3149,6820.0
2016-03-14 12:30:00,146.82,147.31,146.82,147.17,5100.0,139.3054,139.7703,139.3054,139.6375,5100.0
2016-03-14 13:00:00,147.17,147.9,147.15,147.48,20033.0,139.6375,140.3301,139.6185,139.9316,20033.0
2016-03-14 13:30:00,147.43,147.57,147.09,147.09,8152.0,139.8842,140.017,139.5616,139.5616,8152.0
2016-03-14 14:00:00,147.06,147.15,146.94,147.1,5286.0,139.5331,139.6185,139.4193,139.5711,5286.0
2016-03-14 14:30:00,147.12,147.57,147.04,147.48,10560.0,139.5901,140.017,139.5142,139.9316,10560.0
2016-03-14 15:00:00,147.52,147.52,147.25,147.33,18939.0,139.9696,139.9696,139.7134,139.7893,18939.0
2016-03-14 15:30:00,147.3,147.37,146.84,146.85,33512.0,139.7608,139.8273,139.3244,139.3339,33512.0
2016-03-15 09:30:00,145.96,147.66,145.96,147.49,14173.0,138.4894,140.1024,138.4894,139.9411,14173.0
2016-03-15 10:00:00,147.49,148.63,147.26,148.53,24202.0,139.9411,141.0228,139.7229,140.9279,24202.0
2016-03-15 10:30:00,148.63,148.82,148.19,148.37,11600.0,141.0228,141.203,140.6053,140.7761,11600.0
2016-03-15 11:00:00,148.47,148.7,148.25,148.37,12130.0,140.871,141.0892,140.6622,140.7761,12130.0
2016-03-15 11:30:00,148.48,148.58,148.14,148.14,3671.0,140.8804,140.9753,140.5579,140.5579,3671.0
2016-03-15 12:00:00,148.18,148.44,148.13,148.29,6237.0,140.5958,140.8425,140.5484,140.7002,6237.0
2016-03-15 12:30:00,148.35,148.35,147.74,147.97,8759.0,140.7571,140.7571,140.1783,140.3966,8759.0
2016-03-15 13:00:00,147.95,148.05,147.8,147.81,13700.0,140.3776,140.4725,140.2353,140.2447,13700.0
2016-03-15 13:30:00,147.82,147.88,147.5,147.5,12025.0,140.2542,140.3112,139.9506,139.9506,12025.0
2016-03-15 14:00:00,147.51,147.75,147.25,147.57,8860.0,139.9601,140.1878,139.7134,140.017,8860.0
2016-03-15 14:30:00,147.57,147.8,147.56,147.8,13483.0,140.017,140.2353,140.0075,140.2353,13483.0
2016-03-15 15:00:00,147.76,147.95,147.58,147.79,11014.0,140.1973,140.3776,140.0265,140.2258,11014.0
2016-03-15 15:30:00,147.8,147.92,147.72,147.8,19342.0,140.2353,140.3491,140.1593,140.2353,19342.0
2016-03-16 09:30:00,147.15,148.43,147.11,148.43,5766.0,139.6185,140.833,139.5806,140.833,5766.0
2016-03-16 10:00:00,148.39,148.42,147.81,147.98,3826.0,140.7951,140.8235,140.2447,140.406,3826.0
2016-03-16 10:30:00,147.83,148.16,147.27,147.27,10518.0,140.2637,140.5768,139.7324,139.7324,10518.0
2016-03-16 11:00:00,147.26,147.26,146.75,146.87,11600.0,139.7229,139.7229,139.239,139.3529,11600.0
2016-03-16 11:30:00,146.81,147.18,146.75,146.79,8807.0,139.2959,139.647,139.239,139.2769,8807.0
2016-03-16 12:00:00,146.9,147.19,146.75,146.83,6413.0,139.3813,139.6565,139.239,139.3149,6413.0
2016-03-16 12:30:00,146.83,146.87,146.7,146.87,8300.0,139.3149,139.3529,139.1916,139.3529,8300.0
2016-03-16 13:00:00,146.91,146.91,146.44,146.44,2250.0,139.3908,139.3908,138.9449,138.9449,2250.0
2016-03-16 13:30:00,146.33,146.5,146.2,146.23,7577.0,138.8405,139.0018,138.7171,138.7456,7577.0
2016-03-16 14:00:00,146.29,147.28,146.21,147.05,13811.0,138.8025,139.7419,138.7266,139.5236,13811.0
2016-03-16 14:30:00,147.07,147.07,146.37,146.37,7127.0,139.5426,139.5426,138.8784,138.8784,7127.0
2016-03-16 15:00:00,146.26,146.82,146.14,146.47,23176.0,138.7741,139.3054,138.6602,138.9733,23176.0
2016-03-16 15:30:00,146.47,146.85,146.4,146.72,32284.0,138.9733,139.3339,138.9069,139.2105,32284.0
2016-03-17 09:30:00,146.99,147.01,145.98,146.09,7164.0,139.4667,139.4857,138.5084,138.6128,7164.0
2016-03-17 10:00:00,145.94,145.99,145.31,145.5,11453.0,138.4705,138.5179,137.8727,138.053,11453.0
2016-03-17 10:30:00,145.5,145.6,145.17,145.37,5100.0,138.053,138.1479,137.7399,137.9296,5100.0
2016-03-17 11:00:00,145.39,145.39,145.06,145.12,5002.0,137.9486,137.9486,137.6355,137.6924,5002.0
2016-03-17 11:30:00,145.11,145.16,144.81,145.16,4900.0,137.6829,137.7304,137.3983,137.7304,4900.0
2016-03-17 12:00:00,145.05,145.06,144.61,144.8,13062.0,137.626,137.6355,137.2085,137.3888,13062.0
2016-03-17 12:30:00,144.8,144.81,144.58,144.71,6255.0,137.3888,137.3983,137.1801,137.3034,6255.0
2016-03-17 13:00:00,144.7,144.8,144.48,144.74,7526.0,137.2939,137.3888,137.0852,137.3319,7526.0
2016-03-17 13:30:00,144.77,144.95,144.75,144.9,7100.0,137.3603,137.5311,137.3414,137.4837,7100.0
2016-03-17 14:00:00,144.89,145.45,144.89,145.21,10183.0,137.4742,138.0055,137.4742,137.7778,10183.0
2016-03-17 14:30:00,145.2,145.3,145.04,145.15,15417.0,137.7683,137.8632,137.6165,137.7209,15417.0
2016-03-17 15:00:00,145.11,145.69,145.11,145.64,15731.0,137.6829,138.2332,137.6829,138.1858,15731.0
2016-03-17 15:30:00,145.64,145.8,145.52,145.57,28804.0,138.1858,138.3376,138.0719,138.1194,28804.0
2016-03-18 09:30:00,146.11,148.78,146.0,148.71,118622.0,138.6318,141.1651,138.5274,141.0987,118622.0
2016-03-18 10:00:00,148.96,149.29,148.69,148.84,43138.0,141.3359,141.649,141.0797,141.222,43138.0
2016-03-18 10:30:00,148.89,149.02,148.33,148.44,88405.0,141.2695,141.3928,140.7381,140.8425,88405.0
2016-03-18 11:00:00,148.5,148.57,148.02,148.24,93539.0,140.8994,140.9658,140.444,140.6527,93539.0
2016-03-18 11:30:00,148.29,149.06,148.02,148.57,74778.0,140.7002,141.4308,140.444,140.9658,74778.0
2016-03-18 12:00:00,148.57,149.3,148.54,149.11,79189.0,140.9658,141.6585,140.9374,141.4782,79189.0
2016-03-18 12:30:00,149.09,149.48,149.0,149.45,22038.0,141.4592,141.8293,141.3738,141.8008,22038.0
2016-03-18 13:00:00,149.44,149.49,149.23,149.48,13331.0,141.7913,141.8388,141.5921,141.8293,13331.0
2016-03-18 13:30:00,149.44,149.96,149.44,149.62,22815.0,141.7913,142.2847,141.7913,141.9621,22815.0
2016-03-18 14:00:00,149.65,150.24,149.58,150.16,35443.0,141.9906,142.5504,141.9241,142.4745,35443.0
2016-03-18 14:30:00,150.19,150.22,149.77,149.77,20199.0,142.5029,142.5314,142.1044,142.1044,20199.0
2016-03-18 15:00:00,149.83,150.03,149.69,149.69,39850.0,142.1614,142.3511,142.0285,142.0285,39850.0
2016-03-18 15:30:00,149.7,149.79,149.5,149.66,114569.0,142.038,142.1234,141.8482,142.0001,114569.0
2016-03-21 09:30:00,149.27,150.07,149.22,150.07,19645.0,141.63,142.3891,141.5826,142.3891,19645.0
2016-03-21 10:00:00,150.06,150.94,149.72,150.52,18564.0,142.3796,143.2145,142.057,142.816,18564.0
2016-03-21 10:30:00,150.44,150.75,150.22,150.6,22075.0,142.7401,143.0343,142.5314,142.8919,22075.0
2016-03-21 11:00:00,150.6,150.82,150.14,150.82,20993.0,142.8919,143.1007,142.4555,143.1007,20993.0
2016-03-21 11:30:00,150.83,150.85,150.55,150.75,19929.0,143.1102,143.1291,142.8445,143.0343,19929.0
2016-03-21 12:00:00,150.75,151.31,150.69,151.31,20963.0,143.0343,143.5656,142.9773,143.5656,20963.0
2016-03-21 12:30:00,151.28,151.29,150.95,151.19,16491.0,143.5371,143.5466,143.224,143.4517,16491.0
2016-03-21 13:00:00,151.21,151.35,151.17,151.32,10712.0,143.4707,143.6036,143.4328,143.5751,10712.0
2016-03-21 13:30:00,151.27,151.55,151.25,151.41,25697.0,143.5277,143.7933,143.5087,143.6605,25697.0
2016-03-21 14:00:00,151.4,151.81,151.37,151.69,32812.0,143.651,144.04,143.6225,143.9262,32812.0
2016-03-21 14:30:00,151.67,152.47,151.64,152.25,59180.0,143.9072,144.6662,143.8787,144.4575,59180.0
2016-03-21 15:00:00,152.27,152.27,151.78,152.04,40885.0,144.4765,144.4765,144.0115,144.2582,40885.0
2016-03-21 15:30:00,152.04,152.04,151.57,151.64,64001.0,144.2582,144.2582,143.8123,143.8787,64001.0
2016-03-22 09:30:00,151.05,152.26,151.05,152.26,23368.0,143.3189,144.467,143.3189,144.467,23368.0
2016-03-22 10:00:00,152.25,152.33,151.62,152.22,46222.0,144.4575,144.5334,143.8597,144.429,46222.0
2016-03-22 10:30:00,152.16,152.27,151.97,152.07,31306.0,144.3721,144.4765,144.1918,144.2867,31306.0
2016-03-22 11:00:00,152.08,152.33,151.98,152.15,31207.0,144.2962,144.5334,144.2013,144.3626,31207.0
2016-03-22 11:30:00,152.15,152.18,151.49,151.76,53349.0,144.3626,144.3911,143.7364,143.9926,53349.0
2016-03-22 12:00:00,151.75,151.98,151.75,151.97,30091.0,143.9831,144.2013,143.9831,144.1918,30091.0
2016-03-22 12:30:00,151.94,152.11,151.88,152.07,106719.0,144.1634,144.3247,144.1064,144.2867,106719.0
2016-03-22 13:00:00,152.13,152.3,151.96,152.28,14300.0,144.3436,144.5049,144.1823,144.486,14300.0
2016-03-22 13:30:00,152.18,152.37,152.05,152.21,20226.0,144.3911,144.5714,144.2677,144.4195,20226.0
2016-03-22 14:00:00,152.19,152.34,152.07,152.22,20542.0,144.4006,144.5429,144.2867,144.429,20542.0
2016-03-22 14:30:00,152.29,152.46,152.2,152.25,31247.0,144.4954,144.6567,144.4101,144.4575,31247.0
2016-03-22 15:00:00,152.22,152.32,151.91,152.0,28933.0,144.429,144.5239,144.1349,144.2203,28933.0
2016-03-22 15:30:00,152.04,152.19,151.81,152.04,40848.0,144.2582,144.4006,144.04,144.2582,40848.0
2016-03-23 09:30:00,151.82,152.93,151.82,152.93,42477.0,144.0495,145.1027,144.0495,145.1027,42477.0
2016-03-23 10:00:00,152.84,153.31,152.62,152.8,81881.0,145.0173,145.4632,144.8086,144.9793,81881.0
2016-03-23 10:30:00,152.92,153.07,152.74,153.01,46741.0,145.0932,145.2355,144.9224,145.1786,46741.0
2016-03-23 11:00:00,152.98,153.62,152.98,153.47,49363.0,145.1501,145.7574,145.1501,145.6151,49363.0
2016-03-23 11:30:00,153.4,153.9,153.34,153.9,23639.0,145.5486,146.023,145.4917,146.023,23639.0
2016-03-23 12:00:00,153.87,154.23,153.79,153.98,41686.0,145.9946,146.3362,145.9187,146.0989,41686.0
2016-03-23 12:30:00,154.05,154.5,154.05,154.48,25369.0,146.1654,146.5923,146.1654,146.5734,25369.0
2016-03-23 13:00:00,154.48,154.94,154.35,154.76,49284.0,146.5734,147.0098,146.45,146.839,49284.0
2016-03-23 13:30:00,154.78,154.78,154.54,154.67,19032.0,146.858,146.858,146.6303,146.7536,19032.0
2016-03-23 14:00:00,154.73,154.9,154.63,154.63,25617.0,146.8106,146.9719,146.7157,146.7157,25617.0
2016-03-23 14:30:00,154.76,154.95,154.55,154.63,24102.0,146.839,147.0193,146.6398,146.7157,24102.0
2016-03-23 15:00:00,154.58,154.87,154.57,154.87,29568.0,146.6682,146.9434,146.6587,146.9434,29568.0
2016-03-23 15:30:00,154.84,154.96,154.67,154.75,132272.0,146.9149,147.0288,146.7536,146.8295,132272.0
2016-03-24 09:30:00,154.5,154.93,153.85,154.65,61291.0,146.5923,147.0003,145.9756,146.7347,61291.0
2016-03-24 10:00:00,154.67,155.05,154.0,154.9,37586.0,146.7536,147.1142,146.1179,146.9719,37586.0
2016-03-24 10:30:00,154.89,154.99,154.15,154.18,32575.0,146.9624,147.0573,146.2602,146.2887,32575.0
2016-03-24 11:00:00,154.17,154.26,153.65,153.86,36679.0,146.2792,146.3646,145.7858,145.9851,36679.0
2016-03-24 11:30:00,153.75,153.8,153.01,153.01,19601.0,145.8807,145.9282,145.1786,145.1786,19601.0
2016-03-24 12:00:00,153.09,153.5,153.09,153.29,32304.0,145.2545,145.6435,145.2545,145.4443,32304.0
2016-03-24 12:30:00,153.28,153.59,153.2,153.55,13000.0,145.4348,145.7289,145.3589,145.691,13000.0
2016-03-24 13:00:00,153.53,153.95,153.47,153.93,22600.0,145.672,146.0705,145.6151,146.0515,22600.0
2016-03-24 13:30:00,153.96,154.24,153.67,154.21,24681.0,146.08,146.3456,145.8048,146.3172,24681.0
2016-03-24 14:00:00,154.19,154.95,154.19,154.92,27984.0,146.2982,147.0193,146.2982,146.9908,27984.0
2016-03-24 14:30:00,154.92,154.92,154.57,154.79,22013.0,146.9908,146.9908,146.6587,146.8675,22013.0
2016-03-24 15:00:00,154.8,154.84,154.2,154.36,23225.0,146.877,146.9149,146.3077,146.4595,23225.0
2016-03-24 15:30:00,154.37,154.7,154.31,154.58,43929.0,146.469,146.7821,146.4121,146.6682,43929.0
2016-03-28 09:30:00,154.62,155.76,154.62,155.08,28344.0,146.7062,147.7878,146.7062,147.1426,28344.0
2016-03-28 10:00:00,155.08,155.31,154.93,155.03,23359.0,147.1426,147.3609,147.0003,147.0952,23359.0
2016-03-28 10:30:00,155.02,155.1,154.46,154.69,26727.0,147.0857,147.1616,146.5544,146.7726,26727.0
2016-03-28 11:00:00,154.7,155.29,154.7,155.18,21396.0,146.7821,147.3419,146.7821,147.2375,21396.0
2016-03-28 11:30:00,155.2,155.32,155.11,155.21,18996.0,147.2565,147.3704,147.1711,147.266,18996.0
2016-03-28 12:00:00,155.2,155.36,155.03,155.17,17884.0,147.2565,147.4083,147.0952,147.228,17884.0
2016-03-28 12:30:00,155.19,155.27,155.0,155.08,20602.0,147.247,147.3229,147.0667,147.1426,20602.0
2016-03-28 13:00:00,155.13,155.17,155.0,155.17,13110.0,147.1901,147.228,147.0667,147.228,13110.0
2016-03-28 13:30:00,155.2,155.23,155.01,155.09,36223.0,147.2565,147.285,147.0762,147.1521,36223.0
2016-03-28 14:00:00,155.17,155.25,155.09,155.2,24637.0,147.228,147.3039,147.1521,147.2565,24637.0
2016-03-28 14:30:00,155.21,155.23,155.09,155.17,28125.0,147.266,147.285,147.1521,147.228,28125.0
2016-03-28 15:00:00,155.17,155.24,155.01,155.09,33727.0,147.228,147.2945,147.0762,147.1521,33727.0
2016-03-28 15:30:00,155.09,155.24,155.0,155.08,54912.0,147.1521,147.2945,147.0667,147.1426,54912.0
2016-03-29 09:30:00,155.0,156.5,155.0,156.21,28483.0,147.0667,148.49,147.0667,148.2148,28483.0
2016-03-29 10:00:00,156.18,156.57,156.04,156.21,33852.0,148.1863,148.5564,148.0535,148.2148,33852.0
2016-03-29 10:30:00,156.26,156.99,156.26,156.75,21100.0,148.2623,148.9549,148.2623,148.7272,21100.0
2016-03-29 11:00:00,156.79,157.3,156.74,157.3,27669.0,148.7651,149.249,148.7177,149.249,27669.0
2016-03-29 11:30:00,157.32,158.13,157.03,158.12,39998.0,149.268,150.0365,148.9928,150.0271,39998.0
2016-03-29 12:00:00,158.13,158.13,157.43,158.13,29679.0,150.0365,150.0365,149.3724,150.0365,29679.0
2016-03-29 12:30:00,158.22,158.91,157.89,158.78,28487.0,150.1219,150.7766,149.8088,150.6533,28487.0
2016-03-29 13:00:00,158.83,158.99,158.59,158.93,37031.0,150.7007,150.8525,150.473,150.7956,37031.0
2016-03-29 13:30:00,158.89,158.89,158.38,158.56,24240.0,150.7576,150.7576,150.2737,150.4445,24240.0
2016-03-29 14:00:00,158.54,158.75,158.5,158.59,26832.0,150.4256,150.6248,150.3876,150.473,26832.0
2016-03-29 14:30:00,158.59,158.66,158.38,158.45,42437.0,150.473,150.5394,150.2737,150.3402,42437.0
2016-03-29 15:00:00,158.47,158.61,158.42,158.53,40157.0,150.3591,150.492,150.3117,150.4161,40157.0
2016-03-29 15:30:00,158.51,158.53,158.21,158.49,88807.0,150.3971,150.4161,150.1124,150.3781,88807.0
2016-03-30 09:30:00,159.03,159.86,158.02,158.02,39937.0,150.8905,151.678,149.9322,149.9322,39937.0
2016-03-30 10:00:00,158.02,158.07,157.49,157.59,38774.0,149.9322,149.9796,149.4293,149.5242,38774.0
2016-03-30 10:30:00,157.58,157.89,157.38,157.57,33466.0,149.5147,149.8088,149.3249,149.5052,33466.0
2016-03-30 11:00:00,157.52,157.76,157.36,157.41,27792.0,149.4578,149.6855,149.306,149.3534,27792.0
2016-03-30 11:30:00,157.35,157.6,157.29,157.52,23035.0,149.2965,149.5337,149.2395,149.4578,23035.0
2016-03-30 12:00:00,157.57,157.65,157.22,157.43,23551.0,149.5052,149.5811,149.1731,149.3724,23551.0
2016-03-30 12:30:00,157.42,157.6,157.26,157.58,14940.0,149.3629,149.5337,149.2111,149.5147,14940.0
2016-03-30 13:00:00,157.58,157.64,157.4,157.53,25437.0,149.5147,149.5716,149.3439,149.4672,25437.0
2016-03-30 13:30:00,157.53,157.58,157.09,157.12,15462.0,149.4672,149.5147,149.0498,149.0782,15462.0
2016-03-30 14:00:00,157.12,157.15,156.58,156.62,36706.0,149.0782,149.1067,148.5659,148.6038,36706.0
2016-03-30 14:30:00,156.58,156.67,156.48,156.51,30830.0,148.5659,148.6513,148.471,148.4995,30830.0
2016-03-30 15:00:00,156.5,156.51,156.09,156.09,58478.0,148.49,148.4995,148.101,148.101,58478.0
2016-03-30 15:30:00,156.08,156.12,155.3,155.93,179289.0,148.0915,148.1294,147.3514,147.9491,179289.0
2016-03-31 09:30:00,155.56,156.63,155.41,155.55,32182.0,147.5981,148.6133,147.4558,147.5886,32182.0
2016-03-31 10:00:00,155.6,155.91,155.32,155.77,23127.0,147.636,147.9302,147.3704,147.7973,23127.0
2016-03-31 10:30:00,155.78,155.96,155.7,155.85,31752.0,147.8068,147.9776,147.7309,147.8732,31752.0
2016-03-31 11:00:00,155.86,155.98,155.77,155.85,49919.0,147.8827,147.9966,147.7973,147.8732,49919.0
2016-03-31 11:30:00,155.86,156.38,155.76,156.29,68674.0,147.8827,148.3761,147.7878,148.2907,68674.0
2016-03-31 12:00:00,156.29,156.37,156.18,156.3,24747.0,148.2907,148.3666,148.1863,148.3002,24747.0
2016-03-31 12:30:00,156.27,156.35,156.02,156.19,22548.0,148.2717,148.3476,148.0345,148.1958,22548.0
2016-03-31 13:00:00,156.22,156.31,156.14,156.25,25864.0,148.2243,148.3097,148.1484,148.2528,25864.0
2016-03-31 13:30:00,156.24,156.67,156.23,156.41,18902.0,148.2433,148.6513,148.2338,148.4046,18902.0
2016-03-31 14:00:00,156.48,156.83,156.41,156.5,31408.0,148.471,148.8031,148.4046,148.49,31408.0
2016-03-31 14:30:00,156.51,156.7,156.46,156.52,33651.0,148.4995,148.6797,148.452,148.5089,33651.0
2016-03-31 15:00:00,156.52,156.81,156.5,156.75,34737.0,148.5089,148.7841,148.49,148.7272,34737.0
2016-03-31 15:30:00,156.78,157.63,156.77,157.02,87128.0,148.7556,149.5621,148.7461,148.9834,87128.0
2016-04-01 09:30:00,156.1,156.17,155.13,156.0,62100.0,148.1104,148.1769,147.1901,148.0156,62100.0
2016-04-01 10:00:00,155.97,156.11,155.79,156.11,61085.0,147.9871,148.1199,147.8163,148.1199,61085.0
2016-04-01 10:30:00,156.16,157.36,156.16,157.34,18967.0,148.1674,149.306,148.1674,149.287,18967.0
2016-04-01 11:00:00,157.31,157.76,157.3,157.47,24337.0,149.2585,149.6855,149.249,149.4103,24337.0
2016-04-01 11:30:00,157.41,157.71,157.37,157.5,20212.0,149.3534,149.638,149.3154,149.4388,20212.0
2016-04-01 12:00:00,157.5,157.56,157.27,157.5,11982.0,149.4388,149.4957,149.2206,149.4388,11982.0
2016-04-01 12:30:00,157.5,157.73,157.44,157.73,17092.0,149.4388,149.657,149.3819,149.657,17092.0
2016-04-01 13:00:00,157.71,157.9,157.46,157.9,11236.0,149.638,149.8183,149.4008,149.8183,11236.0
2016-04-01 13:30:00,157.92,158.08,157.92,157.93,18659.0,149.8373,149.9891,149.8373,149.8468,18659.0
2016-04-01 14:00:00,157.93,158.3,157.92,158.25,28830.0,149.8468,150.1978,149.8373,150.1504,28830.0
2016-04-01 14:30:00,158.25,158.83,158.25,158.61,39600.0,150.1504,150.7007,150.1504,150.492,39600.0
2016-04-01 15:00:00,158.62,158.69,158.15,158.42,30605.0,150.5015,150.5679,150.0555,150.3117,30605.0
2016-04-01 15:30:00,158.42,158.74,158.27,158.63,86854.0,150.3117,150.6153,150.1694,150.5109,86854.0
2016-04-04 09:30:00,159.23,159.99,157.44,158.09,12638.0,151.0802,151.8013,149.3819,149.9986,12638.0
2016-04-04 10:00:00,158.09,158.09,157.4,157.66,14805.0,149.9986,149.9986,149.3439,149.5906,14805.0
2016-04-04 10:30:00,157.49,157.9,157.22,157.22,16588.0,149.4293,149.8183,149.1731,149.1731,16588.0
2016-04-04 11:00:00,157.21,157.43,157.06,157.21,16260.0,149.1636,149.3724,149.0213,149.1636,16260.0
2016-04-04 11:30:00,157.2,157.33,157.02,157.02,19300.0,149.1541,149.2775,148.9834,148.9834,19300.0
2016-04-04 12:00:00,157.02,157.35,157.02,157.19,22218.0,148.9834,149.2965,148.9834,149.1447,22218.0
2016-04-04 12:30:00,157.06,157.44,157.06,157.2,14375.0,149.0213,149.3819,149.0213,149.1541,14375.0
2016-04-04 13:00:00,157.19,157.44,157.15,157.34,13755.0,149.1447,149.3819,149.1067,149.287,13755.0
2016-04-04 13:30:00,157.42,157.42,157.02,157.05,23900.0,149.3629,149.3629,148.9834,149.0118,23900.0
2016-04-04 14:00:00,157.05,157.35,157.02,157.33,18947.0,149.0118,149.2965,148.9834,149.2775,18947.0
2016-04-04 14:30:00,157.32,157.43,157.13,157.31,23179.0,149.268,149.3724,149.0877,149.2585,23179.0
2016-04-04 15:00:00,157.28,157.38,157.02,157.06,14698.0,149.23,149.3249,148.9834,149.0213,14698.0
2016-04-04 15:30:00,157.07,157.19,156.61,156.66,74669.0,149.0308,149.1447,148.5943,148.6418,74669.0
2016-04-05 09:30:00,155.27,156.77,155.27,156.76,21205.0,147.3229,148.7461,147.3229,148.7367,21205.0
2016-04-05 10:00:00,156.99,157.02,156.5,156.57,10568.0,148.9549,148.9834,148.49,148.5564,10568.0
2016-04-05 10:30:00,156.54,156.57,156.05,156.06,8103.0,148.5279,148.5564,148.063,148.0725,8103.0
2016-04-05 11:00:00,156.11,156.34,156.04,156.11,10879.0,148.1199,148.3382,148.0535,148.1199,10879.0
2016-04-05 11:30:00,156.17,156.33,156.01,156.01,58232.0,148.1769,148.3287,148.025,148.025,58232.0
2016-04-05 12:00:00,156.06,156.32,155.89,156.01,23304.0,148.0725,148.3192,147.9112,148.025,23304.0
2016-04-05 12:30:00,156.01,156.2,155.94,156.02,14710.0,148.025,148.2053,147.9586,148.0345,14710.0
2016-04-05 13:00:00,155.99,156.0,155.75,155.95,9276.0,148.0061,148.0156,147.7784,147.9681,9276.0
2016-04-05 13:30:00,155.96,156.28,155.74,156.15,25865.0,147.9776,148.2812,147.7689,148.1579,25865.0
2016-04-05 14:00:00,156.15,156.23,155.88,156.22,9750.0,148.1579,148.2338,147.9017,148.2243,9750.0
2016-04-05 14:30:00,156.27,156.37,156.19,156.19,10037.0,148.2717,148.3666,148.1958,148.1958,10037.0
2016-04-05 15:00:00,156.2,156.2,155.72,155.77,11459.0,148.2053,148.2053,147.7499,147.7973,11459.0
2016-04-05 15:30:00,155.82,155.84,155.26,155.46,54387.0,147.8448,147.8637,147.3134,147.5032,54387.0
2016-04-06 09:30:00,155.32,156.5,154.46,156.31,12315.0,147.3704,148.49,146.5544,148.3097,12315.0
2016-04-06 10:00:00,156.26,156.48,155.88,156.3,18251.0,148.2623,148.471,147.9017,148.3002,18251.0
2016-04-06 10:30:00,156.3,157.09,155.9,157.06,17395.0,148.3002,149.0498,147.9207,149.0213,17395.0
2016-04-06 11:00:00,156.93,157.21,156.71,157.21,6025.0,148.898,149.1636,148.6892,149.1636,6025.0
2016-04-06 11:30:00,157.4,157.61,157.13,157.41,14250.0,149.3439,149.5432,149.0877,149.3534,14250.0
2016-04-06 12:00:00,157.51,157.51,157.1,157.1,3740.0,149.4483,149.4483,149.0593,149.0593,3740.0
2016-04-06 12:30:00,157.19,157.32,157.08,157.11,8873.0,149.1447,149.268,149.0403,149.0687,8873.0
2016-04-06 13:00:00,157.13,157.29,157.03,157.03,13333.0,149.0877,149.2395,148.9928,148.9928,13333.0
2016-04-06 13:30:00,157.09,157.39,157.08,157.16,13724.0,149.0498,149.3344,149.0403,149.1162,13724.0
2016-04-06 14:00:00,157.07,157.48,157.02,157.47,14511.0,149.0308,149.4198,148.9834,149.4103,14511.0
2016-04-06 14:30:00,157.48,157.64,157.15,157.33,29119.0,149.4198,149.5716,149.1067,149.2775,29119.0
2016-04-06 15:00:00,157.37,157.45,157.18,157.24,30732.0,149.3154,149.3913,149.1352,149.1921,30732.0
2016-04-06 15:30:00,157.29,157.88,157.29,157.83,54234.0,149.2395,149.7993,149.2395,149.7519,54234.0
2016-04-07 09:30:00,157.18,157.7,156.3,157.14,19594.0,149.1352,149.6285,148.3002,149.0972,19594.0
2016-04-07 10:00:00,157.13,157.13,156.56,156.66,15512.0,149.0877,149.0877,148.5469,148.6418,15512.0
2016-04-07 10:30:00,156.78,157.15,156.45,157.0,10637.0,148.7556,149.1067,148.4425,148.9644,10637.0
2016-04-07 11:00:00,157.03,157.46,156.86,157.34,10028.0,148.9928,149.4008,148.8315,149.287,10028.0
2016-04-07 11:30:00,157.28,157.44,157.2,157.39,11914.0,149.23,149.3819,149.1541,149.3344,11914.0
2016-04-07 12:00:00,157.42,157.42,156.83,157.06,7713.0,149.3629,149.3629,148.8031,149.0213,7713.0
2016-04-07 12:30:00,156.96,156.99,156.35,156.78,12070.0,148.9264,148.9549,148.3476,148.7556,12070.0
2016-04-07 13:00:00,156.76,157.21,156.69,156.81,11456.0,148.7367,149.1636,148.6702,148.7841,11456.0
2016-04-07 13:30:00,156.76,156.94,156.2,156.54,8615.0,148.7367,148.9074,148.2053,148.5279,8615.0
2016-04-07 14:00:00,156.46,156.63,156.29,156.42,17813.0,148.452,148.6133,148.2907,148.4141,17813.0
2016-04-07 14:30:00,156.47,156.6,156.28,156.47,17526.0,148.4615,148.5848,148.2812,148.4615,17526.0
2016-04-07 15:00:00,156.46,157.11,156.37,156.99,17385.0,148.452,149.0687,148.3666,148.9549,17385.0
2016-04-07 15:30:00,157.05,157.58,156.85,157.45,76776.0,149.0118,149.5147,148.8221,149.3913,76776.0
2016-04-08 09:30:00,158.14,158.81,157.29,157.81,11898.0,150.046,150.6817,149.2395,149.7329,11898.0
2016-04-08 10:00:00,157.83,158.0,157.08,157.08,6587.0,149.7519,149.9132,149.0403,149.0403,6587.0
2016-04-08 10:30:00,157.15,157.2,156.81,156.81,10775.0,149.1067,149.1541,148.7841,148.7841,10775.0
2016-04-08 11:00:00,156.81,157.04,156.52,157.01,23702.0,148.7841,149.0023,148.5089,148.9739,23702.0
2016-04-08 11:30:00,157.02,157.02,156.4,156.72,11970.0,148.9834,148.9834,148.3951,148.6987,11970.0
2016-04-08 12:00:00,156.81,156.81,156.48,156.58,11110.0,148.7841,148.7841,148.471,148.5659,11110.0
2016-04-08 12:30:00,156.52,157.12,156.52,157.05,12519.0,148.5089,149.0782,148.5089,149.0118,12519.0
2016-04-08 13:00:00,157.12,157.12,156.68,156.89,8634.0,149.0782,149.0782,148.6608,148.86,8634.0
2016-04-08 13:30:00,156.88,157.05,156.76,157.03,9234.0,148.8505,149.0118,148.7367,148.9928,9234.0
2016-04-08 14:00:00,157.02,157.15,156.9,156.95,14125.0,148.9834,149.1067,148.8695,148.9169,14125.0
2016-04-08 14:30:00,157.0,157.02,156.49,156.59,15544.0,148.9644,148.9834,148.4805,148.5754,15544.0
2016-04-08 15:00:00,156.59,156.73,156.32,156.52,20369.0,148.5754,148.7082,148.3192,148.5089,20369.0
2016-04-08 15:30:00,156.5,157.11,156.42,157.0,65965.0,148.49,149.0687,148.4141,148.9644,65965.0
2016-04-11 09:30:00,156.85,157.22,155.84,156.23,11757.0,148.8221,149.1731,147.8637,148.2338,11757.0
2016-04-11 10:00:00,156.26,156.87,156.0,156.0,14393.0,148.2623,148.841,148.0156,148.0156,14393.0
2016-04-11 10:30:00,155.94,156.41,155.94,156.15,82638.0,147.9586,148.4046,147.9586,148.1579,82638.0
2016-04-11 11:00:00,156.14,156.24,155.46,155.52,12995.0,148.1484,148.2433,147.5032,147.5601,12995.0
2016-04-11 11:30:00,155.45,155.67,154.97,155.62,10960.0,147.4937,147.7024,147.0383,147.655,10960.0
2016-04-11 12:00:00,155.69,155.92,155.6,155.82,8100.0,147.7214,147.9397,147.636,147.8448,8100.0
2016-04-11 12:30:00,155.83,156.23,155.63,156.23,11003.0,147.8543,148.2338,147.6645,148.2338,11003.0
2016-04-11 13:00:00,156.18,156.29,155.66,155.69,9122.0,148.1863,148.2907,147.693,147.7214,9122.0
2016-04-11 13:30:00,155.6,155.83,155.4,155.43,9331.0,147.636,147.8543,147.4463,147.4747,9331.0
2016-04-11 14:00:00,155.53,155.86,155.45,155.73,9630.0,147.5696,147.8827,147.4937,147.7594,9630.0
2016-04-11 14:30:00,155.77,156.14,155.77,155.92,21612.0,147.7973,148.1484,147.7973,147.9397,21612.0
2016-04-11 15:00:00,155.87,155.95,155.73,155.85,13427.0,147.8922,147.9681,147.7594,147.8732,13427.0
2016-04-11 15:30:00,155.78,155.83,155.55,155.64,57141.0,147.8068,147.8543,147.5886,147.674,57141.0
2016-04-12 09:30:00,155.96,156.3,155.47,155.95,7852.0,147.9776,148.3002,147.5127,147.9681,7852.0
2016-04-12 10:00:00,155.93,156.47,155.76,156.1,8299.0,147.9491,148.4615,147.7878,148.1104,8299.0
2016-04-12 10:30:00,156.27,156.92,155.89,156.7,19596.0,148.2717,148.8885,147.9112,148.6797,19596.0
2016-04-12 11:00:00,156.73,157.02,156.37,156.67,17105.0,148.7082,148.9834,148.3666,148.6513,17105.0
2016-04-12 11:30:00,156.7,157.0,156.64,156.8,17680.0,148.6797,148.9644,148.6228,148.7746,17680.0
2016-04-12 12:00:00,156.71,156.84,156.49,156.78,6403.0,148.6892,148.8126,148.4805,148.7556,6403.0
2016-04-12 12:30:00,156.85,156.9,156.68,156.73,10100.0,148.8221,148.8695,148.6608,148.7082,10100.0
2016-04-12 13:00:00,156.62,156.66,156.37,156.47,3751.0,148.6038,148.6418,148.3666,148.4615,3751.0
2016-04-12 13:30:00,156.46,156.66,156.44,156.56,27784.0,148.452,148.6418,148.433,148.5469,27784.0
2016-04-12 14:00:00,156.58,156.67,156.42,156.51,11163.0,148.5659,148.6513,148.4141,148.4995,11163.0
2016-04-12 14:30:00,156.53,156.75,156.48,156.65,26464.0,148.5184,148.7272,148.471,148.6323,26464.0
2016-04-12 15:00:00,156.6,156.8,156.46,156.56,16193.0,148.5848,148.7746,148.452,148.5469,16193.0
2016-04-12 15:30:00,156.59,156.82,156.51,156.57,48589.0,148.5754,148.7936,148.4995,148.5564,48589.0
2016-04-13 09:30:00,157.14,158.99,155.8,156.0,40251.0,149.0972,150.8525,147.8258,148.0156,40251.0
2016-04-13 10:00:00,156.03,156.23,155.84,155.97,16801.0,148.044,148.2338,147.8637,147.9871,16801.0
2016-04-13 10:30:00,155.95,156.46,155.79,156.36,14444.0,147.9681,148.452,147.8163,148.3571,14444.0
2016-04-13 11:00:00,156.36,156.59,156.03,156.59,8458.0,148.3571,148.5754,148.044,148.5754,8458.0
2016-04-13 11:30:00,156.77,157.0,156.65,156.89,10287.0,148.7461,148.9644,148.6323,148.86,10287.0
2016-04-13 12:00:00,156.89,157.0,156.72,156.94,10447.0,148.86,148.9644,148.6987,148.9074,10447.0
2016-04-13 12:30:00,156.91,156.91,156.5,156.55,2950.0,148.879,148.879,148.49,148.5374,2950.0
2016-04-13 13:00:00,156.59,156.69,156.46,156.66,5385.0,148.5754,148.6702,148.452,148.6418,5385.0
2016-04-13 13:30:00,156.66,156.99,156.65,156.91,6720.0,148.6418,148.9549,148.6323,148.879,6720.0
2016-04-13 14:00:00,156.87,157.0,156.8,156.96,11908.0,148.841,148.9644,148.7746,148.9264,11908.0
2016-04-13 14:30:00,156.96,157.01,156.85,157.01,22588.0,148.9264,148.9739,148.8221,148.9739,22588.0
2016-04-13 15:00:00,157.05,157.28,157.05,157.2,25284.0,149.0118,149.23,149.0118,149.1541,25284.0
2016-04-13 15:30:00,157.22,157.27,157.1,157.25,35264.0,149.1731,149.2206,149.0593,149.2016,35264.0
2016-04-14 09:30:00,157.19,157.88,156.26,156.26,6497.0,149.1447,149.7993,148.2623,148.2623,6497.0
2016-04-14 10:00:00,156.39,156.7,156.23,156.28,9500.0,148.3856,148.6797,148.2338,148.2812,9500.0
2016-04-14 10:30:00,156.34,156.51,156.23,156.35,25599.0,148.3382,148.4995,148.2338,148.3476,25599.0
2016-04-14 11:00:00,156.35,156.52,156.18,156.42,18124.0,148.3476,148.5089,148.1863,148.4141,18124.0
2016-04-14 11:30:00,156.48,156.73,156.11,156.32,22538.0,148.471,148.7082,148.1199,148.3192,22538.0
2016-04-14 12:00:00,156.37,156.5,156.26,156.46,6285.0,148.3666,148.49,148.2623,148.452,6285.0
2016-04-14 12:30:00,156.41,156.41,156.14,156.3,22300.0,148.4046,148.4046,148.1484,148.3002,22300.0
2016-04-14 13:00:00,156.32,156.38,155.86,155.89,20168.0,148.3192,148.3761,147.8827,147.9112,20168.0
2016-04-14 13:30:00,155.96,155.98,155.4,155.53,29140.0,147.9776,147.9966,147.4463,147.5696,29140.0
2016-04-14 14:00:00,155.6,155.79,155.06,155.33,18639.0,147.636,147.8163,147.1237,147.3799,18639.0
2016-04-14 14:30:00,155.31,155.51,155.16,155.44,26548.0,147.3609,147.5506,147.2186,147.4842,26548.0
2016-04-14 15:00:00,155.44,155.95,155.08,155.59,25640.0,147.4842,147.9681,147.1426,147.6265,25640.0
2016-04-14 15:30:00,155.63,155.69,155.33,155.47,62227.0,147.6645,147.7214,147.3799,147.5127,62227.0
2016-04-15 09:30:00,155.75,156.06,155.29,155.52,12698.0,147.7784,148.0725,147.3419,147.5601,12698.0
2016-04-15 10:00:00,155.59,155.6,154.81,155.28,27071.0,147.6265,147.636,146.8865,147.3324,27071.0
2016-04-15 10:30:00,155.3,155.71,155.11,155.5,15918.0,147.3514,147.7404,147.1711,147.5412,15918.0
2016-04-15 11:00:00,155.53,155.6,155.3,155.45,7400.0,147.5696,147.636,147.3514,147.4937,7400.0
2016-04-15 11:30:00,155.46,155.79,155.3,155.48,9934.0,147.5032,147.8163,147.3514,147.5222,9934.0
2016-04-15 12:00:00,155.55,155.74,155.35,155.56,5843.0,147.5886,147.7689,147.3988,147.5981,5843.0
2016-04-15 12:30:00,155.61,155.66,155.31,155.49,9667.0,147.6455,147.693,147.3609,147.5317,9667.0
2016-04-15 13:00:00,155.53,155.8,155.41,155.8,2930.0,147.5696,147.8258,147.4558,147.8258,2930.0
2016-04-15 13:30:00,155.79,156.03,155.24,155.6,12181.0,147.8163,148.044,147.2945,147.636,12181.0
2016-04-15 14:00:00,155.72,156.47,155.69,156.47,6072.0,147.7499,148.4615,147.7214,148.4615,6072.0
2016-04-15 14:30:00,156.51,156.56,156.37,156.52,8298.0,148.4995,148.5469,148.3666,148.5089,8298.0
2016-04-15 15:00:00,156.52,157.2,156.52,157.16,12563.0,148.5089,149.1541,148.5089,149.1162,12563.0
2016-04-15 15:30:00,157.14,157.14,156.56,156.86,33853.0,149.0972,149.0972,148.5469,148.8315,33853.0
2016-04-18 09:30:00,156.52,157.4,156.48,156.72,6457.0,148.5089,149.3439,148.471,148.6987,6457.0
2016-04-18 10:00:00,156.7,156.89,156.46,156.89,5775.0,148.6797,148.86,148.452,148.86,5775.0
2016-04-18 10:30:00,157.03,157.23,156.89,156.9,22397.0,148.9928,149.1826,148.86,148.8695,22397.0
2016-04-18 11:00:00,156.84,157.24,156.79,157.1,19250.0,148.8126,149.1921,148.7651,149.0593,19250.0
2016-04-18 11:30:00,157.14,157.27,157.03,157.26,8400.0,149.0972,149.2206,148.9928,149.2111,8400.0
2016-04-18 12:00:00,157.28,157.46,157.24,157.33,5899.0,149.23,149.4008,149.1921,149.2775,5899.0
2016-04-18 12:30:00,157.32,157.48,157.32,157.34,2720.0,149.268,149.4198,149.268,149.287,2720.0
2016-04-18 13:00:00,157.34,157.52,157.25,157.34,3200.0,149.287,149.4578,149.2016,149.287,3200.0
2016-04-18 13:30:00,157.34,158.25,157.34,158.17,11723.0,149.287,150.1504,149.287,150.0745,11723.0
2016-04-18 14:00:00,158.16,158.2,158.02,158.11,9729.0,150.065,150.103,149.9322,150.0176,9729.0
2016-04-18 14:30:00,158.05,158.15,157.97,158.01,13790.0,149.9606,150.0555,149.8847,149.9227,13790.0
2016-04-18 15:00:00,158.06,158.06,157.56,157.61,13761.0,149.9701,149.9701,149.4957,149.5432,13761.0
2016-04-18 15:30:00,157.61,157.82,157.61,157.74,27073.0,149.5432,149.7424,149.5432,149.6665,27073.0
2016-04-19 09:30:00,158.16,158.79,157.23,157.49,4946.0,150.065,150.6628,149.1826,149.4293,4946.0
2016-04-19 10:00:00,157.44,157.96,157.44,157.71,3337.0,149.3819,149.8752,149.3819,149.638,3337.0
2016-04-19 10:30:00,157.66,157.75,157.21,157.75,6016.0,149.5906,149.676,149.1636,149.676,6016.0
2016-04-19 11:00:00,157.58,157.62,156.21,156.23,9939.0,149.5147,149.5526,148.2148,148.2338,9939.0
2016-04-19 11:30:00,156.47,157.11,156.46,156.8,6082.0,148.4615,149.0687,148.452,148.7746,6082.0
2016-04-19 12:00:00,156.76,156.91,156.62,156.62,4987.0,148.7367,148.879,148.6038,148.6038,4987.0
2016-04-19 12:30:00,156.61,156.61,155.91,156.34,7859.0,148.5943,148.5943,147.9302,148.3382,7859.0
2016-04-19 13:00:00,156.29,156.35,156.04,156.35,4748.0,148.2907,148.3476,148.0535,148.3476,4748.0
2016-04-19 13:30:00,156.3,156.42,156.11,156.17,8194.0,148.3002,148.4141,148.1199,148.1769,8194.0
2016-04-19 14:00:00,156.16,156.38,156.09,156.28,8650.0,148.1674,148.3761,148.101,148.2812,8650.0
2016-04-19 14:30:00,156.29,156.31,156.08,156.17,9977.0,148.2907,148.3097,148.0915,148.1769,9977.0
2016-04-19 15:00:00,156.06,156.27,155.96,156.1,11975.0,148.0725,148.2717,147.9776,148.1104,11975.0
2016-04-19 15:30:00,156.12,156.56,156.12,156.5,34683.0,148.1294,148.5469,148.1294,148.49,34683.0
2016-04-20 09:30:00,156.65,157.88,156.51,157.7,5680.0,148.6323,149.7993,148.4995,149.6285,5680.0
2016-04-20 10:00:00,157.71,157.84,157.35,157.35,5400.0,149.638,149.7614,149.2965,149.2965,5400.0
2016-04-20 10:30:00,157.41,157.74,157.2,157.6,16461.0,149.3534,149.6665,149.1541,149.5337,16461.0
2016-04-20 11:00:00,157.58,158.36,157.5,158.24,10878.0,149.5147,150.2548,149.4388,150.1409,10878.0
2016-04-20 11:30:00,158.19,158.7,158.11,158.45,8929.0,150.0935,150.5774,150.0176,150.3402,8929.0
2016-04-20 12:00:00,158.44,158.52,158.11,158.36,12242.0,150.3307,150.4066,150.0176,150.2548,12242.0
2016-04-20 12:30:00,158.29,158.45,158.2,158.42,17783.0,150.1884,150.3402,150.103,150.3117,17783.0
2016-04-20 13:00:00,158.42,158.54,158.17,158.49,15813.0,150.3117,150.4256,150.0745,150.3781,15813.0
2016-04-20 13:30:00,158.52,159.12,158.52,158.92,8020.0,150.4066,150.9759,150.4066,150.7861,8020.0
2016-04-20 14:00:00,158.81,158.85,158.63,158.84,13025.0,150.6817,150.7197,150.5109,150.7102,13025.0
2016-04-20 14:30:00,158.84,159.03,158.8,158.8,16566.0,150.7102,150.8905,150.6722,150.6722,16566.0
2016-04-20 15:00:00,158.8,159.03,158.63,158.67,17678.0,150.6722,150.8905,150.5109,150.5489,17678.0
2016-04-20 15:30:00,158.62,158.63,158.41,158.44,28869.0,150.5015,150.5109,150.3022,150.3307,28869.0
2016-04-21 09:30:00,158.61,158.97,158.38,158.77,11122.0,150.492,150.8335,150.2737,150.6438,11122.0
2016-04-21 10:00:00,158.87,159.45,158.67,159.18,13547.0,150.7387,151.289,150.5489,151.0328,13547.0
2016-04-21 10:30:00,159.19,159.77,159.19,159.69,8590.0,151.0423,151.5926,151.0423,151.5167,8590.0
2016-04-21 11:00:00,159.64,159.73,159.04,159.04,9124.0,151.4693,151.5546,150.9,150.9,9124.0
2016-04-21 11:30:00,158.94,159.0,158.52,158.57,7246.0,150.8051,150.862,150.4066,150.454,7246.0
2016-04-21 12:00:00,158.53,158.58,158.25,158.44,21680.0,150.4161,150.4635,150.1504,150.3307,21680.0
2016-04-21 12:30:00,158.49,158.58,158.37,158.45,6550.0,150.3781,150.4635,150.2643,150.3402,6550.0
2016-04-21 13:00:00,158.42,158.59,158.34,158.5,4947.0,150.3117,150.473,150.2358,150.3876,4947.0
2016-04-21 13:30:00,158.44,158.88,158.43,158.54,12861.0,150.3307,150.7482,150.3212,150.4256,12861.0
2016-04-21 14:00:00,158.49,158.63,158.37,158.63,8628.0,150.3781,150.5109,150.2643,150.5109,8628.0
2016-04-21 14:30:00,158.63,158.74,158.47,158.71,12628.0,150.5109,150.6153,150.3591,150.5869,12628.0
2016-04-21 15:00:00,158.74,158.83,158.52,158.58,17680.0,150.6153,150.7007,150.4066,150.4635,17680.0
2016-04-21 15:30:00,158.57,158.65,158.26,158.64,34060.0,150.454,150.5299,150.1599,150.5204,34060.0
2016-04-22 09:30:00,158.34,159.1,157.98,158.03,5396.0,150.2358,150.9569,149.8942,149.9417,5396.0
2016-04-22 10:00:00,158.2,158.49,157.29,157.59,12150.0,150.103,150.3781,149.2395,149.5242,12150.0
2016-04-22 10:30:00,157.69,157.73,157.3,157.6,19795.0,149.6191,149.657,149.249,149.5337,19795.0
2016-04-22 11:00:00,157.6,157.77,157.17,157.17,7589.0,149.5337,149.695,149.1257,149.1257,7589.0
2016-04-22 11:30:00,157.07,157.56,157.07,157.33,4955.0,149.0308,149.4957,149.0308,149.2775,4955.0
2016-04-22 12:00:00,157.34,157.89,157.21,157.76,7112.0,149.287,149.8088,149.1636,149.6855,7112.0
2016-04-22 12:30:00,157.75,157.97,157.73,157.73,3750.0,149.676,149.8847,149.657,149.657,3750.0
2016-04-22 13:00:00,157.87,158.2,157.8,157.81,7364.0,149.7898,150.103,149.7234,149.7329,7364.0
2016-04-22 13:30:00,157.81,158.44,157.81,158.34,6123.0,149.7329,150.3307,149.7329,150.2358,6123.0
2016-04-22 14:00:00,158.33,158.65,158.09,158.55,4953.0,150.2263,150.5299,149.9986,150.435,4953.0
2016-04-22 14:30:00,158.55,158.78,158.43,158.75,8539.0,150.435,150.6533,150.3212,150.6248,8539.0
2016-04-22 15:00:00,158.69,158.7,158.32,158.6,10591.0,150.5679,150.5774,150.2168,150.4825,10591.0
2016-04-22 15:30:00,158.58,158.58,158.27,158.56,27154.0,150.4635,150.4635,150.1694,150.4445,27154.0
2016-04-25 09:30:00,157.9,158.14,157.09,158.13,4248.0,149.8183,150.046,149.0498,150.0365,4248.0
2016-04-25 10:00:00,158.11,158.12,157.34,157.8,10331.0,150.0176,150.0271,149.287,149.7234,10331.0
2016-04-25 10:30:00,157.97,158.46,157.97,158.22,4845.0,149.8847,150.3497,149.8847,150.1219,4845.0
2016-04-25 11:00:00,158.37,158.52,157.96,158.25,7356.0,150.2643,150.4066,149.8752,150.1504,7356.0
2016-04-25 11:30:00,158.19,158.37,157.94,158.3,3600.0,150.0935,150.2643,149.8563,150.1978,3600.0
2016-04-25 12:00:00,158.31,158.31,157.89,157.89,25300.0,150.2073,150.2073,149.8088,149.8088,25300.0
2016-04-25 12:30:00,157.9,158.11,157.69,157.85,8663.0,149.8183,150.0176,149.6191,149.7709,8663.0
2016-04-25 13:00:00,157.94,157.95,157.58,157.84,6500.0,149.8563,149.8658,149.5147,149.7614,6500.0
2016-04-25 13:30:00,157.75,157.91,157.7,157.91,5200.0,149.676,149.8278,149.6285,149.8278,5200.0
2016-04-25 14:00:00,157.95,158.04,157.62,157.92,14513.0,149.8658,149.9511,149.5526,149.8373,14513.0
2016-04-25 14:30:00,157.91,158.19,157.9,158.13,5708.0,149.8278,150.0935,149.8183,150.0365,5708.0
2016-04-25 15:00:00,158.11,158.11,157.59,157.89,6829.0,150.0176,150.0176,149.5242,149.8088,6829.0
2016-04-25 15:30:00,157.87,158.13,157.85,157.96,29136.0,149.7898,150.0365,149.7709,149.8752,29136.0
2016-04-26 09:30:00,158.22,159.49,157.81,159.49,3740.0,150.1219,151.3269,149.7329,151.3269,3740.0
2016-04-26 10:00:00,159.52,159.52,158.25,158.25,4555.0,151.3554,151.3554,150.1504,150.1504,4555.0
2016-04-26 10:30:00,158.33,158.47,157.95,157.95,7957.0,150.2263,150.3591,149.8658,149.8658,7957.0
2016-04-26 11:00:00,157.72,158.24,157.7,158.11,7523.0,149.6475,150.1409,149.6285,150.0176,7523.0
2016-04-26 11:30:00,158.08,158.18,157.84,158.06,7315.0,149.9891,150.084,149.7614,149.9701,7315.0
2016-04-26 12:00:00,158.13,159.1,158.09,159.1,19400.0,150.0365,150.9569,149.9986,150.9569,19400.0
2016-04-26 12:30:00,159.07,159.27,159.05,159.27,5585.0,150.9284,151.1182,150.9095,151.1182,5585.0
2016-04-26 13:00:00,159.2,159.29,159.01,159.18,7499.0,151.0518,151.1372,150.8715,151.0328,7499.0
2016-04-26 13:30:00,159.19,159.19,158.96,159.07,11350.0,151.0423,151.0423,150.8241,150.9284,11350.0
2016-04-26 14:00:00,159.06,159.17,158.92,159.05,7709.0,150.9189,151.0233,150.7861,150.9095,7709.0
2016-04-26 14:30:00,159.01,159.28,159.01,159.09,5516.0,150.8715,151.1277,150.8715,150.9474,5516.0
2016-04-26 15:00:00,159.16,159.21,158.99,159.07,15795.0,151.0138,151.0613,150.8525,150.9284,15795.0
2016-04-26 15:30:00,159.07,159.1,158.54,158.55,38905.0,150.9284,150.9569,150.4256,150.435,38905.0
2016-04-27 09:30:00,159.04,159.92,158.36,159.09,25315.0,150.9,151.7349,150.2548,150.9474,25315.0
2016-04-27 10:00:00,158.97,159.12,157.77,157.87,16991.0,150.8335,150.9759,149.695,149.7898,16991.0
2016-04-27 10:30:00,157.76,158.65,157.76,158.57,13113.0,149.6855,150.5299,149.6855,150.454,13113.0
2016-04-27 11:00:00,158.55,158.9,158.46,158.64,8400.0,150.435,150.7671,150.3497,150.5204,8400.0
2016-04-27 11:30:00,158.62,159.32,158.49,159.27,33067.0,150.5015,151.1656,150.3781,151.1182,33067.0
2016-04-27 12:00:00,159.06,159.37,158.76,159.03,13786.0,150.9189,151.2131,150.6343,150.8905,13786.0
2016-04-27 12:30:00,159.03,159.35,158.37,158.82,24750.0,150.8905,151.1941,150.2643,150.6912,24750.0
2016-04-27 13:00:00,158.81,158.99,158.63,158.88,9375.0,150.6817,150.8525,150.5109,150.7482,9375.0
2016-04-27 13:30:00,158.94,159.41,158.92,159.29,9937.0,150.8051,151.251,150.7861,151.1372,9937.0
2016-04-27 14:00:00,159.26,159.95,159.24,159.74,15149.0,151.1087,151.7634,151.0897,151.5641,15149.0
2016-04-27 14:30:00,159.51,160.12,159.48,159.7,15156.0,151.3459,151.9247,151.3174,151.5262,15156.0
2016-04-27 15:00:00,159.81,160.55,159.57,160.36,20362.0,151.6306,152.3327,151.4028,152.1524,20362.0
2016-04-27 15:30:00,160.48,160.71,160.07,160.13,53822.0,152.2663,152.4845,151.8772,151.9342,53822.0
2016-04-28 09:30:00,158.54,159.25,158.0,158.79,38063.0,150.4256,151.0992,149.9132,150.6628,38063.0
2016-04-28 10:00:00,158.76,159.86,157.75,157.76,29270.0,150.6343,151.678,149.676,149.6855,29270.0
2016-04-28 10:30:00,157.94,158.15,157.42,157.99,21907.0,149.8563,150.0555,149.3629,149.9037,21907.0
2016-04-28 11:00:00,158.22,159.79,158.04,159.73,10458.0,150.1219,151.6116,149.9511,151.5546,10458.0
2016-04-28 11:30:00,159.63,159.78,158.31,158.58,14603.0,151.4598,151.6021,150.2073,150.4635,14603.0
2016-04-28 12:00:00,158.61,158.82,158.21,158.6,14655.0,150.492,150.6912,150.1124,150.4825,14655.0
2016-04-28 12:30:00,158.51,158.57,157.97,157.97,8903.0,150.3971,150.454,149.8847,149.8847,8903.0
2016-04-28 13:00:00,158.01,158.38,157.75,158.38,8947.0,149.9227,150.2737,149.676,150.2737,8947.0
2016-04-28 13:30:00,158.41,159.06,158.32,158.88,12451.0,150.3022,150.9189,150.2168,150.7482,12451.0
2016-04-28 14:00:00,158.8,158.93,158.55,158.91,14243.0,150.6722,150.7956,150.435,150.7766,14243.0
2016-04-28 14:30:00,158.82,158.94,158.17,158.41,17502.0,150.6912,150.8051,150.0745,150.3022,17502.0
2016-04-28 15:00:00,158.4,158.64,157.96,158.12,24620.0,150.2927,150.5204,149.8752,150.0271,24620.0
2016-04-28 15:30:00,158.15,158.45,157.3,157.78,94259.0,150.0555,150.3402,149.249,149.7045,94259.0
2016-04-29 09:30:00,156.9,158.34,156.26,157.32,24600.0,148.8695,150.2358,148.2623,149.268,24600.0
2016-04-29 10:00:00,157.26,157.68,156.62,157.68,23039.0,149.2111,149.6096,148.6038,149.6096,23039.0
2016-04-29 10:30:00,157.52,157.52,156.78,157.08,17470.0,149.4578,149.4578,148.7556,149.0403,17470.0
2016-04-29 11:00:00,157.13,157.31,156.59,156.59,17250.0,149.0877,149.2585,148.5754,148.5754,17250.0
2016-04-29 11:30:00,156.58,156.68,156.0,156.13,23836.0,148.5659,148.6608,148.0156,148.1389,23836.0
2016-04-29 12:00:00,156.27,156.52,155.72,156.29,10362.0,148.2717,148.5089,147.7499,148.2907,10362.0
2016-04-29 12:30:00,156.11,156.2,155.81,155.91,12999.0,148.1199,148.2053,147.8353,147.9302,12999.0
2016-04-29 13:00:00,155.92,155.97,155.17,155.44,16297.0,147.9397,147.9871,147.228,147.4842,16297.0
2016-04-29 13:30:00,155.36,155.52,154.83,154.97,17213.0,147.4083,147.5601,146.9054,147.0383,17213.0
2016-04-29 14:00:00,154.84,155.18,154.22,154.56,29414.0,146.9149,147.2375,146.3267,146.6493,29414.0
2016-04-29 14:30:00,154.57,155.01,154.38,154.49,28455.0,146.6587,147.0762,146.4785,146.5828,28455.0
2016-04-29 15:00:00,154.49,155.43,154.47,155.43,23114.0,146.5828,147.4747,146.5639,147.4747,23114.0
2016-04-29 15:30:00,155.43,155.82,155.37,155.78,51778.0,147.4747,147.8448,147.4178,147.8068,51778.0
2016-05-02 09:30:00,155.94,157.45,155.94,157.07,23164.0,147.9586,149.3913,147.9586,149.0308,23164.0
2016-05-02 10:00:00,157.09,157.27,156.49,156.78,45134.0,149.0498,149.2206,148.4805,148.7556,45134.0
2016-05-02 10:30:00,156.98,156.98,156.53,156.69,15330.0,148.9454,148.9454,148.5184,148.6702,15330.0
2016-05-02 11:00:00,156.69,156.8,156.34,156.77,28626.0,148.6702,148.7746,148.3382,148.7461,28626.0
2016-05-02 11:30:00,156.75,157.25,156.71,157.05,8100.0,148.7272,149.2016,148.6892,149.0118,8100.0
2016-05-02 12:00:00,157.04,157.66,156.97,157.61,10521.0,149.0023,149.5906,148.9359,149.5432,10521.0
2016-05-02 12:30:00,157.59,157.85,157.31,157.43,13208.0,149.5242,149.7709,149.2585,149.3724,13208.0
2016-05-02 13:00:00,157.44,158.07,157.44,157.69,8076.0,149.3819,149.9796,149.3819,149.6191,8076.0
2016-05-02 13:30:00,157.8,158.32,157.78,158.25,12300.0,149.7234,150.2168,149.7045,150.1504,12300.0
2016-05-02 14:00:00,158.23,158.61,158.17,158.31,33790.0,150.1314,150.492,150.0745,150.2073,33790.0
2016-05-02 14:30:00,158.28,158.41,158.08,158.35,14444.0,150.1789,150.3022,149.9891,150.2453,14444.0
2016-05-02 15:00:00,158.38,158.43,157.88,158.43,19414.0,150.2737,150.3212,149.7993,150.3212,19414.0
2016-05-02 15:30:00,158.41,158.68,158.24,158.68,43484.0,150.3022,150.5584,150.1409,150.5584,43484.0
2016-05-03 09:30:00,158.49,158.99,157.16,157.22,8582.0,150.3781,150.8525,149.1162,149.1731,8582.0
2016-05-03 10:00:00,157.39,157.39,156.27,156.9,14257.0,149.3344,149.3344,148.2717,148.8695,14257.0
2016-05-03 10:30:00,156.9,157.07,156.6,156.82,8450.0,148.8695,149.0308,148.5848,148.7936,8450.0
2016-05-03 11:00:00,156.75,156.97,156.68,156.73,7712.0,148.7272,148.9359,148.6608,148.7082,7712.0
2016-05-03 11:30:00,156.57,157.74,156.57,157.48,12596.0,148.5564,149.6665,148.5564,149.4198,12596.0
2016-05-03 12:00:00,157.6,157.68,157.32,157.44,7308.0,149.5337,149.6096,149.268,149.3819,7308.0
2016-05-03 12:30:00,157.64,157.79,157.51,157.73,5146.0,149.5716,149.7139,149.4483,149.657,5146.0
2016-05-03 13:00:00,157.64,157.91,157.63,157.88,4779.0,149.5716,149.8278,149.5621,149.7993,4779.0
2016-05-03 13:30:00,157.87,158.35,157.87,158.16,7700.0,149.7898,150.2453,149.7898,150.065,7700.0
2016-05-03 14:00:00,158.23,158.3,157.62,157.82,4850.0,150.1314,150.1978,149.5526,149.7424,4850.0
2016-05-03 14:30:00,157.85,157.9,157.55,157.7,4956.0,149.7709,149.8183,149.4862,149.6285,4956.0
2016-05-03 15:00:00,157.77,157.82,157.3,157.49,9064.0,149.695,149.7424,149.249,149.4293,9064.0
2016-05-03 15:30:00,157.46,157.64,157.24,157.46,26158.0,149.4008,149.5716,149.1921,149.4008,26158.0
2016-05-04 09:30:00,156.24,156.58,155.9,156.51,4188.0,148.2433,148.5659,147.9207,148.4995,4188.0
2016-05-04 10:00:00,156.8,156.95,156.21,156.21,10545.0,148.7746,148.9169,148.2148,148.2148,10545.0
2016-05-04 10:30:00,156.31,156.85,155.82,156.84,8800.0,148.3097,148.8221,147.8448,148.8126,8800.0
2016-05-04 11:00:00,156.86,156.88,156.34,156.34,7401.0,148.8315,148.8505,148.3382,148.3382,7401.0
2016-05-04 11:30:00,156.35,156.96,156.29,156.94,13548.0,148.3476,148.9264,148.2907,148.9074,13548.0
2016-05-04 12:00:00,156.82,156.94,156.52,156.61,14081.0,148.7936,148.9074,148.5089,148.5943,14081.0
2016-05-04 12:30:00,156.56,156.68,156.2,156.25,33691.0,148.5469,148.6608,148.2053,148.2528,33691.0
2016-05-04 13:00:00,156.18,156.63,156.18,156.57,13993.0,148.1863,148.6133,148.1863,148.5564,13993.0
2016-05-04 13:30:00,156.64,156.79,156.57,156.74,10374.0,148.6228,148.7651,148.5564,148.7177,10374.0
2016-05-04 14:00:00,156.67,156.8,156.48,156.59,28856.0,148.6513,148.7746,148.471,148.5754,28856.0
2016-05-04 14:30:00,156.61,156.85,156.56,156.57,6367.0,148.5943,148.8221,148.5469,148.5564,6367.0
2016-05-04 15:00:00,156.49,156.82,156.47,156.74,11077.0,148.4805,148.7936,148.4615,148.7177,11077.0
2016-05-04 15:30:00,156.71,156.97,156.37,156.53,51015.0,148.6892,148.9359,148.3666,148.5184,51015.0
2016-05-05 09:30:00,156.7,157.66,156.7,157.14,6667.0,148.6797,149.5906,148.6797,149.0972,6667.0
2016-05-05 10:00:00,157.09,158.11,157.08,157.95,6972.0,149.0498,150.0176,149.0403,149.8658,6972.0
2016-05-05 10:30:00,157.95,158.23,157.63,158.23,41106.0,149.8658,150.1314,149.5621,150.1314,41106.0
2016-05-05 11:00:00,158.2,158.41,157.99,158.4,12050.0,150.103,150.3022,149.9037,150.2927,12050.0
2016-05-05 11:30:00,158.24,159.33,158.24,159.12,8155.0,150.1409,151.1751,150.1409,150.9759,8155.0
2016-05-05 12:00:00,159.15,159.4,158.93,159.32,8744.0,151.0043,151.2415,150.7956,151.1656,8744.0
2016-05-05 12:30:00,159.25,159.98,159.17,159.91,20800.0,151.0992,151.7919,151.0233,151.7254,20800.0
2016-05-05 13:00:00,159.9,159.93,159.2,159.26,11195.0,151.7159,151.7444,151.0518,151.1087,11195.0
2016-05-05 13:30:00,159.32,159.88,159.29,159.88,11439.0,151.1656,151.697,151.1372,151.697,11439.0
2016-05-05 14:00:00,159.81,160.21,159.71,160.13,18634.0,151.6306,152.0101,151.5357,151.9342,18634.0
2016-05-05 14:30:00,160.25,161.0,160.18,160.84,65890.0,152.048,152.7596,151.9816,152.6078,65890.0
2016-05-05 15:00:00,160.87,160.87,160.02,160.26,25582.0,152.6363,152.6363,151.8298,152.0575,25582.0
2016-05-05 15:30:00,160.25,160.4,159.82,159.99,47086.0,152.048,152.1904,151.64,151.8013,47086.0
2016-05-06 09:30:00,159.41,160.04,158.89,159.31,22455.0,151.251,151.8488,150.7576,151.1561,22455.0
2016-05-06 10:00:00,159.38,159.8,158.95,159.29,31509.0,151.2226,151.6211,150.8146,151.1372,31509.0
2016-05-06 10:30:00,159.25,159.67,159.16,159.37,18457.0,151.0992,151.4977,151.0138,151.2131,18457.0
2016-05-06 11:00:00,159.25,159.61,159.25,159.58,7690.0,151.0992,151.4408,151.0992,151.4123,7690.0
2016-05-06 11:30:00,159.52,159.53,159.18,159.3,7105.0,151.3554,151.3649,151.0328,151.1467,7105.0
2016-05-06 12:00:00,159.31,159.47,159.3,159.47,4400.0,151.1561,151.308,151.1467,151.308,4400.0
2016-05-06 12:30:00,159.43,159.53,159.3,159.47,2487.0,151.27,151.3649,151.1467,151.308,2487.0
2016-05-06 13:00:00,159.49,159.94,159.48,159.94,6514.0,151.3269,151.7539,151.3174,151.7539,6514.0
2016-05-06 13:30:00,159.96,161.16,159.93,161.03,23960.0,151.7729,152.9115,151.7444,152.7881,23960.0
2016-05-06 14:00:00,161.04,161.95,160.99,160.99,25922.0,152.7976,153.661,152.7502,152.7502,25922.0
2016-05-06 14:30:00,160.99,161.16,160.45,161.01,11011.0,152.7502,152.9115,152.2378,152.7691,11011.0
2016-05-06 15:00:00,161.0,161.21,160.89,161.04,16007.0,152.7596,152.9589,152.6553,152.7976,16007.0
2016-05-06 15:30:00,161.09,161.17,160.92,161.17,40874.0,152.845,152.9209,152.6837,152.9209,40874.0
2016-05-09 09:30:00,161.53,163.28,161.53,163.19,11987.0,153.2625,154.923,153.2625,154.8376,11987.0
2016-05-09 10:00:00,163.32,163.33,162.33,163.12,21383.0,154.9609,154.9704,154.0216,154.7711,21383.0
2016-05-09 10:30:00,163.13,163.28,162.96,163.16,10261.0,154.7806,154.923,154.6193,154.8091,10261.0
2016-05-09 11:00:00,163.18,163.19,162.62,162.82,19311.0,154.8281,154.8376,154.2967,154.4865,19311.0
2016-05-09 11:30:00,162.7,163.03,162.36,162.68,8482.0,154.3726,154.6857,154.05,154.3537,8482.0
2016-05-09 12:00:00,162.65,163.03,162.5,162.91,8085.0,154.3252,154.6857,154.1829,154.5719,8085.0
2016-05-09 12:30:00,162.86,162.91,162.51,162.58,7449.0,154.5244,154.5719,154.1924,154.2588,7449.0
2016-05-09 13:00:00,162.63,162.87,162.61,162.73,25005.0,154.3062,154.5339,154.2872,154.4011,25005.0
2016-05-09 13:30:00,162.7,162.84,162.47,162.47,4925.0,154.3726,154.5055,154.1544,154.1544,4925.0
2016-05-09 14:00:00,162.46,162.59,162.24,162.36,11406.0,154.1449,154.2683,153.9362,154.05,11406.0
2016-05-09 14:30:00,162.39,162.59,162.32,162.55,8161.0,154.0785,154.2683,154.0121,154.2303,8161.0
2016-05-09 15:00:00,162.5,162.73,162.28,162.7,26966.0,154.1829,154.4011,153.9741,154.3726,26966.0
2016-05-09 15:30:00,162.65,162.65,161.9,161.95,28438.0,154.3252,154.3252,153.6136,153.661,28438.0
2016-05-10 09:30:00,162.73,162.73,160.69,160.93,3473.0,154.4011,154.4011,152.4655,152.6932,3473.0
2016-05-10 10:00:00,160.86,161.64,160.86,161.53,16419.0,152.6268,153.3669,152.6268,153.2625,16419.0
2016-05-10 10:30:00,161.6,162.33,161.54,161.54,15252.0,153.3289,154.0216,153.272,153.272,15252.0
2016-05-10 11:00:00,161.56,161.83,161.52,161.7,4693.0,153.291,153.5472,153.253,153.4238,4693.0
2016-05-10 11:30:00,161.65,161.65,161.2,161.52,13307.0,153.3764,153.3764,152.9494,153.253,13307.0
2016-05-10 12:00:00,161.58,162.64,161.58,162.64,11300.0,153.31,154.3157,153.31,154.3157,11300.0
2016-05-10 12:30:00,162.42,162.59,162.16,162.16,3500.0,154.107,154.2683,153.8603,153.8603,3500.0
2016-05-10 13:00:00,162.16,162.31,161.83,162.06,13662.0,153.8603,154.0026,153.5472,153.7654,13662.0
2016-05-10 13:30:00,162.15,162.47,162.12,162.28,2900.0,153.8508,154.1544,153.8223,153.9741,2900.0
2016-05-10 14:00:00,162.2,162.23,162.01,162.17,4201.0,153.8982,153.9267,153.718,153.8698,4201.0
2016-05-10 14:30:00,162.22,162.52,162.21,162.4,4617.0,153.9172,154.2019,153.9077,154.088,4617.0
2016-05-10 15:00:00,162.38,162.67,162.34,162.41,6087.0,154.069,154.3442,154.0311,154.0975,6087.0
2016-05-10 15:30:00,162.58,162.67,162.36,162.65,24668.0,154.2588,154.3442,154.05,154.3252,24668.0
2016-05-11 09:30:00,162.17,162.83,161.97,162.43,5697.0,153.8698,154.496,153.68,154.1165,5697.0
2016-05-11 10:00:00,162.29,162.73,162.23,162.39,5060.0,153.9836,154.4011,153.9267,154.0785,5060.0
2016-05-11 10:30:00,162.52,162.68,161.75,161.75,5300.0,154.2019,154.3537,153.4713,153.4713,5300.0
2016-05-11 11:00:00,161.74,161.74,160.89,160.9,12509.0,153.4618,153.4618,152.6553,152.6648,12509.0
2016-05-11 11:30:00,160.82,161.31,160.67,161.2,5410.0,152.5889,153.0538,152.4465,152.9494,5410.0
2016-05-11 12:00:00,161.13,161.19,160.59,160.59,5900.0,152.883,152.9399,152.3706,152.3706,5900.0
2016-05-11 12:30:00,160.58,160.98,160.52,160.9,15700.0,152.3611,152.7407,152.3042,152.6648,15700.0
2016-05-11 13:00:00,160.89,161.18,160.7,161.01,8950.0,152.6553,152.9304,152.475,152.7691,8950.0
2016-05-11 13:30:00,161.05,161.09,160.58,160.6,4955.0,152.8071,152.845,152.3611,152.3801,4955.0
2016-05-11 14:00:00,160.68,160.68,160.39,160.6,24462.0,152.456,152.456,152.1809,152.3801,24462.0
2016-05-11 14:30:00,160.65,160.91,160.52,160.77,9848.0,152.4276,152.6743,152.3042,152.5414,9848.0
2016-05-11 15:00:00,160.77,160.9,160.57,160.73,8600.0,152.5414,152.6648,152.3517,152.5035,8600.0
2016-05-11 15:30:00,160.72,161.1,160.4,160.54,43442.0,152.494,152.8545,152.1904,152.3232,43442.0
2016-05-12 09:30:00,160.7,161.23,160.02,160.54,3870.0,152.7951,153.299,152.1485,152.6429,3870.0
2016-05-12 10:00:00,160.66,161.06,160.28,161.06,6227.0,152.757,153.1374,152.3957,153.1374,6227.0
2016-05-12 10:30:00,160.92,161.45,160.32,160.76,7340.0,153.0042,153.5082,152.4338,152.8521,7340.0
2016-05-12 11:00:00,160.71,161.07,160.56,160.85,5690.0,152.8046,153.1469,152.662,152.9377,5690.0
2016-05-12 11:30:00,160.71,160.83,160.24,160.25,3429.0,152.8046,152.9187,152.3577,152.3672,3429.0
2016-05-12 12:00:00,160.26,160.4,160.04,160.4,5799.0,152.3767,152.5098,152.1675,152.5098,5799.0
2016-05-12 12:30:00,160.37,160.92,160.36,160.87,13268.0,152.4813,153.0042,152.4718,152.9567,13268.0
2016-05-12 13:00:00,160.69,160.8,160.54,160.78,5303.0,152.7856,152.8902,152.6429,152.8711,5303.0
2016-05-12 13:30:00,160.71,161.11,160.45,161.11,10486.0,152.8046,153.1849,152.5574,153.1849,10486.0
2016-05-12 14:00:00,161.13,161.69,161.13,161.69,5588.0,153.2039,153.7364,153.2039,153.7364,5588.0
2016-05-12 14:30:00,161.63,162.23,161.47,162.07,22034.0,153.6793,154.2498,153.5272,154.0977,22034.0
2016-05-12 15:00:00,161.91,162.11,161.72,162.02,8367.0,153.9455,154.1357,153.7649,154.0501,8367.0
2016-05-12 15:30:00,162.0,162.29,161.58,162.06,28628.0,154.0311,154.3069,153.6318,154.0882,28628.0
2016-05-13 09:30:00,161.5,161.96,161.06,161.12,6184.0,153.5557,153.9931,153.1374,153.1944,6184.0
2016-05-13 10:00:00,161.27,161.42,160.68,161.1,6700.0,153.337,153.4797,152.7761,153.1754,6700.0
2016-05-13 10:30:00,160.98,160.98,160.35,160.39,11248.0,153.0613,153.0613,152.4623,152.5003,11248.0
2016-05-13 11:00:00,160.21,160.32,160.01,160.25,8500.0,152.3292,152.4338,152.139,152.3672,8500.0
2016-05-13 11:30:00,160.32,160.43,160.09,160.25,12408.0,152.4338,152.5384,152.2151,152.3672,12408.0
2016-05-13 12:00:00,160.18,160.18,159.73,159.9,8081.0,152.3006,152.3006,151.8728,152.0344,8081.0
2016-05-13 12:30:00,159.95,160.06,159.73,159.81,10074.0,152.082,152.1866,151.8728,151.9489,10074.0
2016-05-13 13:00:00,159.89,160.11,159.81,159.89,9143.0,152.0249,152.2341,151.9489,152.0249,9143.0
2016-05-13 13:30:00,159.9,160.03,159.41,159.43,10344.0,152.0344,152.158,151.5685,151.5875,10344.0
2016-05-13 14:00:00,159.41,159.44,159.02,159.11,20252.0,151.5685,151.5971,151.1977,151.2833,20252.0
2016-05-13 14:30:00,159.1,159.29,158.85,159.26,20892.0,151.2738,151.4544,151.0361,151.4259,20892.0
2016-05-13 15:00:00,159.23,159.6,159.07,159.37,12362.0,151.3974,151.7492,151.2453,151.5305,12362.0
2016-05-13 15:30:00,159.36,159.59,159.18,159.28,49056.0,151.521,151.7397,151.3498,151.4449,49056.0
2016-05-16 09:30:00,159.42,159.88,158.3,159.88,6644.0,151.578,152.0154,150.5131,152.0154,6644.0
2016-05-16 10:00:00,159.93,160.42,159.75,160.01,9062.0,152.0629,152.5288,151.8918,152.139,9062.0
2016-05-16 10:30:00,159.99,160.34,159.92,160.1,8492.0,152.12,152.4528,152.0534,152.2246,8492.0
2016-05-16 11:00:00,160.16,160.36,159.9,160.22,19300.0,152.2816,152.4718,152.0344,152.3387,19300.0
2016-05-16 11:30:00,160.15,160.83,160.14,160.64,3800.0,152.2721,152.9187,152.2626,152.738,3800.0
2016-05-16 12:00:00,160.52,160.63,159.99,160.0,13235.0,152.6239,152.7285,152.12,152.1295,13235.0
2016-05-16 12:30:00,160.05,161.06,160.01,160.89,3400.0,152.177,153.1374,152.139,152.9757,3400.0
2016-05-16 13:00:00,160.89,161.05,160.66,160.66,4140.0,152.9757,153.1279,152.757,152.757,4140.0
2016-05-16 13:30:00,160.75,160.93,160.68,160.87,5060.0,152.8426,153.0138,152.7761,152.9567,5060.0
2016-05-16 14:00:00,160.96,161.64,160.87,161.64,11142.0,153.0423,153.6888,152.9567,153.6888,11142.0
2016-05-16 14:30:00,161.54,162.03,161.49,162.03,10057.0,153.5938,154.0596,153.5462,154.0596,10057.0
2016-05-16 15:00:00,162.06,162.11,161.51,161.97,15183.0,154.0882,154.1357,153.5652,154.0026,15183.0
2016-05-16 15:30:00,161.95,162.15,161.5,161.91,53466.0,153.9836,154.1737,153.5557,153.9455,53466.0
2016-05-17 09:30:00,161.35,161.93,160.94,161.03,5211.0,153.4131,153.9646,153.0233,153.1088,5211.0
2016-05-17 10:00:00,160.66,161.1,160.58,160.86,8496.0,152.757,153.1754,152.681,152.9472,8496.0
2016-05-17 10:30:00,160.73,160.82,160.55,160.75,4034.0,152.8236,152.9092,152.6524,152.8426,4034.0
2016-05-17 11:00:00,160.86,161.08,160.65,160.78,5700.0,152.9472,153.1564,152.7475,152.8711,5700.0
2016-05-17 11:30:00,160.82,161.04,160.63,160.84,6706.0,152.9092,153.1183,152.7285,152.9282,6706.0
2016-05-17 12:00:00,160.68,160.78,159.65,159.96,5173.0,152.7761,152.8711,151.7967,152.0915,5173.0
2016-05-17 12:30:00,159.78,159.87,159.52,159.52,2000.0,151.9203,152.0059,151.6731,151.6731,2000.0
2016-05-17 13:00:00,159.5,159.67,159.31,159.51,8396.0,151.6541,151.8157,151.4734,151.6636,8396.0
2016-05-17 13:30:00,159.75,159.77,159.22,159.22,4500.0,151.8918,151.9108,151.3879,151.3879,4500.0
2016-05-17 14:00:00,159.3,159.4,158.29,158.39,15615.0,151.4639,151.559,150.5036,150.5987,15615.0
2016-05-17 14:30:00,158.38,158.42,157.59,157.78,22005.0,150.5892,150.6272,149.8381,150.0187,22005.0
2016-05-17 15:00:00,157.75,158.0,157.55,157.61,15546.0,149.9902,150.2279,149.8,149.8571,15546.0
2016-05-17 15:30:00,157.64,158.01,157.6,157.88,45342.0,149.8856,150.2374,149.8476,150.1138,45342.0
2016-05-18 09:30:00,157.91,158.77,156.95,157.69,5524.0,150.1423,150.96,149.2295,149.9331,5524.0
2016-05-18 10:00:00,157.68,158.87,157.67,158.79,13603.0,149.9236,151.0551,149.9141,150.979,13603.0
2016-05-18 10:30:00,158.8,158.8,157.77,157.96,13753.0,150.9885,150.9885,150.0092,150.1899,13753.0
2016-05-18 11:00:00,158.24,158.44,158.07,158.24,8277.0,150.4561,150.6462,150.2944,150.4561,8277.0
2016-05-18 11:30:00,158.25,158.35,157.74,157.74,3500.0,150.4656,150.5607,149.9807,149.9807,3500.0
2016-05-18 12:00:00,157.86,158.05,157.8,157.8,5100.0,150.0948,150.2754,150.0377,150.0377,5100.0
2016-05-18 12:30:00,157.88,158.41,157.69,158.41,6035.0,150.1138,150.6177,149.9331,150.6177,6035.0
2016-05-18 13:00:00,158.4,158.95,158.34,158.71,3600.0,150.6082,151.1312,150.5512,150.903,3600.0
2016-05-18 13:30:00,158.78,159.08,158.2,158.58,5856.0,150.9695,151.2548,150.418,150.7794,5856.0
2016-05-18 14:00:00,158.51,158.51,157.5,157.53,16366.0,150.7128,150.7128,149.7525,149.781,16366.0
2016-05-18 14:30:00,157.35,158.0,157.16,157.89,27153.0,149.6099,150.2279,149.4292,150.1233,27153.0
2016-05-18 15:00:00,158.01,158.48,157.55,157.65,11492.0,150.2374,150.6843,149.8,149.8951,11492.0
2016-05-18 15:30:00,157.63,157.89,157.39,157.82,32577.0,149.8761,150.1233,149.6479,150.0567,32577.0
2016-05-19 09:30:00,157.01,158.93,157.01,157.65,5591.0,149.2866,151.1121,149.2866,149.8951,5591.0
2016-05-19 10:00:00,157.11,157.29,156.75,157.01,7660.0,149.3817,149.5528,149.0394,149.2866,7660.0
2016-05-19 10:30:00,157.01,157.34,156.71,156.88,7400.0,149.2866,149.6004,149.0013,149.163,7400.0
2016-05-19 11:00:00,156.99,157.26,156.55,157.01,8929.0,149.2676,149.5243,148.8492,149.2866,8929.0
2016-05-19 11:30:00,156.98,156.98,156.68,156.91,3536.0,149.2581,149.2581,148.9728,149.1915,3536.0
2016-05-19 12:00:00,156.97,157.07,156.79,156.82,3148.0,149.2486,149.3436,149.0774,149.1059,3148.0
2016-05-19 12:30:00,156.93,156.93,156.49,156.63,10160.0,149.2105,149.2105,148.7922,148.9253,10160.0
2016-05-19 13:00:00,156.65,156.93,156.58,156.82,1937.0,148.9443,149.2105,148.8777,149.1059,1937.0
2016-05-19 13:30:00,156.91,157.23,156.91,157.18,4500.0,149.1915,149.4958,149.1915,149.4482,4500.0
2016-05-19 14:00:00,157.14,157.79,157.11,157.77,7405.0,149.4102,150.0282,149.3817,150.0092,7405.0
2016-05-19 14:30:00,157.9,157.94,157.5,157.65,4788.0,150.1328,150.1708,149.7525,149.8951,4788.0
2016-05-19 15:00:00,157.68,157.94,157.45,157.81,14123.0,149.9236,150.1708,149.7049,150.0472,14123.0
2016-05-19 15:30:00,157.76,158.08,157.71,158.08,33172.0,149.9997,150.3039,149.9522,150.3039,33172.0
2016-05-20 09:30:00,158.68,159.22,156.96,159.22,3018.0,150.8744,151.3879,149.239,151.3879,3018.0
2016-05-20 10:00:00,159.22,159.75,159.1,159.31,5512.0,151.3879,151.8918,151.2738,151.4734,5512.0
2016-05-20 10:30:00,159.32,159.9,159.32,159.52,5171.0,151.483,152.0344,151.483,151.6731,5171.0
2016-05-20 11:00:00,159.62,159.86,159.48,159.75,3867.0,151.7682,151.9964,151.6351,151.8918,3867.0
2016-05-20 11:30:00,159.81,160.01,159.5,159.52,6146.0,151.9489,152.139,151.6541,151.6731,6146.0
2016-05-20 12:00:00,159.51,159.51,159.2,159.44,1306.0,151.6636,151.6636,151.3689,151.5971,1306.0
2016-05-20 12:30:00,159.4,159.61,159.39,159.39,4300.0,151.559,151.7587,151.5495,151.5495,4300.0
2016-05-20 13:00:00,159.43,159.51,159.25,159.34,2300.0,151.5875,151.6636,151.4164,151.502,2300.0
2016-05-20 13:30:00,159.13,159.3,158.94,159.25,4351.0,151.3023,151.4639,151.1216,151.4164,4351.0
2016-05-20 14:00:00,159.25,159.48,159.17,159.37,4133.0,151.4164,151.6351,151.3403,151.5305,4133.0
2016-05-20 14:30:00,159.42,159.44,159.17,159.23,8348.0,151.578,151.5971,151.3403,151.3974,8348.0
2016-05-20 15:00:00,159.22,159.28,158.93,158.96,9706.0,151.3879,151.4449,151.1121,151.1407,9706.0
2016-05-20 15:30:00,159.0,159.24,158.93,159.21,26860.0,151.1787,151.4069,151.1121,151.3784,26860.0
2016-05-23 09:30:00,159.15,159.21,158.58,158.58,5989.0,151.3213,151.3784,150.7794,150.7794,5989.0
2016-05-23 10:00:00,158.8,159.01,158.59,158.98,4350.0,150.9885,151.1882,150.7889,151.1597,4350.0
2016-05-23 10:30:00,159.06,159.45,158.91,159.2,4129.0,151.2357,151.6066,151.0931,151.3689,4129.0
2016-05-23 11:00:00,159.2,159.72,159.2,159.56,3523.0,151.3689,151.8633,151.3689,151.7111,3523.0
2016-05-23 11:30:00,159.41,159.41,159.07,159.34,2764.0,151.5685,151.5685,151.2453,151.502,2764.0
2016-05-23 12:00:00,159.37,159.5,159.27,159.42,4913.0,151.5305,151.6541,151.4354,151.578,4913.0
2016-05-23 12:30:00,159.41,159.5,159.08,159.31,19498.0,151.5685,151.6541,151.2548,151.4734,19498.0
2016-05-23 13:00:00,159.34,159.61,159.34,159.37,2300.0,151.502,151.7587,151.502,151.5305,2300.0
2016-05-23 13:30:00,159.36,159.46,158.74,158.88,11500.0,151.521,151.6161,150.9315,151.0646,11500.0
2016-05-23 14:00:00,158.89,159.24,158.89,159.24,10192.0,151.0741,151.4069,151.0741,151.4069,10192.0
2016-05-23 14:30:00,159.16,159.2,158.71,158.71,4050.0,151.3308,151.3689,150.903,150.903,4050.0
2016-05-23 15:00:00,158.69,158.95,158.44,158.49,10892.0,150.8839,151.1312,150.6462,150.6938,10892.0
2016-05-23 15:30:00,158.55,158.69,158.31,158.46,13413.0,150.7508,150.8839,150.5226,150.6653,13413.0
2016-05-24 09:30:00,159.4,160.2,158.42,160.2,4830.0,151.559,152.3197,150.6272,152.3197,4830.0
2016-05-24 10:00:00,160.39,160.71,159.87,160.12,8594.0,152.5003,152.8046,152.0059,152.2436,8594.0
2016-05-24 10:30:00,159.93,160.62,159.92,160.62,15311.0,152.0629,152.719,152.0534,152.719,15311.0
2016-05-24 11:00:00,160.41,160.49,159.94,160.32,5700.0,152.5193,152.5954,152.0725,152.4338,5700.0
2016-05-24 11:30:00,160.25,160.73,160.24,160.4,4400.0,152.3672,152.8236,152.3577,152.5098,4400.0
2016-05-24 12:00:00,160.39,160.45,160.07,160.08,6096.0,152.5003,152.5574,152.1961,152.2056,6096.0
2016-05-24 12:30:00,160.09,160.37,160.09,160.23,2572.0,152.2151,152.4813,152.2151,152.3482,2572.0
2016-05-24 13:00:00,160.28,160.37,160.18,160.22,5810.0,152.3957,152.4813,152.3006,152.3387,5810.0
2016-05-24 13:30:00,160.17,160.17,159.88,159.99,7931.0,152.2911,152.2911,152.0154,152.12,7931.0
2016-05-24 14:00:00,159.95,160.19,159.89,159.93,7702.0,152.082,152.3102,152.0249,152.0629,7702.0
2016-05-24 14:30:00,159.88,160.04,159.73,160.0,7350.0,152.0154,152.1675,151.8728,152.1295,7350.0
2016-05-24 15:00:00,159.89,160.12,159.74,160.08,15819.0,152.0249,152.2436,151.8823,152.2056,15819.0
2016-05-24 15:30:00,160.06,160.19,159.89,159.93,34336.0,152.1866,152.3102,152.0249,152.0629,34336.0
2016-05-25 09:30:00,159.64,160.62,159.5,159.95,8560.0,151.7872,152.719,151.6541,152.082,8560.0
2016-05-25 10:00:00,159.95,160.58,159.83,159.83,5066.0,152.082,152.681,151.9679,151.9679,5066.0
2016-05-25 10:30:00,159.83,160.65,159.83,160.61,3855.0,151.9679,152.7475,151.9679,152.7095,3855.0
2016-05-25 11:00:00,160.65,160.65,159.78,159.81,2156.0,152.7475,152.7475,151.9203,151.9489,2156.0
2016-05-25 11:30:00,160.08,160.26,159.83,160.21,4185.0,152.2056,152.3767,151.9679,152.3292,4185.0
2016-05-25 12:00:00,160.38,160.48,160.21,160.41,3833.0,152.4908,152.5859,152.3292,152.5193,3833.0
2016-05-25 12:30:00,160.36,160.44,160.26,160.28,3100.0,152.4718,152.5479,152.3767,152.3957,3100.0
2016-05-25 13:00:00,160.21,160.59,160.21,160.44,3918.0,152.3292,152.6905,152.3292,152.5479,3918.0
2016-05-25 13:30:00,160.55,160.55,160.39,160.51,4760.0,152.6524,152.6524,152.5003,152.6144,4760.0
2016-05-25 14:00:00,160.47,160.57,160.27,160.55,5444.0,152.5764,152.6715,152.3862,152.6524,5444.0
2016-05-25 14:30:00,160.52,160.6,160.02,160.02,6755.0,152.6239,152.7,152.1485,152.1485,6755.0
2016-05-25 15:00:00,160.08,160.65,160.01,160.59,11751.0,152.2056,152.7475,152.139,152.6905,11751.0
2016-05-25 15:30:00,160.6,160.78,160.54,160.66,31974.0,152.7,152.8711,152.6429,152.757,31974.0
2016-05-26 09:30:00,160.37,160.56,159.2,160.56,4709.0,152.4813,152.662,151.3689,152.662,4709.0
2016-05-26 10:00:00,160.59,160.7,160.11,160.37,3620.0,152.6905,152.7951,152.2341,152.4813,3620.0
2016-05-26 10:30:00,160.53,160.63,160.05,160.26,9654.0,152.6334,152.7285,152.177,152.3767,9654.0
2016-05-26 11:00:00,160.18,160.51,159.93,160.18,6798.0,152.3006,152.6144,152.0629,152.3006,6798.0
2016-05-26 11:30:00,160.11,160.29,160.03,160.08,6599.0,152.2341,152.4052,152.158,152.2056,6599.0
2016-05-26 12:00:00,160.04,160.15,159.98,160.06,4536.0,152.1675,152.2721,152.1105,152.1866,4536.0
2016-05-26 12:30:00,160.06,160.07,159.81,160.07,2734.0,152.1866,152.1961,151.9489,152.1961,2734.0
2016-05-26 13:00:00,159.88,159.96,159.81,159.94,3739.0,152.0154,152.0915,151.9489,152.0725,3739.0
2016-05-26 13:30:00,159.87,159.98,159.77,159.92,16002.0,152.0059,152.1105,151.9108,152.0534,16002.0
2016-05-26 14:00:00,159.88,159.92,159.79,159.84,5332.0,152.0154,152.0534,151.9298,151.9774,5332.0
2016-05-26 14:30:00,159.86,160.07,159.86,160.07,8819.0,151.9964,152.1961,151.9964,152.1961,8819.0
2016-05-26 15:00:00,160.08,160.18,159.97,160.11,7470.0,152.2056,152.3006,152.101,152.2341,7470.0
2016-05-26 15:30:00,160.08,160.34,159.85,159.86,35832.0,152.2056,152.4528,151.9869,151.9964,35832.0
2016-05-27 09:30:00,159.72,160.91,159.64,160.7,3766.0,151.8633,152.9947,151.7872,152.7951,3766.0
2016-05-27 10:00:00,160.72,161.14,160.47,160.86,28071.0,152.8141,153.2134,152.5764,152.9472,28071.0
2016-05-27 10:30:00,160.72,161.15,160.72,160.93,2200.0,152.8141,153.2229,152.8141,153.0138,2200.0
2016-05-27 11:00:00,160.9,161.48,160.87,161.48,4564.0,152.9852,153.5367,152.9567,153.5367,4564.0
2016-05-27 11:30:00,161.49,161.56,161.37,161.44,2900.0,153.5462,153.6128,153.4321,153.4987,2900.0
2016-05-27 12:00:00,161.58,161.69,161.52,161.52,1944.0,153.6318,153.7364,153.5747,153.5747,1944.0
2016-05-27 12:30:00,161.56,161.65,161.41,161.45,8107.0,153.6128,153.6983,153.4701,153.5082,8107.0
2016-05-27 13:00:00,161.61,161.64,160.98,161.0,3500.0,153.6603,153.6888,153.0613,153.0803,3500.0
2016-05-27 13:30:00,160.96,160.97,160.62,160.94,4186.0,153.0423,153.0518,152.719,153.0233,4186.0
2016-05-27 14:00:00,160.93,161.26,160.49,161.24,4622.0,153.0138,153.3275,152.5954,153.3085,4622.0
2016-05-27 14:30:00,161.16,161.34,160.8,161.1,8223.0,153.2324,153.4036,152.8902,153.1754,8223.0
2016-05-27 15:00:00,161.11,161.26,160.98,161.18,8405.0,153.1849,153.3275,153.0613,153.2515,8405.0
2016-05-27 15:30:00,161.15,161.27,160.84,161.27,28454.0,153.2229,153.337,152.9282,153.337,28454.0
2016-05-31 09:30:00,161.56,161.56,160.28,160.28,5948.0,153.6128,153.6128,152.3957,152.3957,5948.0
2016-05-31 10:00:00,160.41,161.55,160.41,161.25,15100.0,152.5193,153.6033,152.5193,153.318,15100.0
2016-05-31 10:30:00,161.06,161.13,160.55,160.66,3659.0,153.1374,153.2039,152.6524,152.757,3659.0
2016-05-31 11:00:00,160.64,160.72,160.29,160.29,7836.0,152.738,152.8141,152.4052,152.4052,7836.0
2016-05-31 11:30:00,160.28,160.56,160.23,160.47,6037.0,152.3957,152.662,152.3482,152.5764,6037.0
2016-05-31 12:00:00,160.56,160.56,160.4,160.51,6340.0,152.662,152.662,152.5098,152.6144,6340.0
2016-05-31 12:30:00,160.62,160.72,160.57,160.63,2117.0,152.719,152.8141,152.6715,152.7285,2117.0
2016-05-31 13:00:00,160.55,161.17,160.55,160.96,4940.0,152.6524,153.242,152.6524,153.0423,4940.0
2016-05-31 13:30:00,160.9,161.09,160.9,161.0,1557.0,152.9852,153.1659,152.9852,153.0803,1557.0
2016-05-31 14:00:00,160.88,161.01,160.45,160.81,11204.0,152.9662,153.0898,152.5574,152.8997,11204.0
2016-05-31 14:30:00,160.9,160.94,160.51,160.74,5604.0,152.9852,153.0233,152.6144,152.8331,5604.0
2016-05-31 15:00:00,160.71,160.75,160.42,160.62,16544.0,152.8046,152.8426,152.5288,152.719,16544.0
2016-05-31 15:30:00,160.63,161.26,160.57,161.02,31024.0,152.7285,153.3275,152.6715,153.0993,31024.0
2016-06-01 09:30:00,160.11,161.93,160.11,161.53,13324.0,152.2341,153.9646,152.2341,153.5842,13324.0
2016-06-01 10:00:00,161.48,161.85,161.18,161.36,7305.0,153.5367,153.8885,153.2515,153.4226,7305.0
2016-06-01 10:30:00,161.63,162.26,161.57,162.11,10115.0,153.6793,154.2783,153.6223,154.1357,10115.0
2016-06-01 11:00:00,162.18,162.28,161.65,161.86,8116.0,154.2023,154.2973,153.6983,153.898,8116.0
2016-06-01 11:30:00,161.86,162.32,161.73,162.19,7332.0,153.898,154.3354,153.7744,154.2118,7332.0
2016-06-01 12:00:00,162.19,162.68,162.13,162.51,7096.0,154.2118,154.6777,154.1547,154.516,7096.0
2016-06-01 12:30:00,162.51,162.51,162.17,162.47,15856.0,154.516,154.516,154.1928,154.478,15856.0
2016-06-01 13:00:00,162.58,162.73,162.46,162.58,6962.0,154.5826,154.7252,154.4685,154.5826,6962.0
2016-06-01 13:30:00,162.58,162.59,162.14,162.59,10096.0,154.5826,154.5921,154.1642,154.5921,10096.0
2016-06-01 14:00:00,162.59,163.11,162.58,163.02,8213.0,154.5921,155.0865,154.5826,155.0009,8213.0
2016-06-01 14:30:00,163.02,163.13,162.77,163.13,10317.0,155.0009,155.1055,154.7632,155.1055,10317.0
2016-06-01 15:00:00,163.3,163.57,163.15,163.48,15357.0,155.2672,155.5239,155.1246,155.4383,15357.0
2016-06-01 15:30:00,163.41,163.47,163.02,163.25,30001.0,155.3718,155.4288,155.0009,155.2196,30001.0
2016-06-02 09:30:00,163.14,164.31,162.7,164.2,8074.0,155.115,156.2275,154.6967,156.1229,8074.0
2016-06-02 10:00:00,164.2,164.46,164.04,164.12,8565.0,156.1229,156.3701,155.9708,156.0468,8565.0
2016-06-02 10:30:00,164.12,164.71,164.01,164.61,10497.0,156.0468,156.6078,155.9422,156.5127,10497.0
2016-06-02 11:00:00,164.71,164.85,164.33,164.33,6401.0,156.6078,156.7409,156.2465,156.2465,6401.0
2016-06-02 11:30:00,164.31,164.51,164.14,164.51,6021.0,156.2275,156.4177,156.0659,156.4177,6021.0
2016-06-02 12:00:00,164.51,164.56,164.05,164.14,9550.0,156.4177,156.4652,155.9803,156.0659,9550.0
2016-06-02 12:30:00,164.14,164.4,164.11,164.34,8037.0,156.0659,156.3131,156.0373,156.256,8037.0
2016-06-02 13:00:00,164.42,164.75,164.25,164.63,10713.0,156.3321,156.6458,156.1704,156.5318,10713.0
2016-06-02 13:30:00,164.63,165.38,164.63,165.11,14419.0,156.5318,157.2449,156.5318,156.9881,14419.0
2016-06-02 14:00:00,165.28,165.29,164.91,165.22,9400.0,157.1498,157.1593,156.798,157.0927,9400.0
2016-06-02 14:30:00,165.29,166.13,165.17,166.13,38025.0,157.1593,157.958,157.0452,157.958,38025.0
2016-06-02 15:00:00,166.13,166.17,165.87,166.11,14385.0,157.958,157.996,157.7108,157.9389,14385.0
2016-06-02 15:30:00,166.13,166.28,165.88,166.12,47186.0,157.958,158.1006,157.7203,157.9485,47186.0
2016-06-03 09:30:00,166.15,166.15,165.15,165.61,6201.0,157.977,157.977,157.0262,157.4635,6201.0
2016-06-03 10:00:00,165.97,166.07,165.04,166.06,13698.0,157.8058,157.9009,156.9216,157.8914,13698.0
2016-06-03 10:30:00,166.26,166.85,166.26,166.66,13002.0,158.0816,158.6425,158.0816,158.4619,13002.0
2016-06-03 11:00:00,166.38,166.45,166.14,166.16,6169.0,158.1957,158.2622,157.9675,157.9865,6169.0
2016-06-03 11:30:00,166.3,166.48,166.01,166.2,6753.0,158.1196,158.2907,157.8439,158.0245,6753.0
2016-06-03 12:00:00,166.21,166.44,165.88,166.02,9046.0,158.034,158.2527,157.7203,157.8534,9046.0
2016-06-03 12:30:00,166.02,166.2,165.59,166.09,8740.0,157.8534,158.0245,157.4445,157.9199,8740.0
2016-06-03 13:00:00,166.07,166.43,166.06,166.16,8841.0,157.9009,158.2432,157.8914,157.9865,8841.0
2016-06-03 13:30:00,166.17,166.47,166.05,166.42,10240.0,157.996,158.2812,157.8819,158.2337,10240.0
2016-06-03 14:00:00,166.42,166.49,166.03,166.19,15800.0,158.2337,158.3003,157.8629,158.015,15800.0
2016-06-03 14:30:00,166.22,166.58,166.04,166.04,24429.0,158.0435,158.3858,157.8724,157.8724,24429.0
2016-06-03 15:00:00,166.04,166.28,165.95,166.22,18886.0,157.8724,158.1006,157.7868,158.0435,18886.0
2016-06-03 15:30:00,166.25,166.25,165.57,165.72,44603.0,158.0721,158.0721,157.4255,157.5681,44603.0
2016-06-06 09:30:00,165.29,166.61,165.02,165.82,10913.0,157.1593,158.4144,156.9026,157.6632,10913.0
2016-06-06 10:00:00,166.21,166.28,165.87,166.11,10877.0,158.034,158.1006,157.7108,157.9389,10877.0
2016-06-06 10:30:00,166.12,166.17,166.01,166.13,10480.0,157.9485,157.996,157.8439,157.958,10480.0
2016-06-06 11:00:00,166.11,166.2,165.74,165.75,9465.0,157.9389,158.0245,157.5871,157.5967,9465.0
2016-06-06 11:30:00,165.75,166.17,165.73,166.01,8300.0,157.5967,157.996,157.5776,157.8439,8300.0
2016-06-06 12:00:00,166.05,166.47,165.93,166.39,8397.0,157.8819,158.2812,157.7678,158.2052,8397.0
2016-06-06 12:30:00,166.3,166.59,165.96,166.24,9501.0,158.1196,158.3953,157.7963,158.0626,9501.0
2016-06-06 13:00:00,166.24,166.3,166.1,166.13,8400.0,158.0626,158.1196,157.9294,157.958,8400.0
2016-06-06 13:30:00,166.29,167.4,166.14,167.23,33838.0,158.1101,159.1655,157.9675,159.0039,33838.0
2016-06-06 14:00:00,167.23,167.69,167.0,167.6,51977.0,159.0039,159.4412,158.7852,159.3557,51977.0
2016-06-06 14:30:00,167.6,167.76,167.42,167.67,16826.0,159.3557,159.5078,159.1845,159.4222,16826.0
2016-06-06 15:00:00,167.66,167.87,167.36,167.85,46989.0,159.4127,159.6124,159.1275,159.5934,46989.0
2016-06-06 15:30:00,167.85,167.91,167.44,167.62,32810.0,159.5934,159.6504,159.2035,159.3747,32810.0
2016-06-07 09:30:00,167.81,168.24,167.09,167.69,15588.0,159.5553,159.9642,158.8707,159.4412,15588.0
2016-06-07 10:00:00,167.62,168.45,167.45,168.33,9748.0,159.3747,160.1638,159.213,160.0497,9748.0
2016-06-07 10:30:00,168.33,168.43,168.08,168.28,11518.0,160.0497,160.1448,159.812,160.0022,11518.0
2016-06-07 11:00:00,168.28,168.8,168.15,168.7,11326.0,160.0022,160.4966,159.8786,160.4015,11326.0
2016-06-07 11:30:00,168.72,169.13,168.65,169.05,16074.0,160.4206,160.8104,160.354,160.7343,16074.0
2016-06-07 12:00:00,169.07,169.38,169.01,169.36,9223.0,160.7533,161.0481,160.6963,161.0291,9223.0
2016-06-07 12:30:00,169.3,169.9,169.29,169.86,14104.0,160.972,161.5425,160.9625,161.5045,14104.0
2016-06-07 13:00:00,169.87,169.89,169.54,169.56,17984.0,161.514,161.533,161.2002,161.2192,17984.0
2016-06-07 13:30:00,169.53,169.99,169.31,169.43,35712.0,161.1907,161.6281,160.9815,161.0956,35712.0
2016-06-07 14:00:00,169.26,169.31,168.57,168.69,19341.0,160.934,160.9815,160.2779,160.392,19341.0
2016-06-07 14:30:00,168.69,168.77,168.26,168.7,18398.0,160.392,160.4681,159.9832,160.4015,18398.0
2016-06-07 15:00:00,168.76,168.99,168.16,168.38,22761.0,160.4586,160.6773,159.8881,160.0973,22761.0
2016-06-07 15:30:00,168.42,168.42,167.82,168.29,50021.0,160.1353,160.1353,159.5648,160.0117,50021.0
2016-06-08 09:30:00,167.8,169.43,166.6,169.42,8876.0,159.5458,161.0956,158.4048,161.0861,8876.0
2016-06-08 10:00:00,169.52,169.78,169.15,169.44,11682.0,161.1812,161.4284,160.8294,161.1051,11682.0
2016-06-08 10:30:00,169.47,170.16,169.23,170.11,9649.0,161.1337,161.7897,160.9055,161.7422,9649.0
2016-06-08 11:00:00,170.11,170.46,169.91,170.27,10811.0,161.7422,162.075,161.552,161.8943,10811.0
2016-06-08 11:30:00,170.36,170.93,170.21,170.72,8701.0,161.9799,162.5219,161.8373,162.3222,8701.0
2016-06-08 12:00:00,170.77,171.09,170.53,171.09,10511.0,162.3697,162.674,162.1415,162.674,10511.0
2016-06-08 12:30:00,171.09,171.26,171.0,171.15,16991.0,162.674,162.8356,162.5884,162.731,16991.0
2016-06-08 13:00:00,171.25,171.39,171.06,171.14,5326.0,162.8261,162.9592,162.6455,162.7215,5326.0
2016-06-08 13:30:00,171.14,171.35,171.08,171.09,6751.0,162.7215,162.9212,162.6645,162.674,6751.0
2016-06-08 14:00:00,171.09,171.55,171.09,171.53,21262.0,162.674,163.1114,162.674,163.0923,21262.0
2016-06-08 14:30:00,171.53,171.97,171.37,171.81,14937.0,163.0923,163.5107,162.9402,163.3586,14937.0
2016-06-08 15:00:00,171.66,171.84,171.55,171.6,25265.0,163.2159,163.3871,163.1114,163.1589,25265.0
2016-06-08 15:30:00,171.6,171.68,171.15,171.16,113994.0,163.1589,163.235,162.731,162.7405,113994.0
2016-06-09 09:30:00,170.7,172.47,170.7,172.15,12363.0,162.3032,163.9861,162.3032,163.6818,12363.0
2016-06-09 10:00:00,171.82,172.33,171.79,171.94,17630.0,163.3681,163.853,163.3395,163.4822,17630.0
2016-06-09 10:30:00,172.0,172.41,171.76,172.41,14336.0,163.5392,163.929,163.311,163.929,14336.0
2016-06-09 11:00:00,172.44,172.77,172.28,172.56,16474.0,163.9576,164.2713,163.8054,164.0717,16474.0
2016-06-09 11:30:00,172.49,172.67,172.22,172.39,11050.0,164.0051,164.1763,163.7484,163.91,11050.0
2016-06-09 12:00:00,172.68,173.06,172.67,173.06,10207.0,164.1858,164.5471,164.1763,164.5471,10207.0
2016-06-09 12:30:00,173.1,173.24,173.0,173.08,12167.0,164.5851,164.7182,164.49,164.5661,12167.0
2016-06-09 13:00:00,173.06,173.18,172.78,173.17,7500.0,164.5471,164.6612,164.2808,164.6517,7500.0
2016-06-09 13:30:00,173.19,173.43,173.11,173.43,22530.0,164.6707,164.8989,164.5946,164.8989,22530.0
2016-06-09 14:00:00,173.44,173.64,172.97,172.97,22566.0,164.9084,165.0985,164.4615,164.4615,22566.0
2016-06-09 14:30:00,172.89,173.07,172.67,172.86,16310.0,164.3854,164.5566,164.1763,164.3569,16310.0
2016-06-09 15:00:00,172.87,173.09,172.68,172.87,20088.0,164.3664,164.5756,164.1858,164.3664,20088.0
2016-06-09 15:30:00,172.83,172.92,172.59,172.71,81538.0,164.3284,164.414,164.1002,164.2143,81538.0
2016-06-10 09:30:00,173.05,173.59,172.24,172.61,22448.0,164.5376,165.051,163.7674,164.1192,22448.0
2016-06-10 10:00:00,172.68,173.24,172.25,173.05,17994.0,164.1858,164.7182,163.7769,164.5376,17994.0
2016-06-10 10:30:00,173.16,173.35,173.01,173.19,14759.0,164.6422,164.8228,164.4995,164.6707,14759.0
2016-06-10 11:00:00,173.19,173.62,173.11,173.43,14633.0,164.6707,165.0795,164.5946,164.8989,14633.0
2016-06-10 11:30:00,173.35,173.5,173.14,173.27,11393.0,164.8228,164.9654,164.6231,164.7467,11393.0
2016-06-10 12:00:00,173.34,173.53,173.16,173.52,14918.0,164.8133,164.994,164.6422,164.9844,14918.0
2016-06-10 12:30:00,173.52,173.86,173.4,173.85,38408.0,164.9844,165.3077,164.8703,165.2982,38408.0
2016-06-10 13:00:00,173.85,174.24,173.66,174.24,28028.0,165.2982,165.669,165.1176,165.669,28028.0
2016-06-10 13:30:00,174.24,174.24,174.02,174.15,15556.0,165.669,165.669,165.4599,165.5835,15556.0
2016-06-10 14:00:00,174.15,174.19,173.87,174.12,16652.0,165.5835,165.6215,165.3172,165.5549,16652.0
2016-06-10 14:30:00,174.12,174.51,174.08,174.44,25764.0,165.5549,165.9257,165.5169,165.8592,25764.0
2016-06-10 15:00:00,174.44,174.78,174.25,174.68,22499.0,165.8592,166.1825,165.6785,166.0874,22499.0
2016-06-10 15:30:00,174.8,174.98,174.61,174.79,44756.0,166.2015,166.3726,166.0208,166.192,44756.0
2016-06-13 09:30:00,174.8,175.98,174.48,175.2,22310.0,166.2015,167.3234,165.8972,166.5818,22310.0
2016-06-13 10:00:00,175.19,175.34,174.6,174.87,38298.0,166.5723,166.7149,166.0113,166.268,38298.0
2016-06-13 10:30:00,174.96,175.05,173.56,173.72,18305.0,166.3536,166.4392,165.0225,165.1746,18305.0
2016-06-13 11:00:00,173.67,173.74,172.6,173.74,29025.0,165.1271,165.1936,164.1097,165.1936,29025.0
2016-06-13 11:30:00,173.77,173.94,173.37,173.77,12978.0,165.2221,165.3838,164.8418,165.2221,12978.0
2016-06-13 12:00:00,173.65,174.12,173.45,173.53,8572.0,165.1081,165.5549,164.9179,164.994,8572.0
2016-06-13 12:30:00,173.49,174.19,173.45,173.9,11504.0,164.9559,165.6215,164.9179,165.3458,11504.0
2016-06-13 13:00:00,173.9,174.2,173.85,174.03,9070.0,165.3458,165.631,165.2982,165.4694,9070.0
2016-06-13 13:30:00,174.09,174.46,174.04,174.21,16384.0,165.5264,165.8782,165.4789,165.6405,16384.0
2016-06-13 14:00:00,174.19,174.72,174.05,174.56,12691.0,165.6215,166.1254,165.4884,165.9733,12691.0
2016-06-13 14:30:00,174.52,174.79,174.4,174.51,7308.0,165.9353,166.192,165.8212,165.9257,7308.0
2016-06-13 15:00:00,174.42,174.51,173.58,173.89,16242.0,165.8402,165.9257,165.0415,165.3362,16242.0
2016-06-13 15:30:00,173.88,173.94,173.18,173.25,27303.0,165.3267,165.3838,164.6612,164.7277,27303.0
2016-06-14 09:30:00,172.9,174.63,172.9,173.58,25794.0,164.3949,166.0398,164.3949,165.0415,25794.0
2016-06-14 10:00:00,173.42,173.56,173.02,173.4,79298.0,164.8894,165.0225,164.509,164.8703,79298.0
2016-06-14 10:30:00,173.5,173.6,172.95,173.14,24400.0,164.9654,165.0605,164.4425,164.6231,24400.0
2016-06-14 11:00:00,173.09,173.2,172.84,173.02,14402.0,164.5756,164.6802,164.3379,164.509,14402.0
2016-06-14 11:30:00,173.02,173.3,172.97,173.09,20238.0,164.509,164.7753,164.4615,164.5756,20238.0
2016-06-14 12:00:00,173.15,173.27,172.97,173.18,39583.0,164.6326,164.7467,164.4615,164.6612,39583.0
2016-06-14 12:30:00,173.19,173.45,172.97,173.0,20852.0,164.6707,164.9179,164.4615,164.49,20852.0
2016-06-14 13:00:00,173.05,173.23,172.98,173.12,8609.0,164.5376,164.7087,164.471,164.6041,8609.0
2016-06-14 13:30:00,173.09,173.24,172.99,173.02,11784.0,164.5756,164.7182,164.4805,164.509,11784.0
2016-06-14 14:00:00,172.99,173.3,172.99,173.03,20832.0,164.4805,164.7753,164.4805,164.5186,20832.0
2016-06-14 14:30:00,173.17,173.32,172.95,173.01,15504.0,164.6517,164.7943,164.4425,164.4995,15504.0
2016-06-14 15:00:00,173.04,174.04,172.98,173.84,22946.0,164.5281,165.4789,164.471,165.2887,22946.0
2016-06-14 15:30:00,173.83,173.96,173.31,173.63,69743.0,165.2792,165.4028,164.7848,165.089,69743.0
2016-06-15 09:30:00,174.0,174.0,172.87,173.43,11947.0,165.4408,165.4408,164.3664,164.8989,11947.0
2016-06-15 10:00:00,173.88,173.88,172.65,172.82,7421.0,165.3267,165.3267,164.1572,164.3189,7421.0
2016-06-15 10:30:00,172.8,172.86,172.21,172.36,11581.0,164.2999,164.3569,163.7389,163.8815,11581.0
2016-06-15 11:00:00,172.3,172.35,171.92,171.99,7807.0,163.8245,163.872,163.4632,163.5297,7807.0
2016-06-15 11:30:00,171.92,172.03,171.04,171.31,14332.0,163.4632,163.5677,162.6264,162.8832,14332.0
2016-06-15 12:00:00,171.38,171.75,171.29,171.54,7459.0,162.9497,163.3015,162.8641,163.1018,7459.0
2016-06-15 12:30:00,171.43,171.85,171.15,171.85,10010.0,162.9973,163.3966,162.731,163.3966,10010.0
2016-06-15 13:00:00,171.76,171.84,171.63,171.73,14368.0,163.311,163.3871,163.1874,163.2825,14368.0
2016-06-15 13:30:00,171.73,171.87,171.51,171.59,7082.0,163.2825,163.4156,163.0733,163.1494,7082.0
2016-06-15 14:00:00,171.65,172.1,171.59,171.76,15400.0,163.2064,163.6343,163.1494,163.311,15400.0
2016-06-15 14:30:00,171.76,171.86,171.56,171.71,17107.0,163.311,163.4061,163.1209,163.2635,17107.0
2016-06-15 15:00:00,171.76,172.08,171.76,172.06,15829.0,163.311,163.6153,163.311,163.5963,15829.0
2016-06-15 15:30:00,172.02,172.12,171.19,171.29,41554.0,163.5582,163.6533,162.7691,162.8641,41554.0
2016-06-16 09:30:00,170.61,171.17,170.45,170.79,11010.0,162.2176,162.75,162.0655,162.3887,11010.0
2016-06-16 10:00:00,170.65,170.95,170.38,170.55,10045.0,162.2556,162.5409,161.9989,162.1605,10045.0
2016-06-16 10:30:00,170.45,170.5,169.83,170.05,36578.0,162.0655,162.113,161.476,161.6851,36578.0
2016-06-16 11:00:00,170.09,170.13,169.69,170.05,11274.0,161.7232,161.7612,161.3428,161.6851,11274.0
2016-06-16 11:30:00,170.1,170.62,170.02,170.08,11525.0,161.7327,162.2271,161.6566,161.7137,11525.0
2016-06-16 12:00:00,170.08,170.97,170.08,170.81,8047.0,161.7137,162.5599,161.7137,162.4078,8047.0
2016-06-16 12:30:00,170.73,170.82,170.42,170.59,8878.0,162.3317,162.4173,162.0369,162.1986,8878.0
2016-06-16 13:00:00,170.6,170.91,170.53,170.86,8412.0,162.2081,162.5028,162.1415,162.4553,8412.0
2016-06-16 13:30:00,170.81,170.89,170.64,170.8,7815.0,162.4078,162.4838,162.2461,162.3982,7815.0
2016-06-16 14:00:00,170.76,171.34,170.72,171.18,15728.0,162.3602,162.9117,162.3222,162.7596,15728.0
2016-06-16 14:30:00,171.29,171.43,171.17,171.21,16170.0,162.8641,162.9973,162.75,162.7881,16170.0
2016-06-16 15:00:00,171.34,171.58,171.24,171.55,11091.0,162.9117,163.1399,162.8166,163.1114,11091.0
2016-06-16 15:30:00,171.58,171.67,171.15,171.35,31414.0,163.1399,163.2254,162.731,162.9212,31414.0
2016-06-17 09:30:00,170.75,172.05,170.11,171.16,62753.0,162.3507,163.5868,161.7422,162.7405,62753.0
2016-06-17 10:00:00,170.96,171.22,170.74,170.9,15295.0,162.5504,162.7976,162.3412,162.4933,15295.0
2016-06-17 10:30:00,170.78,170.87,170.37,170.54,12115.0,162.3792,162.4648,161.9894,162.151,12115.0
2016-06-17 11:00:00,170.39,170.39,168.98,169.01,10134.0,162.0084,162.0084,160.6678,160.6963,10134.0
2016-06-17 11:30:00,169.0,169.36,168.76,169.03,10351.0,160.6868,161.0291,160.4586,160.7153,10351.0
2016-06-17 12:00:00,168.94,169.58,168.94,169.32,16569.0,160.6297,161.2383,160.6297,160.991,16569.0
2016-06-17 12:30:00,169.28,169.36,168.82,169.03,18317.0,160.953,161.0291,160.5156,160.7153,18317.0
2016-06-17 13:00:00,169.07,170.08,168.9,169.88,15103.0,160.7533,161.7137,160.5917,161.5235,15103.0
2016-06-17 13:30:00,169.86,170.41,169.79,170.32,10643.0,161.5045,162.0274,161.4379,161.9419,10643.0
2016-06-17 14:00:00,170.23,170.61,170.15,170.54,11915.0,161.8563,162.2176,161.7802,162.151,11915.0
2016-06-17 14:30:00,170.55,171.1,170.51,171.07,13940.0,162.1605,162.6835,162.1225,162.655,13940.0
2016-06-17 15:00:00,171.04,171.43,170.96,171.39,26532.0,162.6264,162.9973,162.5504,162.9592,26532.0
2016-06-17 15:30:00,171.32,171.35,170.9,171.09,59947.0,162.8927,162.9212,162.4933,162.674,59947.0
2016-06-20 09:30:00,172.55,172.93,172.08,172.93,9711.0,164.0622,164.4235,163.6153,164.4235,9711.0
2016-06-20 10:00:00,172.98,173.49,172.91,173.41,10813.0,164.471,164.9559,164.4045,164.8799,10813.0
2016-06-20 10:30:00,173.28,173.34,172.62,172.71,6523.0,164.7563,164.8133,164.1287,164.2143,6523.0
2016-06-20 11:00:00,172.88,173.45,172.85,173.35,11764.0,164.3759,164.9179,164.3474,164.8228,11764.0
2016-06-20 11:30:00,173.3,173.48,173.14,173.48,8113.0,164.7753,164.9464,164.6231,164.9464,8113.0
2016-06-20 12:00:00,173.58,173.63,173.14,173.31,11731.0,165.0415,165.089,164.6231,164.7848,11731.0
2016-06-20 12:30:00,173.31,173.48,172.99,173.24,10040.0,164.7848,164.9464,164.4805,164.7182,10040.0
2016-06-20 13:00:00,173.22,173.33,172.98,173.08,11609.0,164.6992,164.8038,164.471,164.5661,11609.0
2016-06-20 13:30:00,173.06,173.25,173.0,173.14,9501.0,164.5471,164.7277,164.49,164.6231,9501.0
2016-06-20 14:00:00,173.1,173.17,172.71,172.71,15976.0,164.5851,164.6517,164.2143,164.2143,15976.0
2016-06-20 14:30:00,172.71,172.81,172.37,172.79,14653.0,164.2143,164.3094,163.891,164.2904,14653.0
2016-06-20 15:00:00,172.78,172.82,172.38,172.53,15515.0,164.2808,164.3189,163.9005,164.0431,15515.0
2016-06-20 15:30:00,172.51,172.85,172.33,172.44,44905.0,164.0241,164.3474,163.853,163.9576,44905.0
2016-06-21 09:30:00,172.64,173.81,172.56,173.2,6191.0,164.1477,165.2602,164.0717,164.6802,6191.0
2016-06-21 10:00:00,173.02,173.37,172.71,172.93,6182.0,164.509,164.8418,164.2143,164.4235,6182.0
2016-06-21 10:30:00,173.13,173.13,172.7,172.78,6300.0,164.6136,164.6136,164.2048,164.2808,6300.0
2016-06-21 11:00:00,172.7,173.07,172.59,172.78,7500.0,164.2048,164.5566,164.1002,164.2808,7500.0
2016-06-21 11:30:00,172.81,173.27,172.61,173.25,5724.0,164.3094,164.7467,164.1192,164.7277,5724.0
2016-06-21 12:00:00,173.22,173.41,173.04,173.31,15724.0,164.6992,164.8799,164.5281,164.7848,15724.0
2016-06-21 12:30:00,173.32,173.44,173.14,173.44,4742.0,164.7943,164.9084,164.6231,164.9084,4742.0
2016-06-21 13:00:00,173.31,173.51,173.18,173.41,5101.0,164.7848,164.9749,164.6612,164.8799,5101.0
2016-06-21 13:30:00,173.37,173.63,173.08,173.43,9002.0,164.8418,165.089,164.5661,164.8989,9002.0
2016-06-21 14:00:00,173.66,173.92,173.43,173.75,8762.0,165.1176,165.3648,164.8989,165.2031,8762.0
2016-06-21 14:30:00,173.69,174.06,173.68,173.82,9188.0,165.1461,165.4979,165.1366,165.2697,9188.0
2016-06-21 15:00:00,173.81,173.85,173.47,173.84,7083.0,165.2602,165.2982,164.9369,165.2887,7083.0
2016-06-21 15:30:00,173.83,173.83,173.48,173.76,27444.0,165.2792,165.2792,164.9464,165.2126,27444.0
2016-06-22 09:30:00,173.8,174.27,173.45,173.69,13127.0,165.2507,165.6976,164.9179,165.1461,13127.0
2016-06-22 10:00:00,173.76,174.12,173.47,174.09,8839.0,165.2126,165.5549,164.9369,165.5264,8839.0
2016-06-22 10:30:00,174.04,174.77,173.8,174.56,7537.0,165.4789,166.173,165.2507,165.9733,7537.0
2016-06-22 11:00:00,174.41,174.85,174.35,174.77,7242.0,165.8307,166.249,165.7736,166.173,7242.0
2016-06-22 11:30:00,174.77,175.0,174.45,174.97,10168.0,166.173,166.3916,165.8687,166.3631,10168.0
2016-06-22 12:00:00,174.97,175.1,174.51,174.54,5906.0,166.3631,166.4867,165.9257,165.9543,5906.0
2016-06-22 12:30:00,174.5,174.67,174.43,174.52,5575.0,165.9162,166.0779,165.8497,165.9353,5575.0
2016-06-22 13:00:00,174.56,174.64,174.13,174.13,3900.0,165.9733,166.0494,165.5644,165.5644,3900.0
2016-06-22 13:30:00,174.3,174.83,174.26,174.8,3420.0,165.7261,166.23,165.688,166.2015,3420.0
2016-06-22 14:00:00,174.65,174.85,174.58,174.69,8702.0,166.0589,166.249,165.9923,166.0969,8702.0
2016-06-22 14:30:00,174.77,174.78,174.38,174.78,7833.0,166.173,166.1825,165.8021,166.1825,7833.0
2016-06-22 15:00:00,174.78,174.93,174.4,174.55,11990.0,166.1825,166.3251,165.8212,165.9638,11990.0
2016-06-22 15:30:00,174.58,175.02,174.44,174.85,51803.0,165.9923,166.4107,165.8592,166.249,51803.0
2016-06-23 09:30:00,175.1,176.44,175.1,176.34,11174.0,166.4867,167.7608,166.4867,167.6657,11174.0
2016-06-23 10:00:00,176.37,176.46,175.95,175.95,5500.0,167.6943,167.7798,167.2949,167.2949,5500.0
2016-06-23 10:30:00,176.0,176.31,175.76,176.31,3854.0,167.3425,167.6372,167.1143,167.6372,3854.0
2016-06-23 11:00:00,176.29,176.84,176.29,176.78,4760.0,167.6182,168.1411,167.6182,168.0841,4760.0
2016-06-23 11:30:00,176.84,176.84,176.32,176.41,4900.0,168.1411,168.1411,167.6467,167.7323,4900.0
2016-06-23 12:00:00,176.32,176.37,176.04,176.37,3356.0,167.6467,167.6943,167.3805,167.6943,3356.0
2016-06-23 12:30:00,176.11,176.34,175.72,175.72,5600.0,167.447,167.6657,167.0762,167.0762,5600.0
2016-06-23 13:00:00,175.66,175.86,175.48,175.49,14141.0,167.0192,167.2093,166.848,166.8575,14141.0
2016-06-23 13:30:00,175.54,175.59,175.25,175.51,8105.0,166.9051,166.9526,166.6293,166.8766,8105.0
2016-06-23 14:00:00,175.46,175.65,175.35,175.54,12291.0,166.829,167.0097,166.7244,166.9051,12291.0
2016-06-23 14:30:00,175.58,175.88,175.53,175.82,14940.0,166.9431,167.2284,166.8956,167.1713,14940.0
2016-06-23 15:00:00,175.79,175.94,175.64,175.9,10041.0,167.1428,167.2854,167.0002,167.2474,10041.0
2016-06-23 15:30:00,175.95,176.64,175.85,176.64,26053.0,167.2949,167.951,167.1998,167.951,26053.0
2016-06-24 09:30:00,171.08,173.19,171.03,172.48,19911.0,162.6645,164.6707,162.6169,163.9956,19911.0
2016-06-24 10:00:00,172.39,173.4,172.21,172.51,14344.0,163.91,164.8703,163.7389,164.0241,14344.0
2016-06-24 10:30:00,172.5,173.17,172.23,173.0,30575.0,164.0146,164.6517,163.7579,164.49,30575.0
2016-06-24 11:00:00,173.09,173.1,172.64,172.9,8099.0,164.5756,164.5851,164.1477,164.3949,8099.0
2016-06-24 11:30:00,173.08,173.08,172.55,172.65,5192.0,164.5661,164.5661,164.0622,164.1572,5192.0
2016-06-24 12:00:00,172.74,172.74,172.26,172.32,26209.0,164.2428,164.2428,163.7864,163.8435,26209.0
2016-06-24 12:30:00,172.26,172.29,171.21,171.33,22251.0,163.7864,163.815,162.7881,162.9022,22251.0
2016-06-24 13:00:00,171.33,171.43,171.2,171.29,16807.0,162.9022,162.9973,162.7786,162.8641,16807.0
2016-06-24 13:30:00,171.29,171.62,171.14,171.43,18540.0,162.8641,163.1779,162.7215,162.9973,18540.0
2016-06-24 14:00:00,171.4,171.4,170.74,170.77,32898.0,162.9687,162.9687,162.3412,162.3697,32898.0
2016-06-24 14:30:00,170.73,171.66,170.53,171.42,19133.0,162.3317,163.2159,162.1415,162.9877,19133.0
2016-06-24 15:00:00,171.39,171.49,170.74,171.08,22233.0,162.9592,163.0543,162.3412,162.6645,22233.0
2016-06-24 15:30:00,171.13,171.69,170.98,171.24,66655.0,162.712,163.2445,162.5694,162.8166,66655.0
2016-06-27 09:30:00,171.0,171.76,170.52,170.52,22199.0,162.5884,163.311,162.132,162.132,22199.0
2016-06-27 10:00:00,170.27,170.9,169.86,169.86,37108.0,161.8943,162.4933,161.5045,161.5045,37108.0
2016-06-27 10:30:00,169.69,169.72,168.74,168.8,22888.0,161.3428,161.3714,160.4396,160.4966,22888.0
2016-06-27 11:00:00,168.82,169.17,168.45,169.01,18912.0,160.5156,160.8484,160.1638,160.6963,18912.0
2016-06-27 11:30:00,169.01,169.09,168.67,168.93,14434.0,160.6963,160.7724,160.373,160.6202,14434.0
2016-06-27 12:00:00,169.0,169.56,168.83,169.45,16585.0,160.6868,161.2192,160.5252,161.1147,16585.0
2016-06-27 12:30:00,169.5,169.61,168.52,168.59,24762.0,161.1622,161.2668,160.2304,160.297,24762.0
2016-06-27 13:00:00,168.44,169.05,168.44,168.92,23864.0,160.1543,160.7343,160.1543,160.6107,23864.0
2016-06-27 13:30:00,168.94,168.94,168.0,168.53,14811.0,160.6297,160.6297,159.736,160.2399,14811.0
2016-06-27 14:00:00,168.46,168.91,168.46,168.91,15496.0,160.1734,160.6012,160.1734,160.6012,15496.0
2016-06-27 14:30:00,168.92,168.93,168.31,168.54,20694.0,160.6107,160.6202,160.0307,160.2494,20694.0
2016-06-27 15:00:00,168.63,168.81,168.25,168.59,32184.0,160.335,160.5061,159.9737,160.297,32184.0
2016-06-27 15:30:00,168.56,169.47,168.48,169.05,52407.0,160.2684,161.1337,160.1924,160.7343,52407.0
2016-06-28 09:30:00,170.04,170.59,169.88,169.9,11346.0,161.6756,162.1986,161.5235,161.5425,11346.0
2016-06-28 10:00:00,169.89,170.23,169.57,170.02,15481.0,161.533,161.8563,161.2287,161.6566,15481.0
2016-06-28 10:30:00,170.0,170.58,170.0,170.12,27390.0,161.6376,162.1891,161.6376,161.7517,27390.0
2016-06-28 11:00:00,170.13,170.52,169.94,170.28,23253.0,161.7612,162.132,161.5805,161.9038,23253.0
2016-06-28 11:30:00,170.34,170.9,170.26,170.89,7108.0,161.9609,162.4933,161.8848,162.4838,7108.0
2016-06-28 12:00:00,170.92,170.93,170.51,170.51,6800.0,162.5123,162.5219,162.1225,162.1225,6800.0
2016-06-28 12:30:00,170.52,170.78,170.33,170.53,18802.0,162.132,162.3792,161.9514,162.1415,18802.0
2016-06-28 13:00:00,170.48,170.87,170.23,170.23,30325.0,162.094,162.4648,161.8563,161.8563,30325.0
2016-06-28 13:30:00,170.32,170.45,170.15,170.41,9900.0,161.9419,162.0655,161.7802,162.0274,9900.0
2016-06-28 14:00:00,170.29,170.43,169.85,170.13,18586.0,161.9133,162.0464,161.495,161.7612,18586.0
2016-06-28 14:30:00,170.06,171.37,170.06,171.2,19791.0,161.6946,162.9402,161.6946,162.7786,19791.0
2016-06-28 15:00:00,171.24,171.36,170.9,171.17,21982.0,162.8166,162.9307,162.4933,162.75,21982.0
2016-06-28 15:30:00,171.09,171.45,170.83,171.45,56745.0,162.674,163.0163,162.4268,163.0163,56745.0
2016-06-29 09:30:00,172.47,173.88,171.85,173.58,13168.0,163.9861,165.3267,163.3966,165.0415,13168.0
2016-06-29 10:00:00,173.46,173.9,173.26,173.72,19687.0,164.9274,165.3458,164.7372,165.1746,19687.0
2016-06-29 10:30:00,173.74,174.21,173.63,174.13,19222.0,165.1936,165.6405,165.089,165.5644,19222.0
2016-06-29 11:00:00,174.18,174.51,174.08,174.38,26022.0,165.612,165.9257,165.5169,165.8021,26022.0
2016-06-29 11:30:00,174.27,174.42,173.97,174.02,16587.0,165.6976,165.8402,165.4123,165.4599,16587.0
2016-06-29 12:00:00,174.03,174.32,174.02,174.19,23706.0,165.4694,165.7451,165.4599,165.6215,23706.0
2016-06-29 12:30:00,174.3,174.37,174.09,174.24,19366.0,165.7261,165.7926,165.5264,165.669,19366.0
2016-06-29 13:00:00,174.33,174.38,174.03,174.07,10230.0,165.7546,165.8021,165.4694,165.5074,10230.0
2016-06-29 13:30:00,173.99,174.13,173.84,173.84,18003.0,165.4313,165.5644,165.2887,165.2887,18003.0
2016-06-29 14:00:00,173.81,174.21,173.67,173.9,23880.0,165.2602,165.6405,165.1271,165.3458,23880.0
2016-06-29 14:30:00,173.99,174.3,173.95,174.22,17851.0,165.4313,165.7261,165.3933,165.65,17851.0
2016-06-29 15:00:00,174.3,174.38,173.77,173.89,36849.0,165.7261,165.8021,165.2221,165.3362,36849.0
2016-06-29 15:30:00,173.94,173.99,173.43,173.69,102404.0,165.3838,165.4313,164.8989,165.1461,102404.0
2016-06-30 09:30:00,174.29,175.28,173.54,174.62,15277.0,165.7166,166.6579,165.0035,166.0303,15277.0
2016-06-30 10:00:00,174.77,174.98,174.55,174.84,19196.0,166.173,166.3726,165.9638,166.2395,19196.0
2016-06-30 10:30:00,174.82,175.41,174.76,175.22,14979.0,166.2205,166.7815,166.1635,166.6008,14979.0
2016-06-30 11:00:00,175.25,175.25,174.7,174.85,16639.0,166.6293,166.6293,166.1064,166.249,16639.0
2016-06-30 11:30:00,174.89,175.32,174.65,175.27,16800.0,166.2871,166.6959,166.0589,166.6484,16800.0
2016-06-30 12:00:00,175.41,175.94,175.35,175.64,14121.0,166.7815,167.2854,166.7244,167.0002,14121.0
2016-06-30 12:30:00,175.62,175.9,175.5,175.5,11641.0,166.9811,167.2474,166.867,166.867,11641.0
2016-06-30 13:00:00,175.5,175.68,175.49,175.54,23572.0,166.867,167.0382,166.8575,166.9051,23572.0
2016-06-30 13:30:00,175.52,175.64,175.15,175.41,10957.0,166.8861,167.0002,166.5343,166.7815,10957.0
2016-06-30 14:00:00,175.43,175.94,175.42,175.65,13400.0,166.8005,167.2854,166.791,167.0097,13400.0
2016-06-30 14:30:00,175.66,176.24,175.64,176.12,10605.0,167.0192,167.5706,167.0002,167.4566,10605.0
2016-06-30 15:00:00,176.15,176.63,176.14,176.62,16908.0,167.4851,167.9415,167.4756,167.932,16908.0
2016-06-30 15:30:00,176.69,177.36,176.4,177.36,49847.0,167.9985,168.6356,167.7228,168.6356,49847.0
2016-07-01 09:30:00,176.97,178.26,176.82,178.09,15541.0,168.2647,169.4913,168.1221,169.3296,15541.0
2016-07-01 10:00:00,178.09,178.75,177.94,178.36,17353.0,169.3296,169.9572,169.187,169.5864,17353.0
2016-07-01 10:30:00,178.47,178.76,178.34,178.52,15373.0,169.691,169.9667,169.5673,169.7385,15373.0
2016-07-01 11:00:00,178.58,178.64,177.6,178.49,15329.0,169.7955,169.8526,168.8637,169.71,15329.0
2016-07-01 11:30:00,178.34,178.74,178.26,178.4,10276.0,169.5673,169.9477,169.4913,169.6244,10276.0
2016-07-01 12:00:00,178.41,178.71,178.26,178.34,6800.0,169.6339,169.9191,169.4913,169.5673,6800.0
2016-07-01 12:30:00,178.33,178.64,178.27,178.55,11739.0,169.5578,169.8526,169.5008,169.767,11739.0
2016-07-01 13:00:00,178.66,178.93,178.55,178.75,7902.0,169.8716,170.1283,169.767,169.9572,7902.0
2016-07-01 13:30:00,178.51,178.99,178.51,178.59,6844.0,169.729,170.1854,169.729,169.8051,6844.0
2016-07-01 14:00:00,178.48,178.71,178.22,178.4,11982.0,169.7005,169.9191,169.4533,169.6244,11982.0
2016-07-01 14:30:00,178.29,178.71,178.2,178.42,12725.0,169.5198,169.9191,169.4342,169.6434,12725.0
2016-07-01 15:00:00,178.46,179.1,178.46,179.1,16737.0,169.6814,170.29,169.6814,170.29,16737.0
2016-07-01 15:30:00,179.1,179.18,178.61,179.18,43669.0,170.29,170.366,169.8241,170.366,43669.0
2016-07-05 09:30:00,179.08,180.89,179.08,180.24,81476.0,170.2709,171.9919,170.2709,171.3739,81476.0
2016-07-05 10:00:00,180.15,180.38,179.72,180.1,35517.0,171.2883,171.507,170.8795,171.2408,35517.0
2016-07-05 10:30:00,180.1,180.1,179.27,179.58,9758.0,171.2408,171.2408,170.4516,170.7464,9758.0
2016-07-05 11:00:00,179.48,179.58,179.16,179.32,13219.0,170.6513,170.7464,170.347,170.4991,13219.0
2016-07-05 11:30:00,179.27,179.27,178.91,179.14,5440.0,170.4516,170.4516,170.1093,170.328,5440.0
2016-07-05 12:00:00,179.14,179.26,178.79,179.23,8667.0,170.328,170.4421,169.9952,170.4136,8667.0
2016-07-05 12:30:00,179.27,179.29,178.91,179.14,8433.0,170.4516,170.4706,170.1093,170.328,8433.0
2016-07-05 13:00:00,179.12,179.36,179.0,179.03,16655.0,170.309,170.5372,170.1949,170.2234,16655.0
2016-07-05 13:30:00,179.02,179.19,178.69,178.9,5482.0,170.2139,170.3755,169.9001,170.0998,5482.0
2016-07-05 14:00:00,178.92,179.23,178.88,178.98,10550.0,170.1188,170.4136,170.0808,170.1759,10550.0
2016-07-05 14:30:00,178.97,179.1,178.8,178.94,15395.0,170.1664,170.29,170.0047,170.1378,15395.0
2016-07-05 15:00:00,178.87,178.99,178.67,178.82,13981.0,170.0713,170.1854,169.8811,170.0237,13981.0
2016-07-05 15:30:00,178.85,179.09,178.65,178.69,23232.0,170.0523,170.2805,169.8621,169.9001,23232.0
2016-07-06 09:30:00,178.59,179.23,177.82,178.69,20545.0,169.8051,170.4136,169.0729,169.9001,20545.0
2016-07-06 10:00:00,178.73,178.82,178.37,178.37,9857.0,169.9382,170.0237,169.5959,169.5959,9857.0
2016-07-06 10:30:00,178.17,178.51,177.98,178.36,15809.0,169.4057,169.729,169.2251,169.5864,15809.0
2016-07-06 11:00:00,178.58,178.82,178.17,178.29,11720.0,169.7955,170.0237,169.4057,169.5198,11720.0
2016-07-06 11:30:00,178.35,178.76,178.09,178.5,9946.0,169.5769,169.9667,169.3296,169.7195,9946.0
2016-07-06 12:00:00,178.57,178.87,178.12,178.12,10959.0,169.786,170.0713,169.3582,169.3582,10959.0
2016-07-06 12:30:00,178.27,178.52,178.04,178.13,12714.0,169.5008,169.7385,169.2821,169.3677,12714.0
2016-07-06 13:00:00,178.14,178.39,177.89,178.04,6856.0,169.3772,169.6149,169.1395,169.2821,6856.0
2016-07-06 13:30:00,178.14,178.15,177.76,177.81,7214.0,169.3772,169.3867,169.0159,169.0634,7214.0
2016-07-06 14:00:00,177.84,178.12,177.68,177.84,10932.0,169.0919,169.3582,168.9398,169.0919,10932.0
2016-07-06 14:30:00,177.76,178.19,177.76,177.97,13917.0,169.0159,169.4247,169.0159,169.2155,13917.0
2016-07-06 15:00:00,178.09,178.11,177.88,178.02,10929.0,169.3296,169.3487,169.13,169.2631,10929.0
2016-07-06 15:30:00,178.12,178.17,177.88,178.04,58308.0,169.3582,169.4057,169.13,169.2821,58308.0
2016-07-07 09:30:00,177.87,179.03,177.69,178.73,9431.0,169.1205,170.2234,168.9493,169.9382,9431.0
2016-07-07 10:00:00,178.73,179.59,178.73,179.59,7409.0,169.9382,170.7559,169.9382,170.7559,7409.0
2016-07-07 10:30:00,179.84,180.12,179.56,179.8,9219.0,170.9936,171.2598,170.7273,170.9555,9219.0
2016-07-07 11:00:00,179.65,180.12,179.61,180.07,12239.0,170.8129,171.2598,170.7749,171.2122,12239.0
2016-07-07 11:30:00,180.16,180.16,179.36,179.36,13633.0,171.2978,171.2978,170.5372,170.5372,13633.0
2016-07-07 12:00:00,179.4,179.58,179.25,179.38,9709.0,170.5752,170.7464,170.4326,170.5562,9709.0
2016-07-07 12:30:00,179.38,179.57,178.95,178.99,8503.0,170.5562,170.7368,170.1473,170.1854,8503.0
2016-07-07 13:00:00,179.0,179.41,178.76,179.41,4400.0,170.1949,170.5847,169.9667,170.5847,4400.0
2016-07-07 13:30:00,179.15,179.24,179.01,179.22,3770.0,170.3375,170.4231,170.2044,170.4041,3770.0
2016-07-07 14:00:00,179.27,179.44,178.78,179.04,12912.0,170.4516,170.6132,169.9857,170.2329,12912.0
2016-07-07 14:30:00,178.99,179.25,178.83,178.91,10002.0,170.1854,170.4326,170.0332,170.1093,10002.0
2016-07-07 15:00:00,179.07,179.23,178.9,179.05,11390.0,170.2614,170.4136,170.0998,170.2424,11390.0
2016-07-07 15:30:00,179.14,179.33,178.99,179.2,17889.0,170.328,170.5086,170.1854,170.385,17889.0
2016-07-08 09:30:00,180.22,180.75,179.62,179.86,10017.0,171.3549,171.8588,170.7844,171.0126,10017.0
2016-07-08 10:00:00,180.09,180.74,179.8,180.34,15274.0,171.2313,171.8493,170.9555,171.469,15274.0
2016-07-08 10:30:00,180.46,181.04,180.31,181.04,5143.0,171.5831,172.1345,171.4404,172.1345,5143.0
2016-07-08 11:00:00,181.05,181.62,181.05,181.32,18837.0,172.144,172.686,172.144,172.4008,18837.0
2016-07-08 11:30:00,181.34,181.47,181.05,181.33,5805.0,172.4198,172.5434,172.144,172.4103,5805.0
2016-07-08 12:00:00,181.47,181.56,181.07,181.48,6748.0,172.5434,172.629,172.1631,172.5529,6748.0
2016-07-08 12:30:00,181.27,181.29,181.02,181.13,5200.0,172.3532,172.3722,172.1155,172.2201,5200.0
2016-07-08 13:00:00,181.13,181.22,181.02,181.11,7053.0,172.2201,172.3057,172.1155,172.2011,7053.0
2016-07-08 13:30:00,181.14,181.27,181.02,181.02,11291.0,172.2296,172.3532,172.1155,172.1155,11291.0
2016-07-08 14:00:00,181.02,181.28,180.97,181.27,15364.0,172.1155,172.3627,172.068,172.3532,15364.0
2016-07-08 14:30:00,181.49,181.64,181.36,181.56,9096.0,172.5624,172.705,172.4388,172.629,9096.0
2016-07-08 15:00:00,181.56,181.88,181.55,181.62,10535.0,172.629,172.9332,172.6194,172.686,10535.0
2016-07-08 15:30:00,181.61,182.29,181.5,182.1,42685.0,172.6765,173.323,172.5719,173.1424,42685.0
2016-07-11 09:30:00,182.63,183.0,182.19,183.0,7625.0,173.6463,173.9981,173.228,173.9981,7625.0
2016-07-11 10:00:00,183.09,183.49,182.93,183.11,8717.0,174.0837,174.464,173.9316,174.1027,8717.0
2016-07-11 10:30:00,183.09,183.36,182.86,183.33,4100.0,174.0837,174.3404,173.865,174.3119,4100.0
2016-07-11 11:00:00,183.25,183.85,183.25,183.41,5056.0,174.2358,174.8063,174.2358,174.388,5056.0
2016-07-11 11:30:00,183.53,183.75,182.94,183.04,10871.0,174.502,174.7112,173.9411,174.0362,10871.0
2016-07-11 12:00:00,183.07,183.12,182.62,182.95,5300.0,174.0647,174.1122,173.6368,173.9506,5300.0
2016-07-11 12:30:00,182.96,183.44,182.96,182.97,7911.0,173.9601,174.4165,173.9601,173.9696,7911.0
2016-07-11 13:00:00,183.08,183.23,182.86,183.04,2800.0,174.0742,174.2168,173.865,174.0362,2800.0
2016-07-11 13:30:00,183.05,183.33,182.92,183.09,5100.0,174.0457,174.3119,173.9221,174.0837,5100.0
2016-07-11 14:00:00,183.08,183.28,182.87,183.11,4909.0,174.0742,174.2643,173.8745,174.1027,4909.0
2016-07-11 14:30:00,183.04,183.45,183.04,183.25,6237.0,174.0362,174.426,174.0362,174.2358,6237.0
2016-07-11 15:00:00,183.27,183.36,182.87,183.12,14966.0,174.2548,174.3404,173.8745,174.1122,14966.0
2016-07-11 15:30:00,182.99,183.3,182.87,183.07,41163.0,173.9886,174.2834,173.8745,174.0647,41163.0
2016-07-12 09:30:00,182.3,183.94,181.91,182.93,15959.0,173.3326,174.8919,172.9617,173.9316,15959.0
2016-07-12 10:00:00,182.98,183.57,182.98,183.28,10584.0,173.9791,174.5401,173.9791,174.2643,10584.0
2016-07-12 10:30:00,183.27,183.28,182.69,182.74,10650.0,174.2548,174.2643,173.7034,173.7509,10650.0
2016-07-12 11:00:00,182.76,182.86,182.59,182.72,11620.0,173.7699,173.865,173.6083,173.7319,11620.0
2016-07-12 11:30:00,182.65,182.97,182.64,182.97,7850.0,173.6653,173.9696,173.6558,173.9696,7850.0
2016-07-12 12:00:00,182.89,183.32,182.55,182.7,9248.0,173.8935,174.3024,173.5703,173.7129,9248.0
2016-07-12 12:30:00,182.79,182.87,182.61,182.84,4608.0,173.7985,173.8745,173.6273,173.846,4608.0
2016-07-12 13:00:00,182.85,183.08,182.7,183.02,4266.0,173.8555,174.0742,173.7129,174.0171,4266.0
2016-07-12 13:30:00,183.04,183.07,182.87,182.88,5400.0,174.0362,174.0647,173.8745,173.884,5400.0
2016-07-12 14:00:00,182.93,183.09,182.86,182.93,13680.0,173.9316,174.0837,173.865,173.9316,13680.0
2016-07-12 14:30:00,182.91,183.04,182.6,182.62,16425.0,173.9125,174.0362,173.6178,173.6368,16425.0
2016-07-12 15:00:00,182.67,182.79,182.17,182.21,21723.0,173.6844,173.7985,173.2089,173.247,21723.0
2016-07-12 15:30:00,182.17,182.2,181.58,181.69,95283.0,173.2089,173.2375,172.648,172.7526,95283.0
2016-07-13 09:30:00,181.97,182.83,181.04,181.06,13704.0,173.0188,173.8365,172.1345,172.1535,13704.0
2016-07-13 10:00:00,181.3,182.1,181.11,181.43,17965.0,172.3817,173.1424,172.2011,172.5053,17965.0
2016-07-13 10:30:00,181.44,181.7,180.73,181.09,43972.0,172.5149,172.7621,171.8398,172.1821,43972.0
2016-07-13 11:00:00,181.05,181.29,180.82,180.91,21853.0,172.144,172.3722,171.9254,172.0109,21853.0
2016-07-13 11:30:00,180.85,181.34,180.69,181.0,12509.0,171.9539,172.4198,171.8018,172.0965,12509.0
2016-07-13 12:00:00,181.0,181.11,180.86,180.98,10446.0,172.0965,172.2011,171.9634,172.0775,10446.0
2016-07-13 12:30:00,181.0,181.06,180.68,181.03,10200.0,172.0965,172.1535,171.7922,172.125,10200.0
2016-07-13 13:00:00,181.06,181.06,180.71,180.71,8585.0,172.1535,172.1535,171.8208,171.8208,8585.0
2016-07-13 13:30:00,180.71,180.76,180.5,180.61,5600.0,171.8208,171.8683,171.6211,171.7257,5600.0
2016-07-13 14:00:00,180.61,180.75,180.38,180.75,17276.0,171.7257,171.8588,171.507,171.8588,17276.0
2016-07-13 14:30:00,180.68,180.75,180.47,180.52,15848.0,171.7922,171.8588,171.5926,171.6401,15848.0
2016-07-13 15:00:00,180.55,180.78,180.49,180.5,25203.0,171.6686,171.8873,171.6116,171.6211,25203.0
2016-07-13 15:30:00,180.5,180.86,180.36,180.68,55955.0,171.6211,171.9634,171.488,171.7922,55955.0
2016-07-14 09:30:00,181.87,183.2,181.39,181.62,6337.0,172.9237,174.1883,172.4673,172.686,6337.0
2016-07-14 10:00:00,181.46,181.63,180.85,181.05,10077.0,172.5339,172.6955,171.9539,172.144,10077.0
2016-07-14 10:30:00,181.05,181.1,180.75,181.03,9505.0,172.144,172.1916,171.8588,172.125,9505.0
2016-07-14 11:00:00,181.02,181.08,180.56,180.56,16328.0,172.1155,172.1726,171.6781,171.6781,16328.0
2016-07-14 11:30:00,180.54,180.63,180.27,180.27,7850.0,171.6591,171.7447,171.4024,171.4024,7850.0
2016-07-14 12:00:00,180.47,180.47,179.94,180.05,5900.0,171.5926,171.5926,171.0886,171.1932,5900.0
2016-07-14 12:30:00,180.08,180.21,179.82,179.82,5308.0,171.2218,171.3454,170.9745,170.9745,5308.0
2016-07-14 13:00:00,179.94,180.0,179.52,179.52,3869.0,171.0886,171.1457,170.6893,170.6893,3869.0
2016-07-14 13:30:00,179.52,179.69,179.52,179.55,9300.0,170.6893,170.8509,170.6893,170.7178,9300.0
2016-07-14 14:00:00,179.68,179.7,179.52,179.65,14984.0,170.8414,170.8604,170.6893,170.8129,14984.0
2016-07-14 14:30:00,179.66,179.68,179.52,179.54,15014.0,170.8224,170.8414,170.6893,170.7083,15014.0
2016-07-14 15:00:00,179.62,180.3,179.55,180.3,21685.0,170.7844,171.4309,170.7178,171.4309,21685.0
2016-07-14 15:30:00,180.29,180.31,180.0,180.0,24956.0,171.4214,171.4404,171.1457,171.1457,24956.0
2016-07-15 09:30:00,180.84,181.13,180.19,180.19,3883.0,171.9444,172.2201,171.3263,171.3263,3883.0
2016-07-15 10:00:00,180.29,180.64,180.12,180.13,12634.0,171.4214,171.7542,171.2598,171.2693,12634.0
2016-07-15 10:30:00,180.4,180.62,179.9,179.95,44976.0,171.526,171.7352,171.0506,171.0982,44976.0
2016-07-15 11:00:00,179.99,180.14,179.63,179.66,11541.0,171.1362,171.2788,170.7939,170.8224,11541.0
2016-07-15 11:30:00,179.61,179.73,179.41,179.54,2200.0,170.7749,170.889,170.5847,170.7083,2200.0
2016-07-15 12:00:00,179.58,179.61,179.08,179.11,4339.0,170.7464,170.7749,170.2709,170.2995,4339.0
2016-07-15 12:30:00,179.08,179.12,179.02,179.03,6330.0,170.2709,170.309,170.2139,170.2234,6330.0
2016-07-15 13:00:00,179.1,179.41,178.9,178.92,24882.0,170.29,170.5847,170.0998,170.1188,24882.0
2016-07-15 13:30:00,178.88,179.2,178.83,179.0,15100.0,170.0808,170.385,170.0332,170.1949,15100.0
2016-07-15 14:00:00,179.03,179.32,178.95,179.01,15548.0,170.2234,170.4991,170.1473,170.2044,15548.0
2016-07-15 14:30:00,179.01,179.11,178.51,178.85,17959.0,170.2044,170.2995,169.729,170.0523,17959.0
2016-07-15 15:00:00,178.89,179.07,178.83,179.0,21595.0,170.0903,170.2614,170.0332,170.1949,21595.0
2016-07-15 15:30:00,179.02,179.1,178.9,178.9,34207.0,170.2139,170.29,170.0998,170.0998,34207.0
2016-07-18 09:30:00,179.49,180.07,178.5,179.97,4924.0,170.6608,171.2122,169.7195,171.1172,4924.0
2016-07-18 10:00:00,179.75,179.75,179.11,179.22,8029.0,170.908,170.908,170.2995,170.4041,8029.0
2016-07-18 10:30:00,179.29,179.82,179.25,179.42,6405.0,170.4706,170.9745,170.4326,170.5942,6405.0
2016-07-18 11:00:00,179.42,179.5,178.65,178.65,6239.0,170.5942,170.6703,169.8621,169.8621,6239.0
2016-07-18 11:30:00,178.56,178.74,178.39,178.39,8700.0,169.7765,169.9477,169.6149,169.6149,8700.0
2016-07-18 12:00:00,178.31,178.43,178.24,178.24,2900.0,169.5388,169.6529,169.4723,169.4723,2900.0
2016-07-18 12:30:00,178.24,178.5,178.15,178.35,6722.0,169.4723,169.7195,169.3867,169.5769,6722.0
2016-07-18 13:00:00,178.31,178.33,178.01,178.03,5759.0,169.5388,169.5578,169.2536,169.2726,5759.0
2016-07-18 13:30:00,178.14,178.43,178.12,178.43,2825.0,169.3772,169.6529,169.3582,169.6529,2825.0
2016-07-18 14:00:00,178.49,178.56,178.17,178.43,10783.0,169.71,169.7765,169.4057,169.6529,10783.0
2016-07-18 14:30:00,178.55,178.8,178.46,178.68,6017.0,169.767,170.0047,169.6814,169.8906,6017.0
2016-07-18 15:00:00,178.71,179.03,178.61,178.89,10872.0,169.9191,170.2234,169.8241,170.0903,10872.0
2016-07-18 15:30:00,178.89,179.03,178.71,178.72,57760.0,170.0903,170.2234,169.9191,169.9287,57760.0
2016-07-19 09:30:00,178.56,179.05,178.13,178.23,9348.0,169.7765,170.2424,169.3677,169.4628,9348.0
2016-07-19 10:00:00,178.29,178.86,178.12,178.6,10543.0,169.5198,170.0618,169.3582,169.8146,10543.0
2016-07-19 10:30:00,178.59,178.7,178.27,178.55,9000.0,169.8051,169.9096,169.5008,169.767,9000.0
2016-07-19 11:00:00,178.57,179.03,178.48,178.75,7971.0,169.786,170.2234,169.7005,169.9572,7971.0
2016-07-19 11:30:00,178.72,178.95,178.26,178.5,7154.0,169.9287,170.1473,169.4913,169.7195,7154.0
2016-07-19 12:00:00,178.5,178.53,178.32,178.53,3176.0,169.7195,169.748,169.5483,169.748,3176.0
2016-07-19 12:30:00,178.52,178.61,178.39,178.61,1800.0,169.7385,169.8241,169.6149,169.8241,1800.0
2016-07-19 13:00:00,178.56,178.62,178.5,178.51,5300.0,169.7765,169.8336,169.7195,169.729,5300.0
2016-07-19 13:30:00,178.56,178.73,178.56,178.73,6246.0,169.7765,169.9382,169.7765,169.9382,6246.0
2016-07-19 14:00:00,178.76,178.99,178.73,178.97,9302.0,169.9667,170.1854,169.9382,170.1664,9302.0
2016-07-19 14:30:00,178.98,179.12,178.86,179.08,6872.0,170.1759,170.309,170.0618,170.2709,6872.0
2016-07-19 15:00:00,179.06,179.14,178.48,178.62,36104.0,170.2519,170.328,169.7005,169.8336,36104.0
2016-07-19 15:30:00,178.67,178.85,178.63,178.8,49551.0,169.8811,170.0523,169.8431,170.0047,49551.0
2016-07-20 09:30:00,179.83,180.41,178.74,179.1,6282.0,170.9841,171.5355,169.9477,170.29,6282.0
2016-07-20 10:00:00,179.48,179.85,179.1,179.14,7147.0,170.6513,171.0031,170.29,170.328,7147.0
2016-07-20 10:30:00,179.15,179.67,178.87,179.25,24224.0,170.3375,170.8319,170.0713,170.4326,24224.0
2016-07-20 11:00:00,179.24,179.24,178.6,179.04,39137.0,170.4231,170.4231,169.8146,170.2329,39137.0
2016-07-20 11:30:00,179.03,179.49,178.99,179.16,31351.0,170.2234,170.6608,170.1854,170.347,31351.0
2016-07-20 12:00:00,179.19,179.28,178.75,178.76,29181.0,170.3755,170.4611,169.9572,169.9667,29181.0
2016-07-20 12:30:00,178.85,179.32,178.79,179.11,11713.0,170.0523,170.4991,169.9952,170.2995,11713.0
2016-07-20 13:00:00,179.25,179.25,178.93,179.1,2100.0,170.4326,170.4326,170.1283,170.29,2100.0
2016-07-20 13:30:00,179.07,179.38,179.07,179.25,24040.0,170.2614,170.5562,170.2614,170.4326,24040.0
2016-07-20 14:00:00,179.34,179.37,179.14,179.14,12004.0,170.5182,170.5467,170.328,170.328,12004.0
2016-07-20 14:30:00,179.18,179.32,178.55,178.76,9454.0,170.366,170.4991,169.767,169.9667,9454.0
2016-07-20 15:00:00,178.74,179.11,178.64,179.06,19110.0,169.9477,170.2995,169.8526,170.2519,19110.0
2016-07-20 15:30:00,179.08,179.21,178.93,179.0,54752.0,170.2709,170.3946,170.1283,170.1949,54752.0
2016-07-21 09:30:00,178.63,179.19,178.18,178.75,4209.0,169.8431,170.3755,169.4152,169.9572,4209.0
2016-07-21 10:00:00,179.45,179.45,178.48,178.78,2998.0,170.6227,170.6227,169.7005,169.9857,2998.0
2016-07-21 10:30:00,178.89,179.13,178.82,179.0,5720.0,170.0903,170.3185,170.0237,170.1949,5720.0
2016-07-21 11:00:00,179.07,179.4,178.99,179.28,7208.0,170.2614,170.5752,170.1854,170.4611,7208.0
2016-07-21 11:30:00,179.26,179.33,178.97,179.04,5420.0,170.4421,170.5086,170.1664,170.2329,5420.0
2016-07-21 12:00:00,179.11,179.28,179.02,179.11,6867.0,170.2995,170.4611,170.2139,170.2995,6867.0
2016-07-21 12:30:00,179.16,179.16,178.68,178.68,3700.0,170.347,170.347,169.8906,169.8906,3700.0
2016-07-21 13:00:00,178.67,178.67,178.24,178.29,3700.0,169.8811,169.8811,169.4723,169.5198,3700.0
2016-07-21 13:30:00,178.23,178.23,177.54,177.54,6300.0,169.4628,169.4628,168.8067,168.8067,6300.0
2016-07-21 14:00:00,177.59,177.64,177.33,177.47,4805.0,168.8542,168.9018,168.607,168.7401,4805.0
2016-07-21 14:30:00,177.51,177.57,177.38,177.38,3467.0,168.7782,168.8352,168.6546,168.6546,3467.0
2016-07-21 15:00:00,177.38,177.8,177.33,177.8,9082.0,168.6546,169.0539,168.607,169.0539,9082.0
2016-07-21 15:30:00,177.88,178.17,177.79,177.97,23924.0,169.13,169.4057,169.0444,169.2155,23924.0
2016-07-22 09:30:00,177.49,177.6,177.04,177.55,8881.0,168.7592,168.8637,168.3313,168.8162,8881.0
2016-07-22 10:00:00,177.35,177.38,176.76,177.0,16062.0,168.626,168.6546,168.0651,168.2933,16062.0
2016-07-22 10:30:00,177.0,177.72,176.91,177.55,10618.0,168.2933,168.9778,168.2077,168.8162,10618.0
2016-07-22 11:00:00,177.68,177.68,177.12,177.41,5601.0,168.9398,168.9398,168.4074,168.6831,5601.0
2016-07-22 11:30:00,177.37,177.37,176.89,177.0,32300.0,168.6451,168.6451,168.1887,168.2933,32300.0
2016-07-22 12:00:00,177.08,177.55,176.98,177.49,36840.0,168.3693,168.8162,168.2742,168.7592,36840.0
2016-07-22 12:30:00,177.54,177.74,177.39,177.74,4102.0,168.8067,168.9969,168.6641,168.9969,4102.0
2016-07-22 13:00:00,177.61,178.0,177.57,177.84,7697.0,168.8733,169.2441,168.8352,169.0919,7697.0
2016-07-22 13:30:00,177.79,177.9,177.37,177.46,7845.0,169.0444,169.149,168.6451,168.7306,7845.0
2016-07-22 14:00:00,177.46,177.61,177.34,177.48,19134.0,168.7306,168.8733,168.6165,168.7497,19134.0
2016-07-22 14:30:00,177.5,177.61,177.46,177.51,27241.0,168.7687,168.8733,168.7306,168.7782,27241.0
2016-07-22 15:00:00,177.52,177.9,177.4,177.9,53362.0,168.7877,169.149,168.6736,169.149,53362.0
2016-07-22 15:30:00,177.83,178.13,177.75,177.83,22586.0,169.0824,169.3677,169.0064,169.0824,22586.0
2016-07-25 09:30:00,177.84,178.57,177.76,177.76,3478.0,169.0919,169.786,169.0159,169.0159,3478.0
2016-07-25 10:00:00,177.74,177.8,177.09,177.28,12638.0,168.9969,169.0539,168.3788,168.5595,12638.0
2016-07-25 10:30:00,177.03,177.17,176.76,176.78,13651.0,168.3218,168.4549,168.0651,168.0841,13651.0
2016-07-25 11:00:00,176.76,176.84,176.28,176.35,17433.0,168.0651,168.1411,167.6087,167.6752,17433.0
2016-07-25 11:30:00,176.3,176.4,175.87,175.95,11350.0,167.6277,167.7228,167.2188,167.2949,11350.0
2016-07-25 12:00:00,175.95,176.04,175.59,175.66,13820.0,167.2949,167.3805,166.9526,167.0192,13820.0
2016-07-25 12:30:00,175.66,176.15,175.57,176.1,13542.0,167.0192,167.4851,166.9336,167.4375,13542.0
2016-07-25 13:00:00,176.19,176.34,175.96,176.34,8049.0,167.5231,167.6657,167.3044,167.6657,8049.0
2016-07-25 13:30:00,176.28,176.39,176.22,176.29,6393.0,167.6087,167.7133,167.5516,167.6182,6393.0
2016-07-25 14:00:00,176.34,176.61,175.95,175.98,11369.0,167.6657,167.9224,167.2949,167.3234,11369.0
2016-07-25 14:30:00,176.05,176.33,175.98,176.27,10475.0,167.39,167.6562,167.3234,167.5992,10475.0
2016-07-25 15:00:00,176.25,176.35,176.05,176.25,11310.0,167.5802,167.6752,167.39,167.5802,11310.0
2016-07-25 15:30:00,176.25,176.39,176.07,176.15,64311.0,167.5802,167.7133,167.409,167.4851,64311.0
2016-07-26 09:30:00,176.19,176.94,176.16,176.32,14624.0,167.5231,168.2362,167.4946,167.6467,14624.0
2016-07-26 10:00:00,176.27,176.58,175.84,176.34,14372.0,167.5992,167.8939,167.1903,167.6657,14372.0
2016-07-26 10:30:00,176.49,176.63,175.18,175.56,33213.0,167.8084,167.9415,166.5628,166.9241,33213.0
2016-07-26 11:00:00,175.54,176.5,175.5,176.34,9100.0,166.9051,167.8179,166.867,167.6657,9100.0
2016-07-26 11:30:00,176.48,176.89,176.3,176.76,11200.0,167.7988,168.1887,167.6277,168.0651,11200.0
2016-07-26 12:00:00,176.78,177.0,176.66,176.95,11417.0,168.0841,168.2933,167.97,168.2457,11417.0
2016-07-26 12:30:00,177.05,177.24,177.0,177.01,9604.0,168.3408,168.5215,168.2933,168.3028,9604.0
2016-07-26 13:00:00,177.06,177.06,176.75,176.99,7594.0,168.3503,168.3503,168.0556,168.2838,7594.0
2016-07-26 13:30:00,176.98,177.05,176.72,176.82,10527.0,168.2742,168.3408,168.027,168.1221,10527.0
2016-07-26 14:00:00,176.84,177.12,176.8,176.98,17794.0,168.1411,168.4074,168.1031,168.2742,17794.0
2016-07-26 14:30:00,176.95,177.1,176.86,176.89,11700.0,168.2457,168.3883,168.1602,168.1887,11700.0
2016-07-26 15:00:00,176.89,177.12,176.87,177.04,29909.0,168.1887,168.4074,168.1697,168.3313,29909.0
2016-07-26 15:30:00,177.0,177.57,176.96,177.56,63982.0,168.2933,168.8352,168.2552,168.8257,63982.0
2016-07-27 09:30:00,177.23,177.4,175.59,175.59,5254.0,168.5119,168.6736,166.9526,166.9526,5254.0
2016-07-27 10:00:00,175.86,175.86,174.13,174.39,16364.0,167.2093,167.2093,165.5644,165.8117,16364.0
2016-07-27 10:30:00,174.41,174.67,173.73,174.17,26185.0,165.8307,166.0779,165.1841,165.6025,26185.0
2016-07-27 11:00:00,174.18,174.89,173.98,174.8,17071.0,165.612,166.2871,165.4218,166.2015,17071.0
2016-07-27 11:30:00,174.78,174.87,174.29,174.29,17909.0,166.1825,166.268,165.7166,165.7166,17909.0
2016-07-27 12:00:00,174.26,174.57,174.1,174.21,11373.0,165.688,165.9828,165.5359,165.6405,11373.0
2016-07-27 12:30:00,174.13,174.72,174.12,174.46,11471.0,165.5644,166.1254,165.5549,165.8782,11471.0
2016-07-27 13:00:00,174.48,174.55,174.24,174.24,9296.0,165.8972,165.9638,165.669,165.669,9296.0
2016-07-27 13:30:00,174.29,174.86,174.12,174.61,30934.0,165.7166,166.2585,165.5549,166.0208,30934.0
2016-07-27 14:00:00,174.7,175.05,174.39,174.84,26388.0,166.1064,166.4392,165.8117,166.2395,26388.0
2016-07-27 14:30:00,174.89,175.12,174.77,175.0,20176.0,166.2871,166.5057,166.173,166.3916,20176.0
2016-07-27 15:00:00,175.02,175.16,174.78,174.85,35919.0,166.4107,166.5438,166.1825,166.249,35919.0
2016-07-27 15:30:00,174.83,174.93,174.52,174.58,65431.0,166.23,166.3251,165.9353,165.9923,65431.0
2016-07-28 09:30:00,179.83,179.99,177.64,179.37,22243.0,170.9841,171.1362,168.9018,170.5467,22243.0
2016-07-28 10:00:00,178.52,179.96,178.32,178.67,14533.0,169.7385,171.1077,169.5483,169.8811,14533.0
2016-07-28 10:30:00,178.72,178.87,176.53,177.17,22277.0,169.9287,170.0713,167.8464,168.4549,22277.0
2016-07-28 11:00:00,177.47,177.82,176.59,177.82,19634.0,168.7401,169.0729,167.9034,169.0729,19634.0
2016-07-28 11:30:00,177.68,178.01,177.31,177.9,15698.0,168.9398,169.2536,168.588,169.149,15698.0
2016-07-28 12:00:00,177.81,178.3,177.79,177.97,48836.0,169.0634,169.5293,169.0444,169.2155,48836.0
2016-07-28 12:30:00,177.96,178.65,177.63,177.88,67818.0,169.206,169.8621,168.8923,169.13,67818.0
2016-07-28 13:00:00,178.0,178.95,177.83,178.77,17195.0,169.2441,170.1473,169.0824,169.9762,17195.0
2016-07-28 13:30:00,178.97,179.35,178.79,179.34,12803.0,170.1664,170.5277,169.9952,170.5182,12803.0
2016-07-28 14:00:00,179.52,180.0,179.5,179.98,18610.0,170.6893,171.1457,170.6703,171.1267,18610.0
2016-07-28 14:30:00,179.9,181.53,179.79,181.27,29998.0,171.0506,172.6004,170.946,172.3532,29998.0
2016-07-28 15:00:00,181.26,181.26,180.86,180.88,43651.0,172.3437,172.3437,171.9634,171.9824,43651.0
2016-07-28 15:30:00,180.97,180.98,180.46,180.53,47799.0,172.068,172.0775,171.5831,171.6496,47799.0
2016-07-29 09:30:00,181.17,181.59,179.32,179.64,11589.0,172.2581,172.6575,170.4991,170.8034,11589.0
2016-07-29 10:00:00,179.66,180.23,179.49,180.03,9403.0,170.8224,171.3644,170.6608,171.1742,9403.0
2016-07-29 10:30:00,179.97,180.39,179.91,180.32,6407.0,171.1172,171.5165,171.0601,171.45,6407.0
2016-07-29 11:00:00,180.33,180.93,180.3,180.62,12810.0,171.4595,172.0299,171.4309,171.7352,12810.0
2016-07-29 11:30:00,180.65,180.81,180.34,180.5,8325.0,171.7637,171.9158,171.469,171.6211,8325.0
2016-07-29 12:00:00,180.62,180.81,180.38,180.54,6908.0,171.7352,171.9158,171.507,171.6591,6908.0
2016-07-29 12:30:00,180.33,180.33,179.76,179.87,2800.0,171.4595,171.4595,170.9175,171.0221,2800.0
2016-07-29 13:00:00,179.81,179.96,179.68,179.96,1200.0,170.965,171.1077,170.8414,171.1077,1200.0
2016-07-29 13:30:00,180.0,180.08,179.81,179.99,4800.0,171.1457,171.2218,170.965,171.1362,4800.0
2016-07-29 14:00:00,179.94,180.28,179.9,180.28,6607.0,171.0886,171.4119,171.0506,171.4119,6607.0
2016-07-29 14:30:00,180.35,180.35,180.01,180.28,5016.0,171.4785,171.4785,171.1552,171.4119,5016.0
2016-07-29 15:00:00,180.36,180.5,180.07,180.46,7559.0,171.488,171.6211,171.2122,171.5831,7559.0
2016-07-29 15:30:00,180.42,180.79,180.27,180.28,44181.0,171.545,171.8968,171.4024,171.4119,44181.0
2016-08-01 09:30:00,179.69,180.64,179.69,180.64,9729.0,170.8509,171.7542,170.8509,171.7542,9729.0
2016-08-01 10:00:00,180.81,180.88,180.19,180.36,13254.0,171.9158,171.9824,171.3263,171.488,13254.0
2016-08-01 10:30:00,180.34,180.92,180.0,180.61,22263.0,171.469,172.0204,171.1457,171.7257,22263.0
2016-08-01 11:00:00,180.65,181.72,180.3,181.71,28040.0,171.7637,172.7811,171.4309,172.7716,28040.0
2016-08-01 11:30:00,181.47,181.97,180.51,180.53,33613.0,172.5434,173.0188,171.6306,171.6496,33613.0
2016-08-01 12:00:00,180.63,180.97,180.4,180.47,31000.0,171.7447,172.068,171.526,171.5926,31000.0
2016-08-01 12:30:00,180.58,180.73,180.32,180.34,5748.0,171.6972,171.8398,171.45,171.469,5748.0
2016-08-01 13:00:00,180.48,180.56,180.33,180.33,4405.0,171.6021,171.6781,171.4595,171.4595,4405.0
2016-08-01 13:30:00,180.4,180.6,180.33,180.6,4608.0,171.526,171.7162,171.4595,171.7162,4608.0
2016-08-01 14:00:00,180.61,180.64,180.35,180.53,6513.0,171.7257,171.7542,171.4785,171.6496,6513.0
2016-08-01 14:30:00,180.44,180.73,180.42,180.59,11282.0,171.564,171.8398,171.545,171.7067,11282.0
2016-08-01 15:00:00,180.6,180.61,180.02,180.16,10228.0,171.7162,171.7257,171.1647,171.2978,10228.0
2016-08-01 15:30:00,180.26,180.52,180.08,180.39,24277.0,171.3929,171.6401,171.2218,171.5165,24277.0
2016-08-02 09:30:00,180.26,180.95,180.26,180.66,2149.0,171.3929,172.049,171.3929,171.7732,2149.0
2016-08-02 10:00:00,180.51,180.63,179.69,179.69,3046.0,171.6306,171.7447,170.8509,170.8509,3046.0
2016-08-02 10:30:00,179.81,180.19,179.67,179.71,14614.0,170.965,171.3263,170.8319,170.87,14614.0
2016-08-02 11:00:00,179.84,180.38,179.84,180.25,10018.0,170.9936,171.507,170.9936,171.3834,10018.0
2016-08-02 11:30:00,180.04,180.12,179.73,179.73,5799.0,171.1837,171.2598,170.889,170.889,5799.0
2016-08-02 12:00:00,179.65,179.65,179.21,179.21,3154.0,170.8129,170.8129,170.3946,170.3946,3154.0
2016-08-02 12:30:00,179.17,179.35,178.97,178.97,1940.0,170.3565,170.5277,170.1664,170.1664,1940.0
2016-08-02 13:00:00,179.09,179.15,178.83,178.97,3200.0,170.2805,170.3375,170.0332,170.1664,3200.0
2016-08-02 13:30:00,178.99,179.07,178.89,179.03,6109.0,170.1854,170.2614,170.0903,170.2234,6109.0
2016-08-02 14:00:00,178.96,179.86,178.93,179.83,5271.0,170.1569,171.0126,170.1283,170.9841,5271.0
2016-08-02 14:30:00,179.81,180.1,179.67,179.82,7594.0,170.965,171.2408,170.8319,170.9745,7594.0
2016-08-02 15:00:00,179.81,180.09,179.81,180.06,5562.0,170.965,171.2313,170.965,171.2027,5562.0
2016-08-02 15:30:00,179.94,180.29,179.89,179.91,21645.0,171.0886,171.4214,171.0411,171.0601,21645.0
2016-08-03 09:30:00,180.17,180.34,179.61,179.86,4312.0,171.3073,171.469,170.7749,171.0126,4312.0
2016-08-03 10:00:00,180.01,180.23,179.83,180.21,8421.0,171.1552,171.3644,170.9841,171.3454,8421.0
2016-08-03 10:30:00,180.14,180.28,179.43,179.51,7214.0,171.2788,171.4119,170.6037,170.6798,7214.0
2016-08-03 11:00:00,179.6,180.13,179.6,179.75,6682.0,170.7654,171.2693,170.7654,170.908,6682.0
2016-08-03 11:30:00,179.75,179.75,179.4,179.71,8008.0,170.908,170.908,170.5752,170.87,8008.0
2016-08-03 12:00:00,179.64,179.84,179.47,179.55,5285.0,170.8034,170.9936,170.6418,170.7178,5285.0
2016-08-03 12:30:00,179.63,179.73,179.43,179.71,3100.0,170.7939,170.889,170.6037,170.87,3100.0
2016-08-03 13:00:00,179.75,179.9,179.46,179.6,5650.0,170.908,171.0506,170.6323,170.7654,5650.0
2016-08-03 13:30:00,179.54,179.82,179.5,179.53,3811.0,170.7083,170.9745,170.6703,170.6988,3811.0
2016-08-03 14:00:00,179.38,179.62,179.38,179.58,5151.0,170.5562,170.7844,170.5562,170.7464,5151.0
2016-08-03 14:30:00,179.54,179.89,179.49,179.7,7618.0,170.7083,171.0411,170.6608,170.8604,7618.0
2016-08-03 15:00:00,179.8,180.07,179.7,180.06,10625.0,170.9555,171.2122,170.8604,171.2027,10625.0
2016-08-03 15:30:00,180.03,180.09,179.58,180.03,22959.0,171.1742,171.2313,170.7464,171.1742,22959.0
2016-08-04 09:30:00,179.84,180.25,179.05,179.51,2764.0,170.9936,171.3834,170.2424,170.6798,2764.0
2016-08-04 10:00:00,179.79,180.33,179.52,180.29,8470.0,170.946,171.4595,170.6893,171.4214,8470.0
2016-08-04 10:30:00,180.25,180.3,179.74,180.08,22800.0,171.3834,171.4309,170.8985,171.2218,22800.0
2016-08-04 11:00:00,180.24,180.41,179.87,180.04,10549.0,171.3739,171.5355,171.0221,171.1837,10549.0
2016-08-04 11:30:00,180.07,180.13,179.92,180.09,4504.0,171.2122,171.2693,171.0696,171.2313,4504.0
2016-08-04 12:00:00,180.17,180.24,180.03,180.17,6352.0,171.3073,171.3739,171.1742,171.3073,6352.0
2016-08-04 12:30:00,180.16,180.26,179.98,180.01,11200.0,171.2978,171.3929,171.1267,171.1552,11200.0
2016-08-04 13:00:00,180.06,180.08,179.92,180.01,2500.0,171.2027,171.2218,171.0696,171.1552,2500.0
2016-08-04 13:30:00,180.02,180.06,179.95,179.97,3200.0,171.1647,171.2027,171.0982,171.1172,3200.0
2016-08-04 14:00:00,179.96,180.03,179.73,179.74,11905.0,171.1077,171.1742,170.889,170.8985,11905.0
2016-08-04 14:30:00,179.72,179.99,179.64,179.87,4031.0,170.8795,171.1362,170.8034,171.0221,4031.0
2016-08-04 15:00:00,179.82,180.1,179.82,180.06,6090.0,170.9745,171.2408,170.9745,171.2027,6090.0
2016-08-04 15:30:00,180.13,180.29,179.83,179.88,25764.0,171.2693,171.4214,170.9841,171.0316,25764.0
2016-08-05 09:30:00,180.54,180.91,180.08,180.25,2725.0,171.6591,172.0109,171.2218,171.3834,2725.0
2016-08-05 10:00:00,180.36,180.39,180.03,180.3,8044.0,171.488,171.5165,171.1742,171.4309,8044.0
2016-08-05 10:30:00,180.29,180.37,179.92,180.03,15642.0,171.4214,171.4975,171.0696,171.1742,15642.0
2016-08-05 11:00:00,180.07,180.41,180.04,180.41,7298.0,171.2122,171.5355,171.1837,171.5355,7298.0
2016-08-05 11:30:00,180.42,180.42,179.97,179.97,6885.0,171.545,171.545,171.1172,171.1172,6885.0
2016-08-05 12:00:00,180.1,180.21,179.92,180.21,1400.0,171.2408,171.3454,171.0696,171.3454,1400.0
2016-08-05 12:30:00,180.08,180.32,180.08,180.15,7786.0,171.2218,171.45,171.2218,171.2883,7786.0
2016-08-05 13:00:00,180.14,180.19,180.1,180.13,800.0,171.2788,171.3263,171.2408,171.2693,800.0
2016-08-05 13:30:00,180.19,180.45,180.18,180.24,4500.0,171.3263,171.5736,171.3168,171.3739,4500.0
2016-08-05 14:00:00,180.27,180.31,180.05,180.22,5010.0,171.4024,171.4404,171.1932,171.3549,5010.0
2016-08-05 14:30:00,180.19,180.49,180.18,180.26,5300.0,171.3263,171.6116,171.3168,171.3929,5300.0
2016-08-05 15:00:00,180.35,180.37,180.11,180.3,12913.0,171.4785,171.4975,171.2503,171.4309,12913.0
2016-08-05 15:30:00,180.31,180.37,180.14,180.32,22111.0,171.4404,171.4975,171.2788,171.45,22111.0
2016-08-08 09:30:00,179.91,179.97,179.28,179.28,1136.0,171.0601,171.1172,170.4611,170.4611,1136.0
2016-08-08 10:00:00,179.59,179.64,178.13,178.13,10620.0,170.7559,170.8034,169.3677,169.3677,10620.0
2016-08-08 10:30:00,178.21,178.55,178.14,178.55,4076.0,169.4437,169.767,169.3772,169.767,4076.0
2016-08-08 11:00:00,178.61,178.78,178.41,178.74,8215.0,169.8241,169.9857,169.6339,169.9477,8215.0
2016-08-08 11:30:00,178.7,178.86,178.62,178.72,2476.0,169.9096,170.0618,169.8336,169.9287,2476.0
2016-08-08 12:00:00,178.72,178.8,178.6,178.8,6280.0,169.9287,170.0047,169.8146,170.0047,6280.0
2016-08-08 12:30:00,178.96,179.12,178.96,179.06,1810.0,170.1569,170.309,170.1569,170.2519,1810.0
2016-08-08 13:00:00,179.1,179.12,178.95,179.06,3843.0,170.29,170.309,170.1473,170.2519,3843.0
2016-08-08 13:30:00,178.99,179.22,178.98,179.15,2196.0,170.1854,170.4041,170.1759,170.3375,2196.0
2016-08-08 14:00:00,179.11,179.14,178.73,178.94,3777.0,170.2995,170.328,169.9382,170.1378,3777.0
2016-08-08 14:30:00,178.91,179.2,178.89,179.2,2600.0,170.1093,170.385,170.0903,170.385,2600.0
2016-08-08 15:00:00,179.12,179.33,179.11,179.21,9882.0,170.309,170.5086,170.2995,170.3946,9882.0
2016-08-08 15:30:00,179.25,179.38,179.16,179.26,26203.0,170.4326,170.5562,170.347,170.4421,26203.0
2016-08-09 09:30:00,179.79,179.79,179.23,179.25,7171.0,170.946,170.946,170.4136,170.4326,7171.0
2016-08-09 10:00:00,179.33,179.5,179.19,179.31,16100.0,170.5086,170.6703,170.3755,170.4896,16100.0
2016-08-09 10:30:00,179.29,179.63,179.11,179.51,12764.0,170.4706,170.7939,170.2995,170.6798,12764.0
2016-08-09 11:00:00,179.59,179.79,179.49,179.66,3818.0,170.7559,170.946,170.6608,170.8224,3818.0
2016-08-09 11:30:00,179.78,180.02,179.58,180.02,3293.0,170.9365,171.1647,170.7464,171.1647,3293.0
2016-08-09 12:00:00,180.11,180.11,179.75,179.75,3394.0,171.2503,171.2503,170.908,170.908,3394.0
2016-08-09 12:30:00,179.87,180.47,179.87,180.47,1800.0,171.0221,171.5926,171.0221,171.5926,1800.0
2016-08-09 13:00:00,180.5,180.5,180.31,180.32,3248.0,171.6211,171.6211,171.4404,171.45,3248.0
2016-08-09 13:30:00,180.3,180.36,179.7,179.72,9300.0,171.4309,171.488,170.8604,170.8795,9300.0
2016-08-09 14:00:00,179.83,180.04,179.74,179.81,6900.0,170.9841,171.1837,170.8985,170.965,6900.0
2016-08-09 14:30:00,179.99,179.99,179.78,179.92,12223.0,171.1362,171.1362,170.9365,171.0696,12223.0
2016-08-09 15:00:00,179.89,180.02,179.88,180.02,5438.0,171.0411,171.1647,171.0316,171.1647,5438.0
2016-08-09 15:30:00,180.03,180.09,179.82,179.82,27387.0,171.1742,171.2313,170.9745,170.9745,27387.0
2016-08-10 09:30:00,179.83,179.83,178.78,179.44,1242.0,170.9841,170.9841,169.9857,170.6132,1242.0
2016-08-10 10:00:00,179.39,179.56,179.28,179.56,5950.0,170.5657,170.7273,170.4611,170.7273,5950.0
2016-08-10 10:30:00,179.57,179.77,179.55,179.62,2449.0,170.7368,170.927,170.7178,170.7844,2449.0
2016-08-10 11:00:00,179.68,179.89,179.41,179.62,9338.0,170.8414,171.0411,170.5847,170.7844,9338.0
2016-08-10 11:30:00,179.55,179.69,179.44,179.69,1980.0,170.7178,170.8509,170.6132,170.8509,1980.0
2016-08-10 12:00:00,179.77,180.18,179.68,180.0,4721.0,170.927,171.3168,170.8414,171.1457,4721.0
2016-08-10 12:30:00,179.99,180.27,179.99,180.23,2699.0,171.1362,171.4024,171.1362,171.3644,2699.0
2016-08-10 13:00:00,180.19,180.38,180.15,180.38,6146.0,171.3263,171.507,171.2883,171.507,6146.0
2016-08-10 13:30:00,180.5,180.73,180.35,180.58,1611.0,171.6211,171.8398,171.4785,171.6972,1611.0
2016-08-10 14:00:00,180.58,180.7,180.41,180.43,6696.0,171.6972,171.8113,171.5355,171.5545,6696.0
2016-08-10 14:30:00,180.41,180.67,180.37,180.67,7664.0,171.5355,171.7827,171.4975,171.7827,7664.0
2016-08-10 15:00:00,180.6,181.34,180.6,181.21,7906.0,171.7162,172.4198,171.7162,172.2962,7906.0
2016-08-10 15:30:00,181.19,181.19,180.92,181.08,16577.0,172.2772,172.2772,172.0204,172.1726,16577.0
2016-08-11 09:30:00,180.82,180.82,179.55,180.06,14148.0,172.2474,172.2474,171.0376,171.5234,14148.0
2016-08-11 10:00:00,180.0,181.04,179.86,181.04,24001.0,171.4663,172.457,171.3329,172.457,24001.0
2016-08-11 10:30:00,181.03,181.49,180.9,181.0,25909.0,172.4474,172.8856,172.3236,172.4189,25909.0
2016-08-11 11:00:00,180.97,181.11,180.49,180.49,1909.0,172.3903,172.5236,171.933,171.933,1909.0
2016-08-11 11:30:00,180.63,180.68,180.05,180.68,4378.0,172.0664,172.114,171.5139,172.114,4378.0
2016-08-11 12:00:00,180.7,180.94,180.52,180.74,5720.0,172.1331,172.3617,171.9616,172.1712,5720.0
2016-08-11 12:30:00,180.81,181.1,180.71,180.97,3300.0,172.2379,172.5141,172.1426,172.3903,3300.0
2016-08-11 13:00:00,181.01,181.08,180.89,181.04,3300.0,172.4284,172.4951,172.3141,172.457,3300.0
2016-08-11 13:30:00,180.97,181.14,180.89,180.93,3688.0,172.3903,172.5522,172.3141,172.3522,3688.0
2016-08-11 14:00:00,181.1,181.36,181.07,181.25,2490.0,172.5141,172.7618,172.4855,172.657,2490.0
2016-08-11 14:30:00,181.24,181.38,181.14,181.24,7427.0,172.6475,172.7808,172.5522,172.6475,7427.0
2016-08-11 15:00:00,181.34,181.42,181.23,181.39,8023.0,172.7427,172.8189,172.6379,172.7904,8023.0
2016-08-11 15:30:00,181.4,181.6,181.36,181.55,27062.0,172.7999,172.9904,172.7618,172.9428,27062.0
2016-08-12 09:30:00,180.84,181.28,179.6,179.6,14571.0,172.2664,172.6856,171.0852,171.0852,14571.0
2016-08-12 10:00:00,179.7,180.55,179.6,180.54,5700.0,171.1805,171.9902,171.0852,171.9807,5700.0
2016-08-12 10:30:00,180.39,180.69,180.2,180.64,16206.0,171.8378,172.1235,171.6568,172.0759,16206.0
2016-08-12 11:00:00,180.74,181.24,180.73,181.1,3526.0,172.1712,172.6475,172.1617,172.5141,3526.0
2016-08-12 11:30:00,181.17,181.21,180.56,180.7,4500.0,172.5808,172.6189,171.9997,172.1331,4500.0
2016-08-12 12:00:00,180.7,180.88,180.61,180.61,3351.0,172.1331,172.3045,172.0473,172.0473,3351.0
2016-08-12 12:30:00,180.58,180.9,180.58,180.72,4341.0,172.0188,172.3236,172.0188,172.1521,4341.0
2016-08-12 13:00:00,180.79,180.94,180.66,180.91,3098.0,172.2188,172.3617,172.095,172.3331,3098.0
2016-08-12 13:30:00,180.98,181.15,180.8,181.03,8120.0,172.3998,172.5617,172.2283,172.4474,8120.0
2016-08-12 14:00:00,180.97,181.13,180.81,181.07,4885.0,172.3903,172.5427,172.2379,172.4855,4885.0
2016-08-12 14:30:00,181.02,181.2,180.95,181.01,5833.0,172.4379,172.6094,172.3712,172.4284,5833.0
2016-08-12 15:00:00,181.01,181.25,181.0,181.22,12352.0,172.4284,172.657,172.4189,172.6284,12352.0
2016-08-12 15:30:00,181.11,181.54,181.11,181.47,21520.0,172.5236,172.9332,172.5236,172.8666,21520.0
2016-08-15 09:30:00,181.93,182.31,181.18,182.05,4798.0,173.3048,173.6667,172.5903,173.4191,4798.0
2016-08-15 10:00:00,182.12,182.12,181.67,181.68,1690.0,173.4858,173.4858,173.0571,173.0666,1690.0
2016-08-15 10:30:00,181.68,181.85,181.43,181.81,3891.0,173.0666,173.2286,172.8285,173.1904,3891.0
2016-08-15 11:00:00,181.95,182.29,181.95,182.13,4018.0,173.3238,173.6477,173.3238,173.4953,4018.0
2016-08-15 11:30:00,182.19,182.28,181.86,182.01,3561.0,173.5524,173.6382,173.2381,173.381,3561.0
2016-08-15 12:00:00,182.02,182.29,181.95,182.06,3670.0,173.3905,173.6477,173.3238,173.4286,3670.0
2016-08-15 12:30:00,182.04,182.12,181.87,181.91,14754.0,173.4095,173.4858,173.2476,173.2857,14754.0
2016-08-15 13:00:00,181.91,181.98,181.6,181.82,5060.0,173.2857,173.3524,172.9904,173.2,5060.0
2016-08-15 13:30:00,181.85,181.89,181.82,181.85,1590.0,173.2286,173.2667,173.2,173.2286,1590.0
2016-08-15 14:00:00,181.91,181.92,181.75,181.88,4841.0,173.2857,173.2952,173.1333,173.2571,4841.0
2016-08-15 14:30:00,181.85,182.05,181.84,181.99,12597.0,173.2286,173.4191,173.219,173.3619,12597.0
2016-08-15 15:00:00,182.03,182.05,181.91,182.0,8112.0,173.4,173.4191,173.2857,173.3714,8112.0
2016-08-15 15:30:00,181.94,182.05,181.82,181.93,25561.0,173.3143,173.4191,173.2,173.3048,25561.0
2016-08-16 09:30:00,181.71,181.71,180.47,180.83,3747.0,173.0952,173.0952,171.914,172.2569,3747.0
2016-08-16 10:00:00,180.51,180.67,180.11,180.66,12800.0,171.9521,172.1045,171.571,172.095,12800.0
2016-08-16 10:30:00,180.72,180.73,180.31,180.37,27072.0,172.1521,172.1617,171.7616,171.8187,27072.0
2016-08-16 11:00:00,180.42,180.49,180.18,180.32,12183.0,171.8663,171.933,171.6377,171.7711,12183.0
2016-08-16 11:30:00,180.32,180.4,180.19,180.4,5442.0,171.7711,171.8473,171.6473,171.8473,5442.0
2016-08-16 12:00:00,180.25,180.32,180.03,180.04,7000.0,171.7044,171.7711,171.4948,171.5044,7000.0
2016-08-16 12:30:00,179.9,180.02,179.66,179.91,12443.0,171.371,171.4853,171.1424,171.3805,12443.0
2016-08-16 13:00:00,179.85,179.88,179.44,179.51,2887.0,171.3234,171.3519,170.9328,170.9995,2887.0
2016-08-16 13:30:00,179.46,179.89,179.45,179.77,4414.0,170.9519,171.3615,170.9423,171.2472,4414.0
2016-08-16 14:00:00,179.68,179.8,179.57,179.72,4610.0,171.1614,171.2757,171.0566,171.1995,4610.0
2016-08-16 14:30:00,179.66,179.86,179.44,179.8,6442.0,171.1424,171.3329,170.9328,171.2757,6442.0
2016-08-16 15:00:00,179.84,179.85,179.58,179.71,8170.0,171.3138,171.3234,171.0662,171.19,8170.0
2016-08-16 15:30:00,179.76,179.99,179.65,179.7,38341.0,171.2376,171.4567,171.1329,171.1805,38341.0
2016-08-17 09:30:00,180.17,180.2,179.11,179.96,8850.0,171.6282,171.6568,170.6185,171.4282,8850.0
2016-08-17 10:00:00,179.62,180.05,179.57,179.82,11112.0,171.1043,171.5139,171.0566,171.2948,11112.0
2016-08-17 10:30:00,179.88,180.16,179.68,179.89,17745.0,171.3519,171.6187,171.1614,171.3615,17745.0
2016-08-17 11:00:00,179.9,180.09,179.54,179.71,8503.0,171.371,171.552,171.0281,171.19,8503.0
2016-08-17 11:30:00,179.7,180.18,179.7,180.05,12963.0,171.1805,171.6377,171.1805,171.5139,12963.0
2016-08-17 12:00:00,180.07,180.29,179.98,179.99,2400.0,171.5329,171.7425,171.4472,171.4567,2400.0
2016-08-17 12:30:00,179.97,180.58,179.97,180.47,8551.0,171.4377,172.0188,171.4377,171.914,8551.0
2016-08-17 13:00:00,180.45,180.45,180.18,180.33,7252.0,171.8949,171.8949,171.6377,171.7806,7252.0
2016-08-17 13:30:00,180.36,180.83,180.24,180.72,5300.0,171.8092,172.2569,171.6949,172.1521,5300.0
2016-08-17 14:00:00,180.61,181.66,180.39,181.5,15060.0,172.0473,173.0476,171.8378,172.8951,15060.0
2016-08-17 14:30:00,181.33,181.71,181.05,181.43,12246.0,172.7332,173.0952,172.4665,172.8285,12246.0
2016-08-17 15:00:00,181.39,181.55,181.07,181.5,13614.0,172.7904,172.9428,172.4855,172.8951,13614.0
2016-08-17 15:30:00,181.46,181.91,181.31,181.77,52433.0,172.857,173.2857,172.7142,173.1523,52433.0
2016-08-18 09:30:00,181.21,182.26,181.02,181.7,3259.0,172.6189,173.6191,172.4379,173.0857,3259.0
2016-08-18 10:00:00,181.71,182.45,181.7,182.36,12363.0,173.0952,173.8001,173.0857,173.7144,12363.0
2016-08-18 10:30:00,182.41,182.9,182.36,182.76,11266.0,173.762,174.2288,173.7144,174.0954,11266.0
2016-08-18 11:00:00,182.75,183.21,182.61,183.14,6333.0,174.0859,174.5241,173.9525,174.4574,6333.0
2016-08-18 11:30:00,183.19,183.27,182.8,182.82,6856.0,174.505,174.5812,174.1335,174.1526,6856.0
2016-08-18 12:00:00,182.82,182.9,182.67,182.77,5219.0,174.1526,174.2288,174.0097,174.1049,5219.0
2016-08-18 12:30:00,182.75,183.15,182.61,183.05,14606.0,174.0859,174.4669,173.9525,174.3717,14606.0
2016-08-18 13:00:00,183.02,183.02,182.51,182.51,4346.0,174.3431,174.3431,173.8573,173.8573,4346.0
2016-08-18 13:30:00,182.44,182.77,182.23,182.68,7476.0,173.7906,174.1049,173.5905,174.0192,7476.0
2016-08-18 14:00:00,182.69,183.03,182.69,182.96,6830.0,174.0287,174.3526,174.0287,174.2859,6830.0
2016-08-18 14:30:00,182.99,183.52,182.93,183.52,7847.0,174.3145,174.8194,174.2573,174.8194,7847.0
2016-08-18 15:00:00,183.49,183.65,183.46,183.65,11777.0,174.7908,174.9432,174.7622,174.9432,11777.0
2016-08-18 15:30:00,183.65,183.79,183.46,183.71,30794.0,174.9432,175.0766,174.7622,175.0004,30794.0
2016-08-19 09:30:00,183.46,184.01,183.34,183.63,1599.0,174.7622,175.2861,174.6479,174.9242,1599.0
2016-08-19 10:00:00,183.38,183.59,183.12,183.55,3441.0,174.686,174.8861,174.4383,174.848,3441.0
2016-08-19 10:30:00,183.6,183.84,183.36,183.37,6173.0,174.8956,175.1242,174.667,174.6765,6173.0
2016-08-19 11:00:00,183.37,183.49,183.11,183.24,2361.0,174.6765,174.7908,174.4288,174.5527,2361.0
2016-08-19 11:30:00,183.31,183.32,183.0,183.08,2700.0,174.6193,174.6289,174.324,174.4002,2700.0
2016-08-19 12:00:00,183.04,183.09,181.98,182.06,16684.0,174.3621,174.4098,173.3524,173.4286,16684.0
2016-08-19 12:30:00,182.08,182.11,181.84,181.98,2000.0,173.4476,173.4762,173.219,173.3524,2000.0
2016-08-19 13:00:00,181.83,181.87,181.14,181.2,11805.0,173.2095,173.2476,172.5522,172.6094,11805.0
2016-08-19 13:30:00,181.24,182.0,181.18,181.79,8262.0,172.6475,173.3714,172.5903,173.1714,8262.0
2016-08-19 14:00:00,181.73,181.86,181.57,181.7,7615.0,173.1142,173.2381,172.9618,173.0857,7615.0
2016-08-19 14:30:00,181.73,182.05,181.61,182.03,36521.0,173.1142,173.4191,172.9999,173.4,36521.0
2016-08-19 15:00:00,182.12,182.32,182.01,182.26,7189.0,173.4858,173.6763,173.381,173.6191,7189.0
2016-08-19 15:30:00,182.35,182.69,182.27,182.58,25945.0,173.7048,174.0287,173.6286,173.9239,25945.0
2016-08-22 09:30:00,182.45,182.54,182.1,182.1,3411.0,173.8001,173.8858,173.4667,173.4667,3411.0
2016-08-22 10:00:00,182.47,182.61,182.23,182.44,1845.0,173.8192,173.9525,173.5905,173.7906,1845.0
2016-08-22 10:30:00,183.12,183.26,183.02,183.26,1717.0,174.4383,174.5717,174.3431,174.5717,1717.0
2016-08-22 11:00:00,183.13,183.17,182.78,182.8,5211.0,174.4479,174.486,174.1145,174.1335,5211.0
2016-08-22 11:30:00,182.81,183.0,182.7,182.93,3400.0,174.143,174.324,174.0383,174.2573,3400.0
2016-08-22 12:00:00,182.85,183.0,182.74,183.0,2200.0,174.1811,174.324,174.0764,174.324,2200.0
2016-08-22 12:30:00,183.06,183.06,182.53,182.56,1300.0,174.3812,174.3812,173.8763,173.9049,1300.0
2016-08-22 13:00:00,182.59,182.75,182.31,182.31,1277.0,173.9335,174.0859,173.6667,173.6667,1277.0
2016-08-22 13:30:00,182.37,182.66,182.37,182.57,1611.0,173.7239,174.0002,173.7239,173.9144,1611.0
2016-08-22 14:00:00,182.69,182.71,182.41,182.42,5886.0,174.0287,174.0478,173.762,173.7715,5886.0
2016-08-22 14:30:00,182.3,182.4,182.22,182.28,1700.0,173.6572,173.7525,173.581,173.6382,1700.0
2016-08-22 15:00:00,182.24,182.5,182.24,182.37,4500.0,173.6001,173.8477,173.6001,173.7239,4500.0
2016-08-22 15:30:00,182.33,182.52,182.12,182.49,32388.0,173.6858,173.8668,173.4858,173.8382,32388.0
2016-08-23 09:30:00,183.21,183.45,182.73,183.16,4531.0,174.5241,174.7527,174.0668,174.4764,4531.0
2016-08-23 10:00:00,183.17,183.73,183.17,183.25,5079.0,174.486,175.0194,174.486,174.5622,5079.0
2016-08-23 10:30:00,183.25,183.25,182.7,182.7,3514.0,174.5622,174.5622,174.0383,174.0383,3514.0
2016-08-23 11:00:00,182.92,183.05,182.49,182.49,3828.0,174.2478,174.3717,173.8382,173.8382,3828.0
2016-08-23 11:30:00,182.46,182.64,182.45,182.49,2500.0,173.8096,173.9811,173.8001,173.8382,2500.0
2016-08-23 12:00:00,182.58,182.61,182.33,182.61,2000.0,173.9239,173.9525,173.6858,173.9525,2000.0
2016-08-23 12:30:00,182.42,182.58,182.12,182.21,2500.0,173.7715,173.9239,173.4858,173.5715,2500.0
2016-08-23 13:00:00,182.21,182.44,182.12,182.34,3100.0,173.5715,173.7906,173.4858,173.6953,3100.0
2016-08-23 13:30:00,182.15,182.39,182.13,182.39,3400.0,173.5143,173.743,173.4953,173.743,3400.0
2016-08-23 14:00:00,182.22,182.47,182.16,182.42,4355.0,173.581,173.8192,173.5239,173.7715,4355.0
2016-08-23 14:30:00,182.32,182.45,182.15,182.33,3012.0,173.6763,173.8001,173.5143,173.6858,3012.0
2016-08-23 15:00:00,182.3,182.51,182.3,182.38,3558.0,173.6572,173.8573,173.6572,173.7334,3558.0
2016-08-23 15:30:00,182.34,182.39,182.02,182.04,14309.0,173.6953,173.743,173.3905,173.4095,14309.0
2016-08-24 09:30:00,181.76,181.76,181.06,181.31,2040.0,173.1428,173.1428,172.476,172.7142,2040.0
2016-08-24 10:00:00,181.47,181.47,181.07,181.07,1075.0,172.8666,172.8666,172.4855,172.4855,1075.0
2016-08-24 10:30:00,181.18,181.5,181.08,181.37,7999.0,172.5903,172.8951,172.4951,172.7713,7999.0
2016-08-24 11:00:00,181.46,182.18,181.36,182.18,3070.0,172.857,173.5429,172.7618,173.5429,3070.0
2016-08-24 11:30:00,182.17,182.3,181.68,182.24,13707.0,173.5334,173.6572,173.0666,173.6001,13707.0
2016-08-24 12:00:00,182.22,182.62,182.01,182.21,8707.0,173.581,173.962,173.381,173.5715,8707.0
2016-08-24 12:30:00,182.29,182.29,182.11,182.2,2461.0,173.6477,173.6477,173.4762,173.562,2461.0
2016-08-24 13:00:00,182.15,182.2,181.86,181.86,1519.0,173.5143,173.562,173.2381,173.2381,1519.0
2016-08-24 13:30:00,181.79,181.95,181.64,181.65,3141.0,173.1714,173.3238,173.0285,173.038,3141.0
2016-08-24 14:00:00,181.51,181.56,180.96,181.23,2776.0,172.9047,172.9523,172.3807,172.6379,2776.0
2016-08-24 14:30:00,180.91,181.1,180.9,181.09,3792.0,172.3331,172.5141,172.3236,172.5046,3792.0
2016-08-24 15:00:00,180.98,180.98,180.39,180.53,7025.0,172.3998,172.3998,171.8378,171.9711,7025.0
2016-08-24 15:30:00,180.48,180.6,180.19,180.48,21359.0,171.9235,172.0378,171.6473,171.9235,21359.0
2016-08-25 09:30:00,179.98,180.87,179.43,180.69,2810.0,171.4472,172.295,170.9233,172.1235,2810.0
2016-08-25 10:00:00,181.18,181.6,181.18,181.59,607.0,172.5903,172.9904,172.5903,172.9809,607.0
2016-08-25 10:30:00,181.46,181.79,181.11,181.39,6675.0,172.857,173.1714,172.5236,172.7904,6675.0
2016-08-25 11:00:00,181.53,182.09,181.53,181.57,3150.0,172.9237,173.4572,172.9237,172.9618,3150.0
2016-08-25 11:30:00,181.61,181.65,180.93,181.4,6020.0,172.9999,173.038,172.3522,172.7999,6020.0
2016-08-25 12:00:00,181.31,181.44,181.13,181.34,4969.0,172.7142,172.838,172.5427,172.7427,4969.0
2016-08-25 12:30:00,181.36,181.57,181.32,181.54,2600.0,172.7618,172.9618,172.7237,172.9332,2600.0
2016-08-25 13:00:00,181.56,181.56,181.12,181.52,1800.0,172.9523,172.9523,172.5332,172.9142,1800.0
2016-08-25 13:30:00,181.4,181.42,180.76,180.76,2005.0,172.7999,172.8189,172.1902,172.1902,2005.0
2016-08-25 14:00:00,180.88,181.21,180.79,180.92,2904.0,172.3045,172.6189,172.2188,172.3426,2904.0
2016-08-25 14:30:00,180.98,181.06,180.42,180.42,2455.0,172.3998,172.476,171.8663,171.8663,2455.0
2016-08-25 15:00:00,180.44,181.08,180.39,181.08,4635.0,171.8854,172.4951,171.8378,172.4951,4635.0
2016-08-25 15:30:00,181.03,181.03,180.6,180.91,13532.0,172.4474,172.4474,172.0378,172.3331,13532.0
2016-08-26 09:30:00,180.7,181.96,180.7,181.56,3463.0,172.1331,173.3333,172.1331,172.9523,3463.0
2016-08-26 10:00:00,181.6,182.59,180.7,182.58,2628.0,172.9904,173.9335,172.1331,173.9239,2628.0
2016-08-26 10:30:00,182.81,183.04,182.17,182.59,4094.0,174.143,174.3621,173.5334,173.9335,4094.0
2016-08-26 11:00:00,182.26,182.5,182.16,182.48,4196.0,173.6191,173.8477,173.5239,173.8287,4196.0
2016-08-26 11:30:00,182.76,182.76,181.07,181.08,2865.0,174.0954,174.0954,172.4855,172.4951,2865.0
2016-08-26 12:00:00,181.05,181.13,180.7,181.13,1792.0,172.4665,172.5427,172.1331,172.5427,1792.0
2016-08-26 12:30:00,181.05,181.82,181.0,181.82,3150.0,172.4665,173.2,172.4189,173.2,3150.0
2016-08-26 13:00:00,181.72,181.74,181.16,181.16,1200.0,173.1047,173.1238,172.5713,172.5713,1200.0
2016-08-26 13:30:00,181.39,181.59,181.33,181.34,3500.0,172.7904,172.9809,172.7332,172.7427,3500.0
2016-08-26 14:00:00,181.33,181.33,180.65,180.86,3712.0,172.7332,172.7332,172.0854,172.2855,3712.0
2016-08-26 14:30:00,180.99,181.63,180.89,181.28,2916.0,172.4093,173.019,172.3141,172.6856,2916.0
2016-08-26 15:00:00,181.3,181.9,181.3,181.9,7800.0,172.7046,173.2762,172.7046,173.2762,7800.0
2016-08-26 15:30:00,181.87,182.47,181.73,182.4,23253.0,173.2476,173.8192,173.1142,173.7525,23253.0
2016-08-29 09:30:00,182.76,183.39,181.61,182.86,2611.0,174.0954,174.6955,172.9999,174.1907,2611.0
2016-08-29 10:00:00,182.52,183.5,182.52,182.89,2867.0,173.8668,174.8003,173.8668,174.2192,2867.0
2016-08-29 10:30:00,183.14,183.49,183.06,183.49,6267.0,174.4574,174.7908,174.3812,174.7908,6267.0
2016-08-29 11:00:00,183.29,183.74,183.29,183.74,7102.0,174.6003,175.0289,174.6003,175.0289,7102.0
2016-08-29 11:30:00,183.68,184.34,183.66,184.19,8871.0,174.9718,175.6005,174.9527,175.4576,8871.0
2016-08-29 12:00:00,184.21,184.21,183.69,183.7,7101.0,175.4767,175.4767,174.9813,174.9908,7101.0
2016-08-29 12:30:00,183.7,184.05,183.7,184.0,1300.0,174.9908,175.3243,174.9908,175.2766,1300.0
2016-08-29 13:00:00,183.87,184.15,183.87,184.15,1600.0,175.1528,175.4195,175.1528,175.4195,1600.0
2016-08-29 13:30:00,184.28,184.28,184.05,184.24,2400.0,175.5433,175.5433,175.3243,175.5052,2400.0
2016-08-29 14:00:00,184.22,184.46,184.13,184.25,6800.0,175.4862,175.7148,175.4005,175.5148,6800.0
2016-08-29 14:30:00,184.25,184.4,184.17,184.24,2420.0,175.5148,175.6577,175.4386,175.5052,2420.0
2016-08-29 15:00:00,184.21,184.62,184.2,184.4,6770.0,175.4767,175.8672,175.4671,175.6577,6770.0
2016-08-29 15:30:00,184.34,184.53,184.14,184.46,22229.0,175.6005,175.7815,175.41,175.7148,22229.0
2016-08-30 09:30:00,184.52,185.81,183.92,184.81,7709.0,175.772,177.0008,175.2004,176.0482,7709.0
2016-08-30 10:00:00,184.71,184.78,183.51,183.77,3517.0,175.953,176.0196,174.8099,175.0575,3517.0
2016-08-30 10:30:00,183.53,183.87,183.44,183.67,18590.0,174.8289,175.1528,174.7432,174.9623,18590.0
2016-08-30 11:00:00,184.01,184.01,183.26,183.26,1500.0,175.2861,175.2861,174.5717,174.5717,1500.0
2016-08-30 11:30:00,183.27,183.36,183.02,183.32,8604.0,174.5812,174.667,174.3431,174.6289,8604.0
2016-08-30 12:00:00,183.46,183.79,183.46,183.78,1000.0,174.7622,175.0766,174.7622,175.0671,1000.0
2016-08-30 12:30:00,183.76,183.76,183.4,183.64,2094.0,175.048,175.048,174.7051,174.9337,2094.0
2016-08-30 13:00:00,183.61,183.89,183.61,183.87,1400.0,174.9051,175.1718,174.9051,175.1528,1400.0
2016-08-30 13:30:00,183.71,184.29,183.71,184.2,4300.0,175.0004,175.5529,175.0004,175.4671,4300.0
2016-08-30 14:00:00,184.0,184.04,183.75,183.86,4986.0,175.2766,175.3147,175.0385,175.1433,4986.0
2016-08-30 14:30:00,183.94,184.12,183.76,183.95,4110.0,175.2195,175.3909,175.048,175.229,4110.0
2016-08-30 15:00:00,184.05,184.33,184.03,184.33,3602.0,175.3243,175.591,175.3052,175.591,3602.0
2016-08-30 15:30:00,184.28,184.61,184.23,184.51,18101.0,175.5433,175.8577,175.4957,175.7624,18101.0
2016-08-31 09:30:00,184.98,184.98,182.93,183.83,3080.0,176.2102,176.2102,174.2573,175.1147,3080.0
2016-08-31 10:00:00,183.91,184.36,183.76,184.32,1900.0,175.1909,175.6196,175.048,175.5815,1900.0
2016-08-31 10:30:00,184.0,184.0,183.67,183.68,1900.0,175.2766,175.2766,174.9623,174.9718,1900.0
2016-08-31 11:00:00,183.66,184.31,183.65,184.13,8841.0,174.9527,175.5719,174.9432,175.4005,8841.0
2016-08-31 11:30:00,184.0,184.18,183.53,183.64,6288.0,175.2766,175.4481,174.8289,174.9337,6288.0
2016-08-31 12:00:00,183.39,183.49,182.68,182.72,5116.0,174.6955,174.7908,174.0192,174.0573,5116.0
2016-08-31 12:30:00,182.69,182.99,182.27,182.43,8290.0,174.0287,174.3145,173.6286,173.7811,8290.0
2016-08-31 13:00:00,182.44,182.45,182.17,182.44,2000.0,173.7906,173.8001,173.5334,173.7906,2000.0
2016-08-31 13:30:00,182.41,182.78,182.27,182.49,3424.0,173.762,174.1145,173.6286,173.8382,3424.0
2016-08-31 14:00:00,182.5,183.29,182.5,182.98,3346.0,173.8477,174.6003,173.8477,174.305,3346.0
2016-08-31 14:30:00,183.02,183.12,182.76,183.04,6519.0,174.3431,174.4383,174.0954,174.3621,6519.0
2016-08-31 15:00:00,183.01,183.39,182.98,183.21,13313.0,174.3336,174.6955,174.305,174.5241,13313.0
2016-08-31 15:30:00,183.22,183.51,183.0,183.01,18081.0,174.5336,174.8099,174.324,174.3336,18081.0
2016-09-01 09:30:00,183.58,183.58,182.54,182.71,8625.0,174.8765,174.8765,173.8858,174.0478,8625.0
2016-09-01 10:00:00,182.5,182.88,181.38,181.95,9208.0,173.8477,174.2097,172.7808,173.3238,9208.0
2016-09-01 10:30:00,182.03,182.56,181.62,182.2,10704.0,173.4,173.9049,173.0095,173.562,10704.0
2016-09-01 11:00:00,182.02,183.6,181.9,183.6,9177.0,173.3905,174.8956,173.2762,174.8956,9177.0
2016-09-01 11:30:00,183.56,184.35,183.35,184.35,15000.0,174.8575,175.61,174.6574,175.61,15000.0
2016-09-01 12:00:00,184.36,184.7,184.08,184.44,5220.0,175.6196,175.9434,175.3528,175.6958,5220.0
2016-09-01 12:30:00,184.52,184.69,183.92,183.92,4450.0,175.772,175.9339,175.2004,175.2004,4450.0
2016-09-01 13:00:00,184.12,184.16,183.57,183.9,3460.0,175.3909,175.429,174.867,175.1814,3460.0
2016-09-01 13:30:00,183.89,184.52,183.83,184.46,3300.0,175.1718,175.772,175.1147,175.7148,3300.0
2016-09-01 14:00:00,184.21,184.35,183.85,184.2,6227.0,175.4767,175.61,175.1337,175.4671,6227.0
2016-09-01 14:30:00,184.34,184.45,184.1,184.44,2432.0,175.6005,175.7053,175.3719,175.6958,2432.0
2016-09-01 15:00:00,184.31,184.31,183.8,184.3,9610.0,175.5719,175.5719,175.0861,175.5624,9610.0
2016-09-01 15:30:00,184.31,184.45,184.04,184.14,33304.0,175.5719,175.7053,175.3147,175.41,33304.0
2016-09-02 09:30:00,184.4,185.58,184.05,185.58,5771.0,175.6577,176.7817,175.3243,176.7817,5771.0
2016-09-02 10:00:00,185.38,185.59,184.68,184.85,5700.0,176.5912,176.7912,175.9244,176.0863,5700.0
2016-09-02 10:30:00,184.93,184.94,184.61,184.7,2709.0,176.1625,176.1721,175.8577,175.9434,2709.0
2016-09-02 11:00:00,184.49,184.82,184.46,184.73,5900.0,175.7434,176.0577,175.7148,175.972,5900.0
2016-09-02 11:30:00,184.81,184.9,184.64,184.64,1600.0,176.0482,176.134,175.8863,175.8863,1600.0
2016-09-02 12:00:00,184.89,184.89,183.84,184.29,2988.0,176.1244,176.1244,175.1242,175.5529,2988.0
2016-09-02 12:30:00,184.44,184.74,184.23,184.28,3081.0,175.6958,175.9815,175.4957,175.5433,3081.0
2016-09-02 13:00:00,184.49,184.49,184.36,184.36,1062.0,175.7434,175.7434,175.6196,175.6196,1062.0
2016-09-02 13:30:00,184.39,184.41,184.11,184.11,2134.0,175.6481,175.6672,175.3814,175.3814,2134.0
2016-09-02 14:00:00,184.17,184.52,184.12,184.52,1850.0,175.4386,175.772,175.3909,175.772,1850.0
2016-09-02 14:30:00,184.46,184.98,184.46,184.66,10588.0,175.7148,176.2102,175.7148,175.9053,10588.0
2016-09-02 15:00:00,184.61,185.27,184.53,185.24,5500.0,175.8577,176.4864,175.7815,176.4578,5500.0
2016-09-02 15:30:00,185.3,185.65,185.17,185.59,17101.0,176.515,176.8484,176.3912,176.7912,17101.0
2016-09-06 09:30:00,185.91,186.66,185.45,185.8,8024.0,177.0961,177.8105,176.6579,176.9913,8024.0
2016-09-06 10:00:00,185.92,186.16,185.51,186.02,8445.0,177.1056,177.3342,176.715,177.2009,8445.0
2016-09-06 10:30:00,186.11,186.57,185.53,185.81,8206.0,177.2866,177.7248,176.7341,177.0008,8206.0
2016-09-06 11:00:00,186.01,186.04,185.96,186.04,600.0,177.1913,177.2199,177.1437,177.2199,600.0
2016-09-06 11:30:00,186.08,186.31,185.91,186.04,3806.0,177.258,177.4771,177.0961,177.2199,3806.0
2016-09-06 12:00:00,186.07,186.64,186.03,186.1,7266.0,177.2485,177.7915,177.2104,177.2771,7266.0
2016-09-06 12:30:00,186.17,186.28,186.0,186.0,1100.0,177.3437,177.4485,177.1818,177.1818,1100.0
2016-09-06 13:00:00,186.07,186.17,185.88,185.88,1123.0,177.2485,177.3437,177.0675,177.0675,1123.0
2016-09-06 13:30:00,185.81,185.86,185.72,185.86,700.0,177.0008,177.0484,176.9151,177.0484,700.0
2016-09-06 14:00:00,185.82,185.93,185.71,185.9,2134.0,177.0103,177.1151,176.9056,177.0865,2134.0
2016-09-06 14:30:00,185.98,186.32,185.94,186.07,4008.0,177.1628,177.4866,177.1246,177.2485,4008.0
2016-09-06 15:00:00,186.13,186.62,186.02,186.62,9200.0,177.3056,177.7724,177.2009,177.7724,9200.0
2016-09-06 15:30:00,186.63,186.68,186.31,186.58,17052.0,177.7819,177.8296,177.4771,177.7343,17052.0
2016-09-07 09:30:00,186.53,187.5,185.97,186.54,8563.0,177.6867,178.6107,177.1532,177.6962,8563.0
2016-09-07 10:00:00,186.76,187.79,186.68,187.79,6656.0,177.9058,178.8869,177.8296,178.8869,6656.0
2016-09-07 10:30:00,187.33,187.95,186.92,187.13,6565.0,178.4487,179.0394,178.0582,178.2582,6565.0
2016-09-07 11:00:00,187.0,187.2,186.59,186.84,4660.0,178.1344,178.3249,177.7438,177.982,4660.0
2016-09-07 11:30:00,186.83,187.75,186.83,187.45,6948.0,177.9725,178.8488,177.9725,178.5631,6948.0
2016-09-07 12:00:00,187.51,188.79,187.27,187.36,7688.0,178.6202,179.8395,178.3916,178.4773,7688.0
2016-09-07 12:30:00,187.32,188.0,187.22,187.22,9930.0,178.4392,179.087,178.344,178.344,9930.0
2016-09-07 13:00:00,187.33,187.95,187.33,187.76,8676.0,178.4487,179.0394,178.4487,178.8584,8676.0
2016-09-07 13:30:00,187.79,187.8,187.33,187.61,5690.0,178.8869,178.8965,178.4487,178.7155,5690.0
2016-09-07 14:00:00,187.6,187.88,187.6,187.76,5660.0,178.7059,178.9727,178.7059,178.8584,5660.0
2016-09-07 14:30:00,187.73,188.4,187.72,188.28,7452.0,178.8298,179.468,178.8203,179.3537,7452.0
2016-09-07 15:00:00,188.31,188.31,187.21,187.63,10937.0,179.3823,179.3823,178.3344,178.7345,10937.0
2016-09-07 15:30:00,187.57,188.2,187.36,188.18,35382.0,178.6774,179.2775,178.4773,179.2584,35382.0
2016-09-08 09:30:00,187.24,188.13,186.51,187.24,4183.0,178.363,179.2108,177.6676,178.363,4183.0
2016-09-08 10:00:00,187.66,187.94,187.09,187.61,6605.0,178.7631,179.0298,178.2201,178.7155,6605.0
2016-09-08 10:30:00,187.56,187.67,187.17,187.65,6570.0,178.6678,178.7726,178.2963,178.7536,6570.0
2016-09-08 11:00:00,187.67,187.91,187.62,187.91,3028.0,178.7726,179.0012,178.725,179.0012,3028.0
2016-09-08 11:30:00,187.89,188.27,187.64,187.97,4900.0,178.9822,179.3442,178.7441,179.0584,4900.0
2016-09-08 12:00:00,188.02,188.12,187.72,187.74,4828.0,179.106,179.2013,178.8203,178.8393,4828.0
2016-09-08 12:30:00,187.91,188.06,187.86,187.87,1200.0,179.0012,179.1441,178.9536,178.9631,1200.0
2016-09-08 13:00:00,187.84,187.97,187.72,187.97,3300.0,178.9346,179.0584,178.8203,179.0584,3300.0
2016-09-08 13:30:00,188.02,188.27,187.95,187.99,3729.0,179.106,179.3442,179.0394,179.0775,3729.0
2016-09-08 14:00:00,187.97,188.39,187.97,188.15,3331.0,179.0584,179.4585,179.0584,179.2299,3331.0
2016-09-08 14:30:00,188.1,188.39,188.1,188.13,3719.0,179.1822,179.4585,179.1822,179.2108,3719.0
2016-09-08 15:00:00,188.12,188.36,188.11,188.26,4283.0,179.2013,179.4299,179.1918,179.3347,4283.0
2016-09-08 15:30:00,188.26,188.53,188.22,188.25,29145.0,179.3347,179.5919,179.2966,179.3251,29145.0
2016-09-09 09:30:00,187.02,187.02,185.69,185.91,8475.0,178.1534,178.1534,176.8865,177.0961,8475.0
2016-09-09 10:00:00,185.95,186.47,185.47,185.67,9325.0,177.1342,177.6295,176.6769,176.8674,9325.0
2016-09-09 10:30:00,185.72,185.72,183.71,184.04,16305.0,176.9151,176.9151,175.0004,175.3147,16305.0
2016-09-09 11:00:00,184.27,184.38,183.74,184.03,15096.0,175.5338,175.6386,175.0289,175.3052,15096.0
2016-09-09 11:30:00,183.95,184.36,183.09,183.46,19567.0,175.229,175.6196,174.4098,174.7622,19567.0
2016-09-09 12:00:00,183.42,183.63,182.73,182.98,16790.0,174.7241,174.9242,174.0668,174.305,16790.0
2016-09-09 12:30:00,182.97,183.04,182.4,182.56,12123.0,174.2955,174.3621,173.7525,173.9049,12123.0
2016-09-09 13:00:00,182.56,182.78,182.39,182.48,5026.0,173.9049,174.1145,173.743,173.8287,5026.0
2016-09-09 13:30:00,182.48,182.48,181.27,181.89,4600.0,173.8287,173.8287,172.676,173.2667,4600.0
2016-09-09 14:00:00,181.82,181.97,181.18,181.93,4946.0,173.2,173.3429,172.5903,173.3048,4946.0
2016-09-09 14:30:00,181.96,182.2,181.59,181.59,2400.0,173.3333,173.562,172.9809,172.9809,2400.0
2016-09-09 15:00:00,181.68,181.79,181.34,181.77,5964.0,173.0666,173.1714,172.7427,173.1523,5964.0
2016-09-09 15:30:00,181.68,181.69,180.44,180.52,31580.0,173.0666,173.0761,171.8854,171.9616,31580.0
2016-09-12 09:30:00,179.57,180.8,179.04,180.17,31223.0,171.0566,172.2283,170.5518,171.6282,31223.0
2016-09-12 10:00:00,180.06,180.34,179.9,180.08,20545.0,171.5234,171.7901,171.371,171.5425,20545.0
2016-09-12 10:30:00,180.09,180.15,179.87,180.12,13593.0,171.552,171.6091,171.3424,171.5806,13593.0
2016-09-12 11:00:00,180.15,180.16,179.91,180.16,10300.0,171.6091,171.6187,171.3805,171.6187,10300.0
2016-09-12 11:30:00,180.31,181.22,180.31,181.21,7646.0,171.7616,172.6284,171.7616,172.6189,7646.0
2016-09-12 12:00:00,181.02,181.24,180.81,181.0,7370.0,172.4379,172.6475,172.2379,172.4189,7370.0
2016-09-12 12:30:00,181.05,181.15,180.38,181.13,8310.0,172.4665,172.5617,171.8282,172.5427,8310.0
2016-09-12 13:00:00,181.24,181.24,180.9,180.91,9745.0,172.6475,172.6475,172.3236,172.3331,9745.0
2016-09-12 13:30:00,180.89,181.48,180.84,181.25,15337.0,172.3141,172.8761,172.2664,172.657,15337.0
2016-09-12 14:00:00,181.18,182.4,181.13,182.21,3200.0,172.5903,173.7525,172.5427,173.5715,3200.0
2016-09-12 14:30:00,182.21,182.65,182.14,182.55,6174.0,173.5715,173.9906,173.5048,173.8954,6174.0
2016-09-12 15:00:00,182.54,182.73,182.53,182.7,4300.0,173.8858,174.0668,173.8763,174.0383,4300.0
2016-09-12 15:30:00,182.74,183.17,182.38,182.73,26809.0,174.0764,174.486,173.7334,174.0668,26809.0
2016-09-13 09:30:00,181.24,181.77,180.81,180.81,5508.0,172.6475,173.1523,172.2379,172.2379,5508.0
2016-09-13 10:00:00,180.95,181.57,180.76,181.32,5811.0,172.3712,172.9618,172.1902,172.7237,5811.0
2016-09-13 10:30:00,181.15,181.55,180.8,180.8,7560.0,172.5617,172.9428,172.2283,172.2283,7560.0
2016-09-13 11:00:00,180.76,180.91,180.76,180.76,15164.0,172.1902,172.3331,172.1902,172.1902,15164.0
2016-09-13 11:30:00,180.76,180.8,180.46,180.46,4913.0,172.1902,172.2283,171.9045,171.9045,4913.0
2016-09-13 12:00:00,180.56,180.73,179.98,180.03,3200.0,171.9997,172.1617,171.4472,171.4948,3200.0
2016-09-13 12:30:00,179.95,180.05,179.32,179.36,3141.0,171.4186,171.5139,170.8185,170.8566,3141.0
2016-09-13 13:00:00,179.37,180.16,179.2,180.01,2500.0,170.8661,171.6187,170.7042,171.4758,2500.0
2016-09-13 13:30:00,180.8,180.8,179.85,179.97,1000.0,172.2283,172.2283,171.3234,171.4377,1000.0
2016-09-13 14:00:00,179.53,179.7,179.27,179.31,3205.0,171.0185,171.1805,170.7709,170.809,3205.0
2016-09-13 14:30:00,179.19,180.15,179.13,179.44,3773.0,170.6947,171.6091,170.6375,170.9328,3773.0
2016-09-13 15:00:00,179.45,180.13,179.38,180.13,6202.0,170.9423,171.5901,170.8757,171.5901,6202.0
2016-09-13 15:30:00,180.14,180.24,179.33,179.45,22597.0,171.5996,171.6949,170.828,170.9423,22597.0
2016-09-14 09:30:00,179.13,180.17,179.13,180.17,1122.0,170.6375,171.6282,170.6375,171.6282,1122.0
2016-09-14 10:00:00,179.75,179.82,179.51,179.77,4500.0,171.2281,171.2948,170.9995,171.2472,4500.0
2016-09-14 10:30:00,179.75,179.76,178.51,178.78,5758.0,171.2281,171.2376,170.0469,170.3041,5758.0
2016-09-14 11:00:00,178.75,178.86,177.94,178.0,31836.0,170.2755,170.3803,169.5039,169.5611,31836.0
2016-09-14 11:30:00,178.0,178.12,177.61,177.93,18616.0,169.5611,169.6754,169.1896,169.4944,18616.0
2016-09-14 12:00:00,177.96,178.01,177.6,177.6,14135.0,169.523,169.5706,169.18,169.18,14135.0
2016-09-14 12:30:00,177.59,177.59,176.85,177.0,11648.0,169.1705,169.1705,168.4656,168.6085,11648.0
2016-09-14 13:00:00,176.92,177.04,175.71,176.35,28483.0,168.5323,168.6466,167.3796,167.9893,28483.0
2016-09-14 13:30:00,176.59,177.1,176.34,176.9,7214.0,168.2179,168.7037,167.9798,168.5132,7214.0
2016-09-14 14:00:00,176.83,176.94,176.39,176.75,9475.0,168.4465,168.5513,168.0274,168.3703,9475.0
2016-09-14 14:30:00,176.89,177.2,176.71,177.2,9714.0,168.5037,168.799,168.3322,168.799,9714.0
2016-09-14 15:00:00,177.35,177.35,176.47,176.55,7715.0,168.9419,168.9419,168.1036,168.1798,7715.0
2016-09-14 15:30:00,176.55,177.16,176.49,177.0,36334.0,168.1798,168.7609,168.1227,168.6085,36334.0
2016-09-15 09:30:00,176.68,177.66,176.68,177.04,6001.0,168.3037,169.2372,168.3037,168.6466,6001.0
2016-09-15 10:00:00,177.13,177.68,177.13,177.45,4613.0,168.7323,169.2563,168.7323,169.0372,4613.0
2016-09-15 10:30:00,177.42,177.65,177.03,177.45,7900.0,169.0086,169.2277,168.6371,169.0372,7900.0
2016-09-15 11:00:00,177.57,177.74,177.31,177.69,10863.0,169.1515,169.3134,168.9038,169.2658,10863.0
2016-09-15 11:30:00,177.69,177.73,177.13,177.53,15409.0,169.2658,169.3039,168.7323,169.1134,15409.0
2016-09-15 12:00:00,177.47,178.07,177.32,177.45,9160.0,169.0562,169.6278,168.9133,169.0372,9160.0
2016-09-15 12:30:00,177.6,177.6,177.14,177.15,7077.0,169.18,169.18,168.7419,168.7514,7077.0
2016-09-15 13:00:00,177.19,177.51,176.98,177.4,10842.0,168.7895,169.0943,168.5894,168.9895,10842.0
2016-09-15 13:30:00,177.52,177.66,177.19,177.47,30412.0,169.1038,169.2372,168.7895,169.0562,30412.0
2016-09-15 14:00:00,177.48,177.77,177.3,177.46,16821.0,169.0657,169.342,168.8943,169.0467,16821.0
2016-09-15 14:30:00,177.42,177.59,176.87,177.52,11766.0,169.0086,169.1705,168.4847,169.1038,11766.0
2016-09-15 15:00:00,177.37,177.51,176.18,176.33,26777.0,168.9609,169.0943,167.8274,167.9703,26777.0
2016-09-15 15:30:00,176.4,177.03,176.33,176.51,65497.0,168.0369,168.6371,167.9703,168.1417,65497.0
2016-09-16 09:30:00,176.15,176.15,173.54,175.56,45820.0,167.7988,167.7988,165.3125,167.2368,45820.0
2016-09-16 10:00:00,175.56,175.62,174.92,174.93,15234.0,167.2368,167.2939,166.6271,166.6366,15234.0
2016-09-16 10:30:00,174.87,175.26,173.53,173.53,14024.0,166.5795,166.951,165.303,165.303,14024.0
2016-09-16 11:00:00,173.55,173.6,172.35,172.9,37965.0,165.3221,165.3697,164.1789,164.7029,37965.0
2016-09-16 11:30:00,172.91,173.46,172.88,173.27,15013.0,164.7124,165.2363,164.6838,165.0553,15013.0
2016-09-16 12:00:00,173.27,173.87,173.26,173.66,13155.0,165.0553,165.6269,165.0458,165.4268,13155.0
2016-09-16 12:30:00,173.74,173.74,173.26,173.46,58917.0,165.503,165.503,165.0458,165.2363,58917.0
2016-09-16 13:00:00,173.54,173.6,173.16,173.31,56224.0,165.3125,165.3697,164.9505,165.0934,56224.0
2016-09-16 13:30:00,173.23,173.4,173.08,173.27,12613.0,165.0172,165.1792,164.8743,165.0553,12613.0
2016-09-16 14:00:00,173.15,173.38,172.82,172.84,44937.0,164.941,165.1601,164.6267,164.6457,44937.0
2016-09-16 14:30:00,172.85,172.97,172.35,172.44,40633.0,164.6552,164.7696,164.1789,164.2647,40633.0
2016-09-16 15:00:00,172.63,173.42,172.35,173.33,50176.0,164.4457,165.1982,164.1789,165.1125,50176.0
2016-09-16 15:30:00,173.56,173.87,172.51,172.81,108866.0,165.3316,165.6269,164.3314,164.6171,108866.0
2016-09-19 09:30:00,173.54,174.91,173.54,174.64,35035.0,165.3125,166.6176,165.3125,166.3604,35035.0
2016-09-19 10:00:00,174.8,176.11,174.77,175.24,25200.0,166.5128,167.7607,166.4842,166.9319,25200.0
2016-09-19 10:30:00,175.31,175.82,175.26,175.75,10672.0,166.9986,167.4844,166.951,167.4178,10672.0
2016-09-19 11:00:00,175.74,175.76,174.34,174.34,24423.0,167.4082,167.4273,166.0746,166.0746,24423.0
2016-09-19 11:30:00,174.45,174.92,174.38,174.49,10700.0,166.1794,166.6271,166.1127,166.2175,10700.0
2016-09-19 12:00:00,174.67,174.69,173.63,173.71,8500.0,166.389,166.408,165.3983,165.4745,8500.0
2016-09-19 12:30:00,173.91,174.09,173.61,174.03,39900.0,165.665,165.8365,165.3792,165.7793,39900.0
2016-09-19 13:00:00,174.11,175.24,174.03,175.07,13329.0,165.8555,166.9319,165.7793,166.77,13329.0
2016-09-19 13:30:00,175.13,175.39,174.35,174.64,59107.0,166.8271,167.0748,166.0841,166.3604,59107.0
2016-09-19 14:00:00,174.64,175.56,174.63,175.14,12016.0,166.3604,167.2368,166.3509,166.8367,12016.0
2016-09-19 14:30:00,175.17,175.58,175.1,175.58,21803.0,166.8652,167.2558,166.7986,167.2558,21803.0
2016-09-19 15:00:00,175.47,175.68,175.04,175.52,55726.0,167.151,167.3511,166.7414,167.1987,55726.0
2016-09-19 15:30:00,175.51,175.58,175.1,175.27,70916.0,167.1891,167.2558,166.7986,166.9605,70916.0
2016-09-20 09:30:00,177.01,177.6,174.92,175.14,37281.0,168.618,169.18,166.6271,166.8367,37281.0
2016-09-20 10:00:00,175.12,175.25,174.9,175.0,22757.0,166.8176,166.9415,166.608,166.7033,22757.0
2016-09-20 10:30:00,175.1,175.1,174.29,174.67,8259.0,166.7986,166.7986,166.027,166.389,8259.0
2016-09-20 11:00:00,174.68,175.14,174.29,174.39,11961.0,166.3985,166.8367,166.027,166.1222,11961.0
2016-09-20 11:30:00,174.49,174.88,174.37,174.43,5300.0,166.2175,166.589,166.1032,166.1603,5300.0
2016-09-20 12:00:00,174.43,174.43,173.75,173.9,4600.0,166.1603,166.1603,165.5126,165.6555,4600.0
2016-09-20 12:30:00,173.91,174.26,173.8,174.12,11815.0,165.665,165.9984,165.5602,165.865,11815.0
2016-09-20 13:00:00,174.11,174.45,173.92,174.27,5800.0,165.8555,166.1794,165.6745,166.0079,5800.0
2016-09-20 13:30:00,174.07,174.81,174.07,174.52,6300.0,165.8174,166.5223,165.8174,166.2461,6300.0
2016-09-20 14:00:00,174.32,174.4,173.97,174.03,44461.0,166.0555,166.1318,165.7221,165.7793,44461.0
2016-09-20 14:30:00,173.88,174.14,173.7,174.07,10262.0,165.6364,165.8841,165.4649,165.8174,10262.0
2016-09-20 15:00:00,174.14,174.75,173.88,174.75,24481.0,165.8841,166.4652,165.6364,166.4652,24481.0
2016-09-20 15:30:00,174.71,174.89,174.3,174.33,35523.0,166.4271,166.5985,166.0365,166.0651,35523.0
2016-09-21 09:30:00,174.48,175.57,174.48,174.79,12160.0,166.208,167.2463,166.208,166.5033,12160.0
2016-09-21 10:00:00,174.81,174.9,173.92,174.24,15957.0,166.5223,166.608,165.6745,165.9793,15957.0
2016-09-21 10:30:00,174.36,174.57,173.89,174.3,12332.0,166.0937,166.2937,165.6459,166.0365,12332.0
2016-09-21 11:00:00,174.15,174.15,173.66,173.67,11101.0,165.8936,165.8936,165.4268,165.4364,11101.0
2016-09-21 11:30:00,173.68,173.68,172.87,172.99,9510.0,165.4459,165.4459,164.6743,164.7886,9510.0
2016-09-21 12:00:00,172.99,172.99,172.41,172.59,14428.0,164.7886,164.7886,164.2361,164.4076,14428.0
2016-09-21 12:30:00,172.58,173.25,172.43,173.1,6912.0,164.398,165.0363,164.2552,164.8934,6912.0
2016-09-21 13:00:00,173.09,173.32,172.8,172.81,5946.0,164.8839,165.103,164.6076,164.6171,5946.0
2016-09-21 13:30:00,172.78,173.17,172.78,173.08,9106.0,164.5886,164.9601,164.5886,164.8743,9106.0
2016-09-21 14:00:00,172.99,173.68,172.7,172.71,20100.0,164.7886,165.4459,164.5124,164.5219,20100.0
2016-09-21 14:30:00,172.71,173.53,172.62,173.43,21800.0,164.5219,165.303,164.4361,165.2077,21800.0
2016-09-21 15:00:00,173.39,173.81,173.33,173.5,19900.0,165.1696,165.5697,165.1125,165.2744,19900.0
2016-09-21 15:30:00,173.51,174.23,173.51,174.07,42886.0,165.2839,165.9698,165.2839,165.8174,42886.0
2016-09-22 09:30:00,175.02,176.0,175.02,175.25,22260.0,166.7224,167.6559,166.7224,166.9415,22260.0
2016-09-22 10:00:00,175.24,175.62,174.26,175.02,15826.0,166.9319,167.2939,165.9984,166.7224,15826.0
2016-09-22 10:30:00,174.99,175.74,174.99,175.34,10900.0,166.6938,167.4082,166.6938,167.0272,10900.0
2016-09-22 11:00:00,175.4,175.53,174.92,175.32,9702.0,167.0843,167.2082,166.6271,167.0081,9702.0
2016-09-22 11:30:00,175.36,175.82,175.25,175.81,8317.0,167.0462,167.4844,166.9415,167.4749,8317.0
2016-09-22 12:00:00,175.94,176.55,175.81,175.98,31402.0,167.5987,168.1798,167.4749,167.6368,31402.0
2016-09-22 12:30:00,176.0,176.53,175.99,176.46,11858.0,167.6559,168.1608,167.6464,168.0941,11858.0
2016-09-22 13:00:00,176.53,176.62,176.38,176.52,10058.0,168.1608,168.2465,168.0179,168.1512,10058.0
2016-09-22 13:30:00,176.53,176.59,176.38,176.39,9534.0,168.1608,168.2179,168.0179,168.0274,9534.0
2016-09-22 14:00:00,176.42,176.87,176.24,176.87,24963.0,168.056,168.4847,167.8845,168.4847,24963.0
2016-09-22 14:30:00,176.71,177.05,176.36,176.99,9685.0,168.3322,168.6561,167.9988,168.599,9685.0
2016-09-22 15:00:00,177.08,177.08,176.58,176.98,11100.0,168.6847,168.6847,168.2084,168.5894,11100.0
2016-09-22 15:30:00,176.98,177.37,176.77,177.2,39748.0,168.5894,168.9609,168.3894,168.799,39748.0
2016-09-23 09:30:00,176.7,176.7,174.8,174.8,4951.0,168.3227,168.3227,166.5128,166.5128,4951.0
2016-09-23 10:00:00,174.42,174.42,172.79,173.31,19493.0,166.1508,166.1508,164.5981,165.0934,19493.0
2016-09-23 10:30:00,173.2,173.67,172.95,173.54,15740.0,164.9886,165.4364,164.7505,165.3125,15740.0
2016-09-23 11:00:00,173.52,173.63,173.3,173.54,10934.0,165.2935,165.3983,165.0839,165.3125,10934.0
2016-09-23 11:30:00,173.53,173.55,172.98,173.09,10504.0,165.303,165.3221,164.7791,164.8839,10504.0
2016-09-23 12:00:00,173.1,173.17,172.77,172.88,12729.0,164.8934,164.9601,164.579,164.6838,12729.0
2016-09-23 12:30:00,172.82,172.82,172.06,172.06,8739.0,164.6267,164.6267,163.9027,163.9027,8739.0
2016-09-23 13:00:00,172.07,172.26,171.81,171.99,18482.0,163.9122,164.0932,163.6645,163.836,18482.0
2016-09-23 13:30:00,171.97,172.08,171.78,171.78,9312.0,163.817,163.9217,163.636,163.636,9312.0
2016-09-23 14:00:00,171.85,172.15,171.85,172.11,15786.0,163.7026,163.9884,163.7026,163.9503,15786.0
2016-09-23 14:30:00,172.11,172.11,171.84,172.01,10820.0,163.9503,163.9503,163.6931,163.8551,10820.0
2016-09-23 15:00:00,171.97,172.29,171.93,172.22,13179.0,163.817,164.1218,163.7789,164.0551,13179.0
2016-09-23 15:30:00,172.26,172.38,171.46,171.46,40619.0,164.0932,164.2075,163.3311,163.3311,40619.0
2016-09-26 09:30:00,170.56,170.56,167.86,167.86,21249.0,162.4738,162.4738,159.9018,159.9018,21249.0
2016-09-26 10:00:00,167.9,168.4,166.84,167.61,61418.0,159.9399,160.4162,158.9302,159.6637,61418.0
2016-09-26 10:30:00,167.56,168.05,167.08,167.28,27813.0,159.616,160.0828,159.1588,159.3493,27813.0
2016-09-26 11:00:00,167.54,167.62,166.96,167.26,33165.0,159.597,159.6732,159.0445,159.3303,33165.0
2016-09-26 11:30:00,167.26,167.69,166.63,167.03,40214.0,159.3303,159.7399,158.7301,159.1112,40214.0
2016-09-26 12:00:00,167.01,169.6,167.01,169.58,28507.0,159.0921,161.5593,159.0921,161.5403,28507.0
2016-09-26 12:30:00,169.6,170.18,169.13,170.01,18148.0,161.5593,162.1118,161.1116,161.9499,18148.0
2016-09-26 13:00:00,169.99,170.02,168.65,168.71,12552.0,161.9308,161.9594,160.6544,160.7115,12552.0
2016-09-26 13:30:00,168.75,168.78,168.2,168.52,11132.0,160.7496,160.7782,160.2257,160.5305,11132.0
2016-09-26 14:00:00,168.61,169.24,168.57,168.93,11542.0,160.6163,161.2164,160.5782,160.9211,11542.0
2016-09-26 14:30:00,168.93,169.04,168.58,168.72,22874.0,160.9211,161.0259,160.5877,160.721,22874.0
2016-09-26 15:00:00,168.75,168.75,168.04,168.07,39669.0,160.7496,160.7496,160.0733,160.1019,39669.0
2016-09-26 15:30:00,168.08,168.2,167.17,167.25,108440.0,160.1114,160.2257,159.2445,159.3207,108440.0
2016-09-27 09:30:00,167.8,168.61,166.3,166.42,25453.0,159.8447,160.6163,158.4158,158.5301,25453.0
2016-09-27 10:00:00,166.54,167.58,166.54,166.9,31563.0,158.6444,159.6351,158.6444,158.9873,31563.0
2016-09-27 10:30:00,166.91,167.51,166.51,166.75,20569.0,158.9969,159.5684,158.6158,158.8444,20569.0
2016-09-27 11:00:00,166.78,167.49,166.66,167.19,11198.0,158.873,159.5494,158.7587,159.2636,11198.0
2016-09-27 11:30:00,167.22,167.5,166.97,167.23,35805.0,159.2922,159.5589,159.054,159.3017,35805.0
2016-09-27 12:00:00,167.23,168.11,166.84,168.11,8723.0,159.3017,160.14,158.9302,160.14,8723.0
2016-09-27 12:30:00,168.16,168.16,167.38,167.4,22501.0,160.1876,160.1876,159.4446,159.4636,22501.0
2016-09-27 13:00:00,167.48,167.93,166.96,167.93,36459.0,159.5398,159.9685,159.0445,159.9685,36459.0
2016-09-27 13:30:00,167.94,168.77,167.94,168.62,24987.0,159.978,160.7687,159.978,160.6258,24987.0
2016-09-27 14:00:00,168.63,168.91,168.46,168.7,12313.0,160.6353,160.902,160.4734,160.702,12313.0
2016-09-27 14:30:00,168.69,168.69,168.27,168.32,21060.0,160.6925,160.6925,160.2924,160.34,21060.0
2016-09-27 15:00:00,168.3,168.3,167.46,168.0,30476.0,160.321,160.321,159.5208,160.0352,30476.0
2016-09-27 15:30:00,167.87,168.29,167.79,168.23,50242.0,159.9113,160.3114,159.8351,160.2543,50242.0
2016-09-28 09:30:00,168.42,168.76,167.31,167.68,8056.0,160.4353,160.7591,159.3779,159.7303,8056.0
2016-09-28 10:00:00,167.69,167.87,167.44,167.68,21003.0,159.7399,159.9113,159.5017,159.7303,21003.0
2016-09-28 10:30:00,167.74,167.96,167.47,167.69,32981.0,159.7875,159.9971,159.5303,159.7399,32981.0
2016-09-28 11:00:00,167.63,167.82,167.42,167.71,13959.0,159.6827,159.8637,159.4827,159.7589,13959.0
2016-09-28 11:30:00,167.75,167.79,167.18,167.29,24460.0,159.797,159.8351,159.2541,159.3588,24460.0
2016-09-28 12:00:00,167.3,167.71,167.3,167.4,6061.0,159.3684,159.7589,159.3684,159.4636,6061.0
2016-09-28 12:30:00,167.47,167.73,167.02,167.02,11822.0,159.5303,159.778,159.1016,159.1016,11822.0
2016-09-28 13:00:00,167.03,167.25,166.52,166.69,5800.0,159.1112,159.3207,158.6253,158.7873,5800.0
2016-09-28 13:30:00,166.93,167.52,166.87,167.37,8894.0,159.0159,159.5779,158.9587,159.435,8894.0
2016-09-28 14:00:00,167.32,167.71,167.15,167.42,25304.0,159.3874,159.7589,159.2255,159.4827,25304.0
2016-09-28 14:30:00,167.39,167.61,167.14,167.33,37980.0,159.4541,159.6637,159.2159,159.3969,37980.0
2016-09-28 15:00:00,167.34,167.63,167.25,167.37,23019.0,159.4065,159.6827,159.3207,159.435,23019.0
2016-09-28 15:30:00,167.43,168.11,167.37,168.01,33584.0,159.4922,160.14,159.435,160.0447,33584.0
2016-09-29 09:30:00,167.59,167.96,166.36,167.69,8020.0,159.6446,159.9971,158.4729,159.7399,8020.0
2016-09-29 10:00:00,167.53,167.87,166.51,166.79,9000.0,159.5875,159.9113,158.6158,158.8825,9000.0
2016-09-29 10:30:00,167.0,167.01,166.19,166.19,16324.0,159.0826,159.0921,158.311,158.311,16324.0
2016-09-29 11:00:00,166.33,166.42,165.61,165.61,17126.0,158.4444,158.5301,157.7585,157.7585,17126.0
2016-09-29 11:30:00,165.52,165.78,165.25,165.48,30108.0,157.6728,157.9204,157.4156,157.6346,30108.0
2016-09-29 12:00:00,165.4,165.83,165.33,165.82,5500.0,157.5584,157.9681,157.4918,157.9585,5500.0
2016-09-29 12:30:00,165.71,165.71,164.36,164.76,20289.0,157.8537,157.8537,156.5677,156.9488,20289.0
2016-09-29 13:00:00,164.69,165.08,164.21,164.21,12568.0,156.8821,157.2536,156.4249,156.4249,12568.0
2016-09-29 13:30:00,164.38,164.82,163.94,164.41,8107.0,156.5868,157.0059,156.1677,156.6154,8107.0
2016-09-29 14:00:00,164.63,165.35,164.18,164.97,12204.0,156.8249,157.5108,156.3963,157.1488,12204.0
2016-09-29 14:30:00,165.07,165.43,164.72,164.96,11785.0,157.2441,157.587,156.9107,157.1393,11785.0
2016-09-29 15:00:00,164.87,165.04,164.26,164.35,11937.0,157.0536,157.2155,156.4725,156.5582,11937.0
2016-09-29 15:30:00,164.44,165.0,164.4,164.5,34011.0,156.644,157.1774,156.6059,156.7011,34011.0
2016-09-30 09:30:00,164.67,165.24,162.82,163.8,16612.0,156.8631,157.406,155.1008,156.0343,16612.0
2016-09-30 10:00:00,163.74,165.06,163.57,164.87,27162.0,155.9771,157.2346,155.8152,157.0536,27162.0
2016-09-30 10:30:00,164.9,165.65,164.68,165.49,25233.0,157.0821,157.7966,156.8726,157.6442,25233.0
2016-09-30 11:00:00,165.57,166.52,165.45,166.39,17979.0,157.7204,158.6253,157.6061,158.5015,17979.0
2016-09-30 11:30:00,166.35,166.53,165.88,166.21,14941.0,158.4634,158.6349,158.0157,158.33,14941.0
2016-09-30 12:00:00,166.21,166.65,166.04,166.53,10600.0,158.33,158.7492,158.1681,158.6349,10600.0
2016-09-30 12:30:00,166.53,167.09,166.48,166.61,9450.0,158.6349,159.1683,158.5872,158.7111,9450.0
2016-09-30 13:00:00,166.65,167.42,166.64,167.08,20398.0,158.7492,159.4827,158.7397,159.1588,20398.0
2016-09-30 13:30:00,167.06,168.21,167.06,168.21,15612.0,159.1397,160.2352,159.1397,160.2352,15612.0
2016-09-30 14:00:00,168.19,168.19,167.57,167.92,15415.0,160.2162,160.2162,159.6256,159.959,15415.0
2016-09-30 14:30:00,167.87,168.33,167.84,168.32,12162.0,159.9113,160.3495,159.8828,160.34,12162.0
2016-09-30 15:00:00,168.23,168.36,167.96,168.06,17068.0,160.2543,160.3781,159.9971,160.0923,17068.0
2016-09-30 15:30:00,168.02,168.61,168.0,168.0,76780.0,160.0542,160.6163,160.0352,160.0352,76780.0
2016-10-03 09:30:00,166.51,168.01,166.11,167.35,21920.0,158.6158,160.0447,158.2348,159.416,21920.0
2016-10-03 10:00:00,167.4,167.86,167.04,167.05,18038.0,159.4636,159.9018,159.1207,159.1302,18038.0
2016-10-03 10:30:00,167.16,167.83,167.1,167.1,13728.0,159.235,159.8732,159.1778,159.1778,13728.0
2016-10-03 11:00:00,167.11,167.45,167.04,167.2,15227.0,159.1874,159.5113,159.1207,159.2731,15227.0
2016-10-03 11:30:00,167.13,167.34,166.67,166.96,11093.0,159.2064,159.4065,158.7682,159.0445,11093.0
2016-10-03 12:00:00,166.94,167.08,166.66,166.89,12083.0,159.0254,159.1588,158.7587,158.9778,12083.0
2016-10-03 12:30:00,166.83,167.12,166.41,166.62,25547.0,158.9206,159.1969,158.5206,158.7206,25547.0
2016-10-03 13:00:00,166.67,166.87,166.36,166.72,11225.0,158.7682,158.9587,158.4729,158.8159,11225.0
2016-10-03 13:30:00,166.68,166.88,166.38,166.65,12666.0,158.7778,158.9683,158.492,158.7492,12666.0
2016-10-03 14:00:00,166.79,166.81,166.49,166.63,7324.0,158.8825,158.9016,158.5968,158.7301,7324.0
2016-10-03 14:30:00,166.81,166.99,166.39,166.64,11400.0,158.9016,159.0731,158.5015,158.7397,11400.0
2016-10-03 15:00:00,166.64,166.88,166.47,166.61,4591.0,158.7397,158.9683,158.5777,158.7111,4591.0
2016-10-03 15:30:00,166.77,167.24,166.72,167.23,37065.0,158.8635,159.3112,158.8159,159.3017,37065.0
2016-10-04 09:30:00,167.79,168.3,167.79,168.03,10905.0,159.8351,160.321,159.8351,160.0638,10905.0
2016-10-04 10:00:00,168.14,168.27,167.09,167.66,8214.0,160.1685,160.2924,159.1683,159.7113,8214.0
2016-10-04 10:30:00,167.74,168.03,167.72,167.79,6215.0,159.7875,160.0638,159.7685,159.8351,6215.0
2016-10-04 11:00:00,167.76,167.83,166.34,166.56,13235.0,159.8066,159.8732,158.4539,158.6634,13235.0
2016-10-04 11:30:00,166.56,166.98,165.64,165.89,14360.0,158.6634,159.0635,157.7871,158.0252,14360.0
2016-10-04 12:00:00,165.7,165.93,165.49,165.65,5700.0,157.8442,158.0633,157.6442,157.7966,5700.0
2016-10-04 12:30:00,165.57,166.07,165.23,165.55,21179.0,157.7204,158.1967,157.3965,157.7013,21179.0
2016-10-04 13:00:00,165.54,165.79,164.68,164.88,13302.0,157.6918,157.93,156.8726,157.0631,13302.0
2016-10-04 13:30:00,164.99,165.04,164.41,165.04,10491.0,157.1679,157.2155,156.6154,157.2155,10491.0
2016-10-04 14:00:00,164.97,165.3,164.7,164.9,14328.0,157.1488,157.4632,156.8916,157.0821,14328.0
2016-10-04 14:30:00,164.93,165.2,164.8,164.8,8812.0,157.1107,157.3679,156.9869,156.9869,8812.0
2016-10-04 15:00:00,164.77,165.23,164.66,165.0,11484.0,156.9583,157.3965,156.8535,157.1774,11484.0
2016-10-04 15:30:00,165.12,165.31,164.81,165.31,50554.0,157.2917,157.4727,156.9964,157.4727,50554.0
2016-10-05 09:30:00,165.52,166.96,165.52,166.71,7968.0,157.6728,159.0445,157.6728,158.8063,7968.0
2016-10-05 10:00:00,166.72,166.8,165.82,166.42,34944.0,158.8159,158.8921,157.9585,158.5301,34944.0
2016-10-05 10:30:00,166.42,166.88,166.05,166.47,36516.0,158.5301,158.9683,158.1776,158.5777,36516.0
2016-10-05 11:00:00,166.47,167.1,166.43,167.1,32289.0,158.5777,159.1778,158.5396,159.1778,32289.0
2016-10-05 11:30:00,167.09,167.44,166.85,167.28,12008.0,159.1683,159.5017,158.9397,159.3493,12008.0
2016-10-05 12:00:00,167.28,167.99,167.28,167.95,22737.0,159.3493,160.0257,159.3493,159.9875,22737.0
2016-10-05 12:30:00,167.88,168.19,167.82,168.08,19608.0,159.9209,160.2162,159.8637,160.1114,19608.0
2016-10-05 13:00:00,168.05,168.49,168.05,168.42,18359.0,160.0828,160.5019,160.0828,160.4353,18359.0
2016-10-05 13:30:00,168.46,168.88,168.36,168.8,27636.0,160.4734,160.8735,160.3781,160.7972,27636.0
2016-10-05 14:00:00,168.76,168.87,168.53,168.69,24717.0,160.7591,160.8639,160.54,160.6925,24717.0
2016-10-05 14:30:00,168.69,168.76,168.15,168.22,26834.0,160.6925,160.7591,160.1781,160.2447,26834.0
2016-10-05 15:00:00,168.14,168.23,167.31,167.31,27031.0,160.1685,160.2543,159.3779,159.3779,27031.0
2016-10-05 15:30:00,167.48,167.91,167.32,167.86,68113.0,159.5398,159.9494,159.3874,159.9018,68113.0
2016-10-06 09:30:00,167.69,167.82,166.36,167.06,9782.0,159.7399,159.8637,158.4729,159.1397,9782.0
2016-10-06 10:00:00,167.34,167.95,167.26,167.87,10442.0,159.4065,159.9875,159.3303,159.9113,10442.0
2016-10-06 10:30:00,167.85,167.86,167.24,167.29,12071.0,159.8923,159.9018,159.3112,159.3588,12071.0
2016-10-06 11:00:00,167.19,167.51,167.0,167.4,16506.0,159.2636,159.5684,159.0826,159.4636,16506.0
2016-10-06 11:30:00,167.32,167.75,167.16,167.29,9799.0,159.3874,159.797,159.235,159.3588,9799.0
2016-10-06 12:00:00,167.37,168.17,167.37,168.1,11600.0,159.435,160.1971,159.435,160.1304,11600.0
2016-10-06 12:30:00,168.11,168.32,168.0,168.19,6100.0,160.14,160.34,160.0352,160.2162,6100.0
2016-10-06 13:00:00,168.11,168.26,168.02,168.09,6400.0,160.14,160.2828,160.0542,160.1209,6400.0
2016-10-06 13:30:00,168.03,168.18,167.89,168.05,6379.0,160.0638,160.2066,159.9304,160.0828,6379.0
2016-10-06 14:00:00,168.05,168.29,167.92,168.16,9451.0,160.0828,160.3114,159.959,160.1876,9451.0
2016-10-06 14:30:00,168.19,168.59,168.09,168.48,52428.0,160.2162,160.5972,160.1209,160.4924,52428.0
2016-10-06 15:00:00,168.49,168.73,168.43,168.64,23601.0,160.5019,160.7306,160.4448,160.6448,23601.0
2016-10-06 15:30:00,168.57,169.1,168.53,169.06,49290.0,160.5782,161.083,160.54,161.0449,49290.0
2016-10-07 09:30:00,169.56,169.81,168.94,169.41,12745.0,161.5212,161.7594,160.9306,161.3783,12745.0
2016-10-07 10:00:00,169.37,169.92,169.2,169.8,12360.0,161.3402,161.8641,161.1783,161.7498,12360.0
2016-10-07 10:30:00,169.78,169.83,169.18,169.18,6900.0,161.7308,161.7784,161.1592,161.1592,6900.0
2016-10-07 11:00:00,169.08,169.08,168.77,168.9,1400.0,161.064,161.064,160.7687,160.8925,1400.0
2016-10-07 11:30:00,168.92,168.92,167.9,167.9,5347.0,160.9116,160.9116,159.9399,159.9399,5347.0
2016-10-07 12:00:00,168.06,168.2,167.55,167.69,5937.0,160.0923,160.2257,159.6065,159.7399,5937.0
2016-10-07 12:30:00,167.47,167.67,167.17,167.22,10399.0,159.5303,159.7208,159.2445,159.2922,10399.0
2016-10-07 13:00:00,167.19,167.61,166.95,167.61,7365.0,159.2636,159.6637,159.035,159.6637,7365.0
2016-10-07 13:30:00,167.69,168.17,167.66,167.66,4154.0,159.7399,160.1971,159.7113,159.7113,4154.0
2016-10-07 14:00:00,167.74,167.82,167.24,167.35,13327.0,159.7875,159.8637,159.3112,159.416,13327.0
2016-10-07 14:30:00,167.46,167.51,167.13,167.31,12148.0,159.5208,159.5684,159.2064,159.3779,12148.0
2016-10-07 15:00:00,167.31,167.5,167.2,167.5,12515.0,159.3779,159.5589,159.2731,159.5589,12515.0
2016-10-07 15:30:00,167.45,168.15,167.38,167.91,40689.0,159.5113,160.1781,159.4446,159.9494,40689.0
2016-10-10 09:30:00,168.06,170.92,168.06,170.72,6835.0,160.0923,162.8167,160.0923,162.6262,6835.0
2016-10-10 10:00:00,170.8,170.8,170.13,170.37,6823.0,162.7024,162.7024,162.0642,162.2928,6823.0
2016-10-10 10:30:00,169.95,170.08,169.61,169.66,4594.0,161.8927,162.0166,161.5688,161.6165,4594.0
2016-10-10 11:00:00,169.77,170.22,169.46,170.07,25182.0,161.7213,162.1499,161.426,162.007,25182.0
2016-10-10 11:30:00,170.15,170.54,170.06,170.32,6290.0,162.0832,162.4548,161.9975,162.2452,6290.0
2016-10-10 12:00:00,170.2,170.33,170.09,170.24,5890.0,162.1309,162.2547,162.0261,162.169,5890.0
2016-10-10 12:30:00,170.24,170.3,169.55,169.55,6600.0,162.169,162.2261,161.5117,161.5117,6600.0
2016-10-10 13:00:00,169.48,169.6,169.12,169.29,4010.0,161.445,161.5593,161.1021,161.264,4010.0
2016-10-10 13:30:00,169.16,169.21,168.93,168.93,2000.0,161.1402,161.1878,160.9211,160.9211,2000.0
2016-10-10 14:00:00,168.93,169.77,168.93,169.75,7408.0,160.9211,161.7213,160.9211,161.7022,7408.0
2016-10-10 14:30:00,169.65,169.97,169.53,169.97,3416.0,161.607,161.9118,161.4926,161.9118,3416.0
2016-10-10 15:00:00,169.88,169.92,169.49,169.58,12017.0,161.826,161.8641,161.4545,161.5403,12017.0
2016-10-10 15:30:00,169.54,169.71,168.93,169.06,36710.0,161.5022,161.6641,160.9211,161.0449,36710.0
2016-10-11 09:30:00,168.45,168.51,166.94,167.66,20619.0,160.4638,160.521,159.0254,159.7113,20619.0
2016-10-11 10:00:00,167.61,167.61,166.05,166.05,8757.0,159.6637,159.6637,158.1776,158.1776,8757.0
2016-10-11 10:30:00,166.09,166.55,165.52,165.6,5400.0,158.2157,158.6539,157.6728,157.749,5400.0
2016-10-11 11:00:00,165.3,165.37,164.74,164.77,9084.0,157.4632,157.5299,156.9297,156.9583,9084.0
2016-10-11 11:30:00,164.76,165.36,164.62,164.87,10750.0,156.9488,157.5203,156.8154,157.0536,10750.0
2016-10-11 12:00:00,165.0,165.3,164.94,165.15,9970.0,157.1774,157.4632,157.1202,157.3203,9970.0
2016-10-11 12:30:00,165.13,165.62,164.9,164.94,13597.0,157.3012,157.768,157.0821,157.1202,13597.0
2016-10-11 13:00:00,164.93,165.13,164.48,165.08,81521.0,157.1107,157.3012,156.6821,157.2536,81521.0
2016-10-11 13:30:00,165.01,165.01,164.3,164.72,37762.0,157.1869,157.1869,156.5106,156.9107,37762.0
2016-10-11 14:00:00,164.73,165.04,163.99,163.99,8716.0,156.9202,157.2155,156.2153,156.2153,8716.0
2016-10-11 14:30:00,164.02,164.85,164.02,164.72,13900.0,156.2439,157.0345,156.2439,156.9107,13900.0
2016-10-11 15:00:00,164.74,165.01,164.56,164.78,19124.0,156.9297,157.1869,156.7583,156.9678,19124.0
2016-10-11 15:30:00,164.79,164.98,164.77,164.84,34401.0,156.9774,157.1584,156.9583,157.025,34401.0
2016-10-12 09:30:00,165.39,165.47,164.73,165.23,4019.0,157.5489,157.6251,156.9202,157.3965,4019.0
2016-10-12 10:00:00,165.63,165.64,165.11,165.58,1900.0,157.7775,157.7871,157.2822,157.7299,1900.0
2016-10-12 10:30:00,165.56,165.58,164.88,164.88,4120.0,157.7109,157.7299,157.0631,157.0631,4120.0
2016-10-12 11:00:00,164.91,165.38,164.84,165.19,19273.0,157.0917,157.5394,157.025,157.3584,19273.0
2016-10-12 11:30:00,165.1,165.31,164.91,165.02,6433.0,157.2727,157.4727,157.0917,157.1965,6433.0
2016-10-12 12:00:00,164.93,165.58,164.93,165.48,5196.0,157.1107,157.7299,157.1107,157.6346,5196.0
2016-10-12 12:30:00,165.47,165.47,165.02,165.09,4255.0,157.6251,157.6251,157.1965,157.2631,4255.0
2016-10-12 13:00:00,165.16,165.42,165.06,165.06,4400.0,157.3298,157.5775,157.2346,157.2346,4400.0
2016-10-12 13:30:00,165.05,165.42,165.0,165.15,6916.0,157.225,157.5775,157.1774,157.3203,6916.0
2016-10-12 14:00:00,165.16,165.51,165.06,165.23,3900.0,157.3298,157.6632,157.2346,157.3965,3900.0
2016-10-12 14:30:00,165.1,165.27,164.78,164.79,39950.0,157.2727,157.4346,156.9678,156.9774,39950.0
2016-10-12 15:00:00,164.74,165.42,164.68,165.12,11028.0,156.9297,157.5775,156.8726,157.2917,11028.0
2016-10-12 15:30:00,165.09,165.48,165.06,165.37,18694.0,157.2631,157.6346,157.2346,157.5299,18694.0
2016-10-13 09:30:00,164.62,165.9,164.4,164.79,6014.0,156.8154,158.0347,156.6059,156.9774,6014.0
2016-10-13 10:00:00,164.55,165.02,164.44,164.99,7300.0,156.7487,157.1965,156.644,157.1679,7300.0
2016-10-13 10:30:00,164.97,165.9,164.56,165.84,14333.0,157.1488,158.0347,156.7583,157.9776,14333.0
2016-10-13 11:00:00,165.84,166.33,165.42,166.31,7200.0,157.9776,158.4444,157.5775,158.4253,7200.0
2016-10-13 11:30:00,166.16,166.54,165.99,166.41,12211.0,158.2824,158.6444,158.1205,158.5206,12211.0
2016-10-13 12:00:00,166.58,167.09,166.5,166.64,18141.0,158.6825,159.1683,158.6063,158.7397,18141.0
2016-10-13 12:30:00,166.67,167.19,166.61,166.94,11570.0,158.7682,159.2636,158.7111,159.0254,11570.0
2016-10-13 13:00:00,166.93,166.99,166.56,166.79,11172.0,159.0159,159.0731,158.6634,158.8825,11172.0
2016-10-13 13:30:00,166.79,167.29,166.63,167.29,11718.0,158.8825,159.3588,158.7301,159.3588,11718.0
2016-10-13 14:00:00,167.33,167.88,167.23,167.48,12405.0,159.3969,159.9209,159.3017,159.5398,12405.0
2016-10-13 14:30:00,167.42,167.99,167.39,167.98,32720.0,159.4827,160.0257,159.4541,160.0161,32720.0
2016-10-13 15:00:00,167.96,168.1,167.73,168.07,24622.0,159.9971,160.1304,159.778,160.1019,24622.0
2016-10-13 15:30:00,168.03,168.25,167.51,167.71,49750.0,160.0638,160.2733,159.5684,159.7589,49750.0
2016-10-14 09:30:00,168.86,168.87,167.8,168.4,21920.0,160.8544,160.8639,159.8447,160.4162,21920.0
2016-10-14 10:00:00,168.34,168.94,168.04,168.82,6662.0,160.3591,160.9306,160.0733,160.8163,6662.0
2016-10-14 10:30:00,168.84,169.04,168.53,169.04,6721.0,160.8354,161.0259,160.54,161.0259,6721.0
2016-10-14 11:00:00,168.81,169.06,168.51,168.79,33665.0,160.8068,161.0449,160.521,160.7877,33665.0
2016-10-14 11:30:00,168.84,168.95,168.49,168.6,17324.0,160.8354,160.9401,160.5019,160.6067,17324.0
2016-10-14 12:00:00,168.72,168.96,168.61,168.78,13644.0,160.721,160.9497,160.6163,160.7782,13644.0
2016-10-14 12:30:00,168.78,168.98,168.78,168.95,20252.0,160.7782,160.9687,160.7782,160.9401,20252.0
2016-10-14 13:00:00,168.91,168.98,168.78,168.98,19968.0,160.902,160.9687,160.7782,160.9687,19968.0
2016-10-14 13:30:00,169.02,169.35,168.84,168.84,8357.0,161.0068,161.3212,160.8354,160.8354,8357.0
2016-10-14 14:00:00,168.88,169.12,168.74,169.12,17680.0,160.8735,161.1021,160.7401,161.1021,17680.0
2016-10-14 14:30:00,168.96,169.07,168.79,168.84,23506.0,160.9497,161.0544,160.7877,160.8354,23506.0
2016-10-14 15:00:00,168.84,169.01,168.78,168.8,25572.0,160.8354,160.9973,160.7782,160.7972,25572.0
2016-10-14 15:30:00,168.8,168.92,168.69,168.8,57903.0,160.7972,160.9116,160.6925,160.7972,57903.0
2016-10-17 09:30:00,168.75,169.16,168.34,168.39,345579.0,160.7496,161.1402,160.3591,160.4067,345579.0
2016-10-17 10:00:00,168.38,169.29,168.36,169.09,33059.0,160.3972,161.264,160.3781,161.0735,33059.0
2016-10-17 10:30:00,169.0,169.2,168.85,169.2,21006.0,160.9878,161.1783,160.8449,161.1783,21006.0
2016-10-17 11:00:00,169.23,169.39,168.27,168.36,17218.0,161.2069,161.3593,160.2924,160.3781,17218.0
2016-10-17 11:30:00,168.34,168.51,168.24,168.25,16760.0,160.3591,160.521,160.2638,160.2733,16760.0
2016-10-17 12:00:00,168.34,168.68,168.27,168.38,14812.0,160.3591,160.6829,160.2924,160.3972,14812.0
2016-10-17 12:30:00,168.47,168.59,168.32,168.42,7328.0,160.4829,160.5972,160.34,160.4353,7328.0
2016-10-17 13:00:00,168.34,168.65,168.34,168.4,10831.0,160.3591,160.6544,160.3591,160.4162,10831.0
2016-10-17 13:30:00,168.39,168.56,168.37,168.47,14036.0,160.4067,160.5686,160.3876,160.4829,14036.0
2016-10-17 14:00:00,168.46,168.68,168.37,168.67,9455.0,160.4734,160.6829,160.3876,160.6734,9455.0
2016-10-17 14:30:00,168.61,168.72,168.4,168.72,15326.0,160.6163,160.721,160.4162,160.721,15326.0
2016-10-17 15:00:00,168.59,168.71,168.43,168.59,16622.0,160.5972,160.7115,160.4448,160.5972,16622.0
2016-10-17 15:30:00,168.53,168.79,168.41,168.73,59024.0,160.54,160.7877,160.4257,160.7306,59024.0
2016-10-18 09:30:00,169.83,169.83,168.16,168.51,5885.0,161.7784,161.7784,160.1876,160.521,5885.0
2016-10-18 10:00:00,168.4,169.37,168.25,169.22,15376.0,160.4162,161.3402,160.2733,161.1973,15376.0
2016-10-18 10:30:00,169.13,169.27,168.59,168.59,15472.0,161.1116,161.245,160.5972,160.5972,15472.0
2016-10-18 11:00:00,168.73,169.34,168.73,169.3,19317.0,160.7306,161.3116,160.7306,161.2735,19317.0
2016-10-18 11:30:00,169.27,169.27,168.99,169.24,16817.0,161.245,161.245,160.9782,161.2164,16817.0
2016-10-18 12:00:00,169.24,169.27,168.98,169.11,16243.0,161.2164,161.245,160.9687,161.0926,16243.0
2016-10-18 12:30:00,169.13,169.13,168.6,168.62,5929.0,161.1116,161.1116,160.6067,160.6258,5929.0
2016-10-18 13:00:00,168.67,168.67,168.44,168.44,5701.0,160.6734,160.6734,160.4543,160.4543,5701.0
2016-10-18 13:30:00,168.47,168.51,168.27,168.51,11580.0,160.4829,160.521,160.2924,160.521,11580.0
2016-10-18 14:00:00,168.43,168.61,168.3,168.41,11678.0,160.4448,160.6163,160.321,160.4257,11678.0
2016-10-18 14:30:00,168.43,168.48,168.06,168.09,12090.0,160.4448,160.4924,160.0923,160.1209,12090.0
2016-10-18 15:00:00,168.13,168.17,167.77,167.77,12231.0,160.159,160.1971,159.8161,159.8161,12231.0
2016-10-18 15:30:00,167.74,167.9,167.59,167.59,31932.0,159.7875,159.9399,159.6446,159.6446,31932.0
2016-10-19 09:30:00,167.44,168.75,167.02,167.74,30830.0,159.5017,160.7496,159.1016,159.7875,30830.0
2016-10-19 10:00:00,167.69,167.83,167.29,167.6,9760.0,159.7399,159.8732,159.3588,159.6541,9760.0
2016-10-19 10:30:00,167.73,167.78,167.35,167.54,8459.0,159.778,159.8256,159.416,159.597,8459.0
2016-10-19 11:00:00,167.51,167.78,167.42,167.78,9465.0,159.5684,159.8256,159.4827,159.8256,9465.0
2016-10-19 11:30:00,167.84,168.02,167.71,167.96,6017.0,159.8828,160.0542,159.7589,159.9971,6017.0
2016-10-19 12:00:00,167.99,168.03,167.63,168.0,10565.0,160.0257,160.0638,159.6827,160.0352,10565.0
2016-10-19 12:30:00,167.94,168.34,167.9,168.34,11130.0,159.978,160.3591,159.9399,160.3591,11130.0
2016-10-19 13:00:00,168.32,168.32,168.06,168.31,4907.0,160.34,160.34,160.0923,160.3305,4907.0
2016-10-19 13:30:00,168.35,168.47,168.22,168.44,7300.0,160.3686,160.4829,160.2447,160.4543,7300.0
2016-10-19 14:00:00,168.47,168.57,168.09,168.29,10802.0,160.4829,160.5782,160.1209,160.3114,10802.0
2016-10-19 14:30:00,168.27,168.43,168.04,168.43,8150.0,160.2924,160.4448,160.0733,160.4448,8150.0
2016-10-19 15:00:00,168.34,168.93,168.33,168.84,14624.0,160.3591,160.9211,160.3495,160.8354,14624.0
2016-10-19 15:30:00,168.86,168.88,168.07,168.07,43325.0,160.8544,160.8735,160.1019,160.1019,43325.0
2016-10-20 09:30:00,168.47,168.75,167.58,168.6,6639.0,160.4829,160.7496,159.6351,160.6067,6639.0
2016-10-20 10:00:00,168.58,168.58,168.06,168.29,10600.0,160.5877,160.5877,160.0923,160.3114,10600.0
2016-10-20 10:30:00,168.43,168.58,168.04,168.31,12252.0,160.4448,160.5877,160.0733,160.3305,12252.0
2016-10-20 11:00:00,168.22,168.64,168.12,168.45,9424.0,160.2447,160.6448,160.1495,160.4638,9424.0
2016-10-20 11:30:00,168.6,168.73,168.31,168.73,6201.0,160.6067,160.7306,160.3305,160.7306,6201.0
2016-10-20 12:00:00,168.7,168.8,168.45,168.48,7340.0,160.702,160.7972,160.4638,160.4924,7340.0
2016-10-20 12:30:00,168.34,168.89,168.34,168.83,6519.0,160.3591,160.883,160.3591,160.8258,6519.0
2016-10-20 13:00:00,168.82,168.94,168.55,168.57,4700.0,160.8163,160.9306,160.5591,160.5782,4700.0
2016-10-20 13:30:00,168.68,169.01,168.53,168.73,5074.0,160.6829,160.9973,160.54,160.7306,5074.0
2016-10-20 14:00:00,168.73,168.85,168.5,168.68,9528.0,160.7306,160.8449,160.5115,160.6829,9528.0
2016-10-20 14:30:00,168.7,169.04,168.57,169.04,10830.0,160.702,161.0259,160.5782,161.0259,10830.0
2016-10-20 15:00:00,169.04,169.09,168.8,168.9,12691.0,161.0259,161.0735,160.7972,160.8925,12691.0
2016-10-20 15:30:00,168.9,169.19,168.7,169.02,34866.0,160.8925,161.1688,160.702,161.0068,34866.0
2016-10-21 09:30:00,167.88,167.88,167.0,167.12,9371.0,159.9209,159.9209,159.0826,159.1969,9371.0
2016-10-21 10:00:00,167.14,167.58,167.03,167.09,10109.0,159.2159,159.6351,159.1112,159.1683,10109.0
2016-10-21 10:30:00,167.17,167.5,167.15,167.25,6400.0,159.2445,159.5589,159.2255,159.3207,6400.0
2016-10-21 11:00:00,167.22,167.37,167.1,167.23,5100.0,159.2922,159.435,159.1778,159.3017,5100.0
2016-10-21 11:30:00,167.26,168.13,167.26,167.97,4000.0,159.3303,160.159,159.3303,160.0066,4000.0
2016-10-21 12:00:00,167.9,167.96,167.44,167.65,6600.0,159.9399,159.9971,159.5017,159.7018,6600.0
2016-10-21 12:30:00,167.51,167.51,167.02,167.06,11514.0,159.5684,159.5684,159.1016,159.1397,11514.0
2016-10-21 13:00:00,167.1,167.32,167.08,167.2,1802.0,159.1778,159.3874,159.1588,159.2731,1802.0
2016-10-21 13:30:00,167.2,167.89,167.2,167.73,9111.0,159.2731,159.9304,159.2731,159.778,9111.0
2016-10-21 14:00:00,167.78,167.78,167.36,167.48,4312.0,159.8256,159.8256,159.4255,159.5398,4312.0
2016-10-21 14:30:00,167.51,167.55,167.23,167.34,4761.0,159.5684,159.6065,159.3017,159.4065,4761.0
2016-10-21 15:00:00,167.28,167.62,167.14,167.38,8837.0,159.3493,159.6732,159.2159,159.4446,8837.0
2016-10-21 15:30:00,167.39,167.97,167.39,167.8,31996.0,159.4541,160.0066,159.4541,159.8447,31996.0
2016-10-24 09:30:00,169.61,169.61,167.65,168.45,15886.0,161.5688,161.5688,159.7018,160.4638,15886.0
2016-10-24 10:00:00,168.69,169.03,168.47,168.47,3127.0,160.6925,161.0163,160.4829,160.4829,3127.0
2016-10-24 10:30:00,168.61,168.74,168.49,168.61,1300.0,160.6163,160.7401,160.5019,160.6163,1300.0
2016-10-24 11:00:00,168.43,168.74,168.43,168.74,6782.0,160.4448,160.7401,160.4448,160.7401,6782.0
2016-10-24 11:30:00,168.64,168.64,168.01,168.25,31526.0,160.6448,160.6448,160.0447,160.2733,31526.0
2016-10-24 12:00:00,168.14,168.34,168.08,168.21,16863.0,160.1685,160.3591,160.1114,160.2352,16863.0
2016-10-24 12:30:00,168.2,168.2,167.61,167.61,10666.0,160.2257,160.2257,159.6637,159.6637,10666.0
2016-10-24 13:00:00,167.69,167.73,167.6,167.61,2800.0,159.7399,159.778,159.6541,159.6637,2800.0
2016-10-24 13:30:00,167.62,167.88,167.58,167.66,6346.0,159.6732,159.9209,159.6351,159.7113,6346.0
2016-10-24 14:00:00,167.63,167.63,167.45,167.54,2523.0,159.6827,159.6827,159.5113,159.597,2523.0
2016-10-24 14:30:00,167.59,167.74,167.31,167.47,8626.0,159.6446,159.7875,159.3779,159.5303,8626.0
2016-10-24 15:00:00,167.42,167.77,167.42,167.77,8701.0,159.4827,159.8161,159.4827,159.8161,8701.0
2016-10-24 15:30:00,167.75,168.14,167.73,168.06,23143.0,159.797,160.1685,159.778,160.0923,23143.0
2016-10-25 09:30:00,168.02,168.1,166.94,167.23,31066.0,160.0542,160.1304,159.0254,159.3017,31066.0
2016-10-25 10:00:00,167.25,167.36,166.64,166.64,24172.0,159.3207,159.4255,158.7397,158.7397,24172.0
2016-10-25 10:30:00,166.64,166.8,166.0,166.0,5334.0,158.7397,158.8921,158.13,158.13,5334.0
2016-10-25 11:00:00,166.01,166.07,165.44,165.66,2926.0,158.1395,158.1967,157.5965,157.8061,2926.0
2016-10-25 11:30:00,165.45,165.96,165.32,165.5,24699.0,157.6061,158.0919,157.4822,157.6537,24699.0
2016-10-25 12:00:00,165.58,165.66,164.53,164.78,21936.0,157.7299,157.8061,156.7297,156.9678,21936.0
2016-10-25 12:30:00,164.84,165.18,164.59,164.89,5044.0,157.025,157.3489,156.7868,157.0726,5044.0
2016-10-25 13:00:00,164.8,164.8,164.19,164.34,10537.0,156.9869,156.9869,156.4058,156.5487,10537.0
2016-10-25 13:30:00,164.31,164.41,164.05,164.29,18667.0,156.5201,156.6154,156.2724,156.5011,18667.0
2016-10-25 14:00:00,164.34,164.52,163.54,163.71,24435.0,156.5487,156.7202,155.7866,155.9486,24435.0
2016-10-25 14:30:00,163.72,163.88,163.34,163.34,11877.0,155.9581,156.1105,155.5961,155.5961,11877.0
2016-10-25 15:00:00,163.44,163.68,162.93,162.93,19245.0,155.6914,155.92,155.2055,155.2055,19245.0
2016-10-25 15:30:00,163.01,163.03,162.37,162.78,77390.0,155.2818,155.3008,154.6721,155.0627,77390.0
2016-10-26 09:30:00,161.45,161.6,156.82,157.47,79869.0,153.7957,153.9386,149.3852,150.0044,79869.0
2016-10-26 10:00:00,157.61,159.34,157.41,157.41,35332.0,150.1378,151.7857,149.9472,149.9472,35332.0
2016-10-26 10:30:00,157.3,157.33,156.34,157.22,32763.0,149.8425,149.871,148.928,149.7663,32763.0
2016-10-26 11:00:00,157.3,157.87,157.13,157.87,46714.0,149.8425,150.3854,149.6805,150.3854,46714.0
2016-10-26 11:30:00,157.75,158.33,157.66,157.71,30313.0,150.2711,150.8236,150.1854,150.233,30313.0
2016-10-26 12:00:00,157.75,158.73,157.75,158.46,52753.0,150.2711,151.2047,150.2711,150.9475,52753.0
2016-10-26 12:30:00,158.38,158.38,157.63,157.77,9526.0,150.8713,150.8713,150.1568,150.2902,9526.0
2016-10-26 13:00:00,157.83,158.3,157.64,158.22,11800.0,150.3473,150.795,150.1663,150.7188,11800.0
2016-10-26 13:30:00,158.25,158.42,157.73,157.8,23058.0,150.7474,150.9094,150.2521,150.3188,23058.0
2016-10-26 14:00:00,157.79,157.91,157.22,157.22,23995.0,150.3092,150.4235,149.7663,149.7663,23995.0
2016-10-26 14:30:00,157.23,157.48,156.81,157.41,22338.0,149.7758,150.0139,149.3757,149.9472,22338.0
2016-10-26 15:00:00,157.36,157.73,156.64,156.69,42953.0,149.8996,150.2521,149.2137,149.2614,42953.0
2016-10-26 15:30:00,156.65,157.52,156.63,157.48,72343.0,149.2233,150.052,149.2042,150.0139,72343.0
2016-10-27 09:30:00,150.0,154.5,141.82,142.36,259328.0,142.8886,147.1752,135.0964,135.6108,259328.0
2016-10-27 10:00:00,142.5,142.74,139.06,140.31,274200.0,135.7441,135.9727,132.4672,133.6579,274200.0
2016-10-27 10:30:00,140.53,142.61,140.2,141.5,102598.0,133.8675,135.8489,133.5532,134.7915,102598.0
2016-10-27 11:00:00,141.5,141.58,140.36,140.63,85890.0,134.7915,134.8677,133.7056,133.9628,85890.0
2016-10-27 11:30:00,140.61,140.86,140.22,140.38,115013.0,133.9437,134.1819,133.5722,133.7246,115013.0
2016-10-27 12:00:00,140.41,142.32,140.19,141.54,74445.0,133.7532,135.5727,133.5436,134.8296,74445.0
2016-10-27 12:30:00,141.59,142.26,141.28,142.03,81596.0,134.8773,135.5155,134.582,135.2964,81596.0
2016-10-27 13:00:00,142.01,142.11,141.1,141.31,57673.0,135.2774,135.3726,134.4105,134.6105,57673.0
2016-10-27 13:30:00,141.32,141.37,140.66,140.72,51484.0,134.6201,134.6677,133.9914,134.0485,51484.0
2016-10-27 14:00:00,140.71,140.76,140.06,140.12,40814.0,134.039,134.0866,133.4198,133.477,40814.0
2016-10-27 14:30:00,140.03,140.07,139.32,140.02,79002.0,133.3912,133.4293,132.7149,133.3817,79002.0
2016-10-27 15:00:00,140.02,140.02,139.47,139.77,56945.0,133.3817,133.3817,132.8578,133.1436,56945.0
2016-10-27 15:30:00,139.79,140.02,138.89,139.3,171116.0,133.1626,133.3817,132.3053,132.6958,171116.0
2016-10-28 09:30:00,138.63,140.58,136.53,139.57,52565.0,132.0576,133.9151,130.0572,132.953,52565.0
2016-10-28 10:00:00,139.55,141.66,139.54,141.65,84096.0,132.934,134.9439,132.9245,134.9344,84096.0
2016-10-28 10:30:00,141.65,143.18,141.53,143.18,76123.0,134.9344,136.3919,134.8201,136.3919,76123.0
2016-10-28 11:00:00,143.36,143.58,142.73,143.09,30069.0,136.5634,136.7729,135.9632,136.3062,30069.0
2016-10-28 11:30:00,143.24,143.45,143.19,143.19,22756.0,136.449,136.6491,136.4014,136.4014,22756.0
2016-10-28 12:00:00,143.17,143.17,142.63,142.7,15893.0,136.3824,136.3824,135.868,135.9346,15893.0
2016-10-28 12:30:00,142.71,142.83,142.37,142.41,14315.0,135.9442,136.0585,135.6203,135.6584,14315.0
2016-10-28 13:00:00,142.37,142.41,141.97,141.97,14887.0,135.6203,135.6584,135.2392,135.2392,14887.0
2016-10-28 13:30:00,141.8,141.95,141.45,141.84,13397.0,135.0773,135.2202,134.7439,135.1154,13397.0
2016-10-28 14:00:00,141.91,142.38,141.74,142.38,17195.0,135.1821,135.6298,135.0202,135.6298,17195.0
2016-10-28 14:30:00,142.31,142.63,142.23,142.46,32002.0,135.5631,135.868,135.4869,135.706,32002.0
2016-10-28 15:00:00,142.42,142.54,142.35,142.47,51658.0,135.6679,135.7822,135.6012,135.7155,51658.0
2016-10-28 15:30:00,142.48,142.48,141.96,142.19,95562.0,135.7251,135.7251,135.2297,135.4488,95562.0
2016-10-31 09:30:00,141.94,143.31,141.51,142.66,23063.0,135.2107,136.5157,134.8011,135.8965,23063.0
2016-10-31 10:00:00,142.73,143.1,141.98,142.38,30005.0,135.9632,136.3157,135.2488,135.6298,30005.0
2016-10-31 10:30:00,142.53,142.76,142.37,142.67,20221.0,135.7727,135.9918,135.6203,135.9061,20221.0
2016-10-31 11:00:00,142.64,142.79,142.41,142.47,28051.0,135.8775,136.0204,135.6584,135.7155,28051.0
2016-10-31 11:30:00,142.57,142.68,142.37,142.53,10267.0,135.8108,135.9156,135.6203,135.7727,10267.0
2016-10-31 12:00:00,142.47,142.47,142.14,142.35,9395.0,135.7155,135.7155,135.4012,135.6012,9395.0
2016-10-31 12:30:00,142.38,142.59,142.24,142.31,8468.0,135.6298,135.8299,135.4964,135.5631,8468.0
2016-10-31 13:00:00,142.38,142.51,142.23,142.25,28900.0,135.6298,135.7536,135.4869,135.506,28900.0
2016-10-31 13:30:00,142.26,142.38,142.1,142.15,19988.0,135.5155,135.6298,135.3631,135.4107,19988.0
2016-10-31 14:00:00,142.14,142.47,142.02,142.42,21676.0,135.4012,135.7155,135.2869,135.6679,21676.0
2016-10-31 14:30:00,142.46,142.66,142.41,142.6,25388.0,135.706,135.8965,135.6584,135.8394,25388.0
2016-10-31 15:00:00,142.6,142.83,142.46,142.69,37630.0,135.8394,136.0585,135.706,135.9251,37630.0
2016-10-31 15:30:00,142.69,143.33,142.67,143.13,91436.0,135.9251,136.5348,135.9061,136.3443,91436.0
2016-11-01 09:30:00,142.5,143.33,141.43,142.63,27901.0,135.7441,136.5348,134.7249,135.868,27901.0
2016-11-01 10:00:00,142.62,142.91,141.39,141.62,26270.0,135.8584,136.1347,134.6867,134.9058,26270.0
2016-11-01 10:30:00,141.62,141.71,141.1,141.44,15410.0,134.9058,134.9916,134.4105,134.7344,15410.0
2016-11-01 11:00:00,141.45,141.46,140.42,140.42,24738.0,134.7439,134.7534,133.7627,133.7627,24738.0
2016-11-01 11:30:00,140.35,140.41,139.84,139.96,35744.0,133.6961,133.7532,133.2102,133.3245,35744.0
2016-11-01 12:00:00,139.96,139.96,139.56,139.82,11947.0,133.3245,133.3245,132.9435,133.1912,11947.0
2016-11-01 12:30:00,139.88,140.01,139.77,139.92,16998.0,133.2483,133.3722,133.1436,133.2864,16998.0
2016-11-01 13:00:00,139.9,140.28,139.64,139.65,24726.0,133.2674,133.6294,133.0197,133.0292,24726.0
2016-11-01 13:30:00,139.72,139.74,139.25,139.4,12927.0,133.0959,133.115,132.6482,132.7911,12927.0
2016-11-01 14:00:00,139.39,139.99,139.15,139.82,14797.0,132.7816,133.3531,132.5529,133.1912,14797.0
2016-11-01 14:30:00,139.86,139.91,139.34,139.81,16766.0,133.2293,133.2769,132.7339,133.1817,16766.0
2016-11-01 15:00:00,139.71,140.1,139.49,140.04,16389.0,133.0864,133.4579,132.8768,133.4008,16389.0
2016-11-01 15:30:00,140.05,140.4,139.91,139.91,55003.0,133.4103,133.7437,133.2769,133.2769,55003.0
2016-11-02 09:30:00,140.53,140.88,139.4,140.65,16995.0,133.8675,134.2009,132.7911,133.9818,16995.0
2016-11-02 10:00:00,140.53,141.95,140.4,141.8,21560.0,133.8675,135.2202,133.7437,135.0773,21560.0
2016-11-02 10:30:00,141.53,142.29,141.49,142.15,10355.0,134.8201,135.5441,134.782,135.4107,10355.0
2016-11-02 11:00:00,142.06,142.84,142.06,142.73,21184.0,135.325,136.068,135.325,135.9632,21184.0
2016-11-02 11:30:00,142.53,142.73,142.19,142.49,22691.0,135.7727,135.9632,135.4488,135.7346,22691.0
2016-11-02 12:00:00,142.41,142.91,141.95,142.08,73687.0,135.6584,136.1347,135.2202,135.344,73687.0
2016-11-02 12:30:00,141.98,142.04,141.37,141.67,10558.0,135.2488,135.3059,134.6677,134.9535,10558.0
2016-11-02 13:00:00,141.78,141.78,140.86,141.15,8548.0,135.0583,135.0583,134.1819,134.4581,8548.0
2016-11-02 13:30:00,141.01,141.37,140.95,141.08,10883.0,134.3248,134.6677,134.2676,134.3914,10883.0
2016-11-02 14:00:00,141.06,141.73,140.73,141.43,19930.0,134.3724,135.0106,134.058,134.7249,19930.0
2016-11-02 14:30:00,141.48,141.65,140.98,141.2,15020.0,134.7725,134.9344,134.2962,134.5058,15020.0
2016-11-02 15:00:00,141.14,141.65,141.09,141.61,21331.0,134.4486,134.9344,134.401,134.8963,21331.0
2016-11-02 15:30:00,141.6,141.63,141.09,141.23,57061.0,134.8868,134.9154,134.401,134.5343,57061.0
2016-11-03 09:30:00,141.66,143.31,141.66,143.15,55749.0,134.9439,136.5157,134.9439,136.3633,55749.0
2016-11-03 10:00:00,143.16,143.19,141.93,142.24,21077.0,136.3728,136.4014,135.2011,135.4964,21077.0
2016-11-03 10:30:00,142.2,142.75,142.15,142.2,18992.0,135.4583,135.9823,135.4107,135.4583,18992.0
2016-11-03 11:00:00,142.31,142.54,142.09,142.26,16992.0,135.5631,135.7822,135.3536,135.5155,16992.0
2016-11-03 11:30:00,142.27,142.78,142.27,142.51,18793.0,135.525,136.0108,135.525,135.7536,18793.0
2016-11-03 12:00:00,142.47,142.47,141.92,142.04,14100.0,135.7155,135.7155,135.1916,135.3059,14100.0
2016-11-03 12:30:00,142.08,142.33,141.96,142.24,11501.0,135.344,135.5822,135.2297,135.4964,11501.0
2016-11-03 13:00:00,142.23,142.23,141.85,142.09,12255.0,135.4869,135.4869,135.1249,135.3536,12255.0
2016-11-03 13:30:00,142.09,142.46,141.97,142.46,18551.0,135.3536,135.706,135.2392,135.706,18551.0
2016-11-03 14:00:00,142.46,142.95,142.28,142.42,27545.0,135.706,136.1728,135.5346,135.6679,27545.0
2016-11-03 14:30:00,142.43,142.65,142.2,142.39,21615.0,135.6774,135.887,135.4583,135.6393,21615.0
2016-11-03 15:00:00,142.33,142.46,142.18,142.4,28346.0,135.5822,135.706,135.4393,135.6489,28346.0
2016-11-03 15:30:00,142.43,142.43,141.7,141.95,51661.0,135.6774,135.6774,134.9821,135.2202,51661.0
2016-11-04 09:30:00,142.38,142.9,142.01,142.42,43834.0,135.6298,136.1252,135.2774,135.6679,43834.0
2016-11-04 10:00:00,142.22,142.8,142.2,142.57,18844.0,135.4774,136.0299,135.4583,135.8108,18844.0
2016-11-04 10:30:00,142.7,143.06,142.56,142.8,21203.0,135.9346,136.2776,135.8013,136.0299,21203.0
2016-11-04 11:00:00,142.93,143.18,142.75,143.05,21371.0,136.1537,136.3919,135.9823,136.268,21371.0
2016-11-04 11:30:00,143.14,143.21,142.79,143.12,18132.0,136.3538,136.4205,136.0204,136.3347,18132.0
2016-11-04 12:00:00,143.04,143.75,143.04,143.58,14936.0,136.2585,136.9349,136.2585,136.7729,14936.0
2016-11-04 12:30:00,143.63,143.81,143.5,143.81,7304.0,136.8205,136.992,136.6967,136.992,7304.0
2016-11-04 13:00:00,143.77,143.91,143.55,143.75,14186.0,136.9539,137.0873,136.7443,136.9349,14186.0
2016-11-04 13:30:00,143.77,143.98,143.74,143.74,5500.0,136.9539,137.154,136.9253,136.9253,5500.0
2016-11-04 14:00:00,143.78,143.95,143.56,143.88,24937.0,136.9634,137.1254,136.7539,137.0587,24937.0
2016-11-04 14:30:00,143.86,143.96,143.57,143.68,10448.0,137.0396,137.1349,136.7634,136.8682,10448.0
2016-11-04 15:00:00,143.8,143.89,143.47,143.6,13989.0,136.9825,137.0682,136.6681,136.792,13989.0
2016-11-04 15:30:00,143.63,143.76,142.84,142.97,67023.0,136.8205,136.9444,136.068,136.1918,67023.0
2016-11-07 09:30:00,144.64,145.46,143.25,144.69,35531.0,137.7827,138.5638,136.4586,137.8303,35531.0
2016-11-07 10:00:00,144.73,145.31,144.09,144.5,29711.0,137.8684,138.4209,137.2587,137.6493,29711.0
2016-11-07 10:30:00,144.45,144.75,143.76,144.54,24830.0,137.6017,137.8875,136.9444,137.6874,24830.0
2016-11-07 11:00:00,144.45,144.94,144.37,144.77,26257.0,137.6017,138.0684,137.5255,137.9065,26257.0
2016-11-07 11:30:00,144.85,145.54,144.65,145.52,33260.0,137.9827,138.64,137.7922,138.6209,33260.0
2016-11-07 12:00:00,145.51,146.44,145.35,146.03,15400.0,138.6114,139.4973,138.459,139.1068,15400.0
2016-11-07 12:30:00,146.03,146.14,145.69,145.84,9572.0,139.1068,139.2116,138.7829,138.9258,9572.0
2016-11-07 13:00:00,145.74,145.91,145.61,145.86,15840.0,138.8305,138.9925,138.7067,138.9448,15840.0
2016-11-07 13:30:00,145.67,146.22,145.67,145.99,15656.0,138.7638,139.2878,138.7638,139.0687,15656.0
2016-11-07 14:00:00,145.88,146.3,145.63,146.1,15454.0,138.9639,139.364,138.7257,139.1734,15454.0
2016-11-07 14:30:00,146.03,146.13,145.29,145.42,40252.0,139.1068,139.202,138.4018,138.5257,40252.0
2016-11-07 15:00:00,145.46,146.13,145.42,145.91,27608.0,138.5638,139.202,138.5257,138.9925,27608.0
2016-11-07 15:30:00,145.92,146.41,145.54,146.25,60998.0,139.002,139.4688,138.64,139.3163,60998.0
2016-11-08 09:30:00,145.74,146.05,143.94,144.52,5409.0,138.8305,139.1258,137.1159,137.6684,5409.0
2016-11-08 10:00:00,144.68,145.62,144.68,145.4,24330.0,137.8208,138.7162,137.8208,138.5066,24330.0
2016-11-08 10:30:00,145.55,145.55,144.53,144.53,9758.0,138.6495,138.6495,137.6779,137.6779,9758.0
2016-11-08 11:00:00,144.47,145.52,144.14,145.52,8852.0,137.6207,138.6209,137.3064,138.6209,8852.0
2016-11-08 11:30:00,145.53,145.9,145.53,145.69,10242.0,138.6305,138.9829,138.6305,138.7829,10242.0
2016-11-08 12:00:00,145.78,146.22,145.58,145.9,19104.0,138.8686,139.2878,138.6781,138.9829,19104.0
2016-11-08 12:30:00,145.82,146.12,145.74,146.05,17005.0,138.9067,139.1925,138.8305,139.1258,17005.0
2016-11-08 13:00:00,145.98,145.99,145.24,145.24,9300.0,139.0591,139.0687,138.3542,138.3542,9300.0
2016-11-08 13:30:00,145.24,145.36,144.82,145.21,19595.0,138.3542,138.4685,137.9541,138.3256,19595.0
2016-11-08 14:00:00,145.3,145.31,144.95,144.96,11298.0,138.4114,138.4209,138.078,138.0875,11298.0
2016-11-08 14:30:00,144.88,144.94,144.56,144.63,8272.0,138.0113,138.0684,137.7065,137.7731,8272.0
2016-11-08 15:00:00,144.58,145.24,144.56,145.23,11210.0,137.7255,138.3542,137.7065,138.3447,11210.0
2016-11-08 15:30:00,145.29,145.71,144.67,144.86,63808.0,138.4018,138.8019,137.8112,137.9922,63808.0
2016-11-09 09:30:00,143.1,144.38,140.91,144.06,9612.0,136.3157,137.535,134.2295,137.2302,9612.0
2016-11-09 10:00:00,144.08,144.08,141.41,141.51,11633.0,137.2492,137.2492,134.7058,134.8011,11633.0
2016-11-09 10:30:00,141.55,142.22,141.41,142.08,16163.0,134.8392,135.4774,134.7058,135.344,16163.0
2016-11-09 11:00:00,142.04,144.37,142.0,144.08,24012.0,135.3059,137.5255,135.2678,137.2492,24012.0
2016-11-09 11:30:00,144.19,145.33,144.19,144.66,18089.0,137.354,138.44,137.354,137.8017,18089.0
2016-11-09 12:00:00,144.7,145.13,144.01,144.33,14789.0,137.8398,138.2494,137.1825,137.4874,14789.0
2016-11-09 12:30:00,144.33,145.43,144.33,145.14,10239.0,137.4874,138.5352,137.4874,138.259,10239.0
2016-11-09 13:00:00,145.2,145.67,144.41,144.62,24130.0,138.3161,138.7638,137.5636,137.7636,24130.0
2016-11-09 13:30:00,144.6,145.62,144.6,145.2,13766.0,137.7446,138.7162,137.7446,138.3161,13766.0
2016-11-09 14:00:00,145.2,145.59,145.1,145.54,13940.0,138.3161,138.6876,138.2209,138.64,13940.0
2016-11-09 14:30:00,145.58,146.05,145.58,145.69,14864.0,138.6781,139.1258,138.6781,138.7829,14864.0
2016-11-09 15:00:00,145.7,146.16,145.51,145.65,18318.0,138.7924,139.2306,138.6114,138.7448,18318.0
2016-11-09 15:30:00,145.72,146.09,145.4,146.0,47058.0,138.8115,139.1639,138.5066,139.0782,47058.0
2016-11-10 09:30:00,146.95,147.88,145.69,146.56,10706.0,140.316,141.204,139.1129,139.9436,10706.0
2016-11-10 10:00:00,146.57,146.69,144.87,145.17,12581.0,139.9532,140.0677,138.3299,138.6164,12581.0
2016-11-10 10:30:00,145.02,145.49,144.27,145.14,11627.0,138.4731,138.9219,137.757,138.5877,11627.0
2016-11-10 11:00:00,144.9,145.21,144.68,144.82,26281.0,138.3585,138.6546,138.1485,138.2822,26281.0
2016-11-10 11:30:00,144.7,144.7,143.55,143.59,23763.0,138.1676,138.1676,137.0695,137.1077,23763.0
2016-11-10 12:00:00,143.65,143.92,143.43,143.81,7575.0,137.165,137.4228,136.9549,137.3178,7575.0
2016-11-10 12:30:00,143.88,144.52,143.22,144.52,7590.0,137.3846,137.9957,136.7544,137.9957,7590.0
2016-11-10 13:00:00,144.5,144.58,143.27,143.34,55345.0,137.9766,138.053,136.8021,136.869,55345.0
2016-11-10 13:30:00,143.41,144.04,143.35,143.76,11742.0,136.9358,137.5374,136.8785,137.27,11742.0
2016-11-10 14:00:00,143.69,144.11,143.48,143.73,8378.0,137.2032,137.6042,137.0027,137.2414,8378.0
2016-11-10 14:30:00,143.74,144.16,143.44,143.8,15454.0,137.2509,137.652,136.9645,137.3082,15454.0
2016-11-10 15:00:00,143.85,143.9,143.5,143.59,13903.0,137.3559,137.4037,137.0217,137.1077,13903.0
2016-11-10 15:30:00,143.61,143.65,142.88,142.95,54891.0,137.1268,137.165,136.4297,136.4966,54891.0
2016-11-11 09:30:00,143.07,143.5,142.07,142.69,25130.0,136.6112,137.0217,135.6563,136.2483,25130.0
2016-11-11 10:00:00,142.62,142.82,141.88,142.12,55280.0,136.1815,136.3724,135.4749,135.704,55280.0
2016-11-11 10:30:00,142.1,142.62,142.01,142.44,27063.0,135.685,136.1815,135.599,136.0096,27063.0
2016-11-11 11:00:00,142.34,142.34,141.41,141.72,22363.0,135.9141,135.9141,135.0261,135.3221,22363.0
2016-11-11 11:30:00,141.73,142.61,141.73,142.31,21983.0,135.3317,136.1719,135.3317,135.8855,21983.0
2016-11-11 12:00:00,142.35,142.87,142.3,142.51,8960.0,135.9237,136.4202,135.8759,136.0764,8960.0
2016-11-11 12:30:00,142.49,142.59,142.13,142.22,16329.0,136.0573,136.1528,135.7136,135.7995,16329.0
2016-11-11 13:00:00,142.3,142.55,142.23,142.28,10784.0,135.8759,136.1146,135.8091,135.8568,10784.0
2016-11-11 13:30:00,142.25,142.43,141.74,142.06,17269.0,135.8282,136.0001,135.3412,135.6468,17269.0
2016-11-11 14:00:00,142.03,142.52,141.93,142.23,26210.0,135.6181,136.086,135.5226,135.8091,26210.0
2016-11-11 14:30:00,142.22,142.36,141.95,142.05,29824.0,135.7995,135.9332,135.5417,135.6372,29824.0
2016-11-11 15:00:00,141.95,142.57,141.95,142.5,26771.0,135.5417,136.1337,135.5417,136.0669,26771.0
2016-11-11 15:30:00,142.54,143.32,142.54,143.09,135184.0,136.1051,136.8499,136.1051,136.6303,135184.0
2016-11-14 09:30:00,143.01,143.59,142.18,142.91,21750.0,136.5539,137.1077,135.7613,136.4584,21750.0
2016-11-14 10:00:00,142.97,143.45,142.65,142.85,28099.0,136.5157,136.974,136.2101,136.4011,28099.0
2016-11-14 10:30:00,142.63,143.15,142.41,142.93,13901.0,136.191,136.6875,135.981,136.4775,13901.0
2016-11-14 11:00:00,142.83,144.22,142.75,144.22,14105.0,136.382,137.7092,136.3056,137.7092,14105.0
2016-11-14 11:30:00,144.22,144.22,142.22,143.22,31221.0,137.7092,137.7092,135.7995,136.7544,31221.0
2016-11-14 12:00:00,143.09,143.14,142.34,142.41,39345.0,136.6303,136.678,135.9141,135.981,39345.0
2016-11-14 12:30:00,142.37,143.1,142.37,143.06,14870.0,135.9428,136.6398,135.9428,136.6016,14870.0
2016-11-14 13:00:00,143.14,143.16,142.76,143.06,14859.0,136.678,136.6971,136.3152,136.6016,14859.0
2016-11-14 13:30:00,142.97,143.13,142.28,142.33,18191.0,136.5157,136.6685,135.8568,135.9046,18191.0
2016-11-14 14:00:00,142.42,142.71,142.2,142.45,14092.0,135.9905,136.2674,135.7804,136.0192,14092.0
2016-11-14 14:30:00,142.41,142.69,142.16,142.66,13710.0,135.981,136.2483,135.7422,136.2197,13710.0
2016-11-14 15:00:00,142.65,142.77,142.39,142.53,18777.0,136.2101,136.3247,135.9619,136.0955,18777.0
2016-11-14 15:30:00,142.52,142.61,141.92,142.07,87480.0,136.086,136.1719,135.5131,135.6563,87480.0
2016-11-15 09:30:00,143.34,145.05,142.39,143.74,53083.0,136.869,138.5018,135.9619,137.2509,53083.0
2016-11-15 10:00:00,143.68,145.27,143.43,145.27,37284.0,137.1936,138.7118,136.9549,138.7118,37284.0
2016-11-15 10:30:00,145.31,145.95,144.76,145.65,39030.0,138.75,139.3611,138.2249,139.0747,39030.0
2016-11-15 11:00:00,145.65,145.76,145.23,145.56,37126.0,139.0747,139.1797,138.6736,138.9888,37126.0
2016-11-15 11:30:00,145.72,146.92,145.61,146.9,26217.0,139.1415,140.2874,139.0365,140.2683,26217.0
2016-11-15 12:00:00,146.84,147.12,146.03,147.12,28068.0,140.211,140.4783,139.4375,140.4783,28068.0
2016-11-15 12:30:00,147.12,147.3,146.24,147.27,53863.0,140.4783,140.6502,139.6381,140.6216,53863.0
2016-11-15 13:00:00,147.12,147.28,146.45,146.72,25964.0,140.4783,140.6311,139.8386,140.0964,25964.0
2016-11-15 13:30:00,146.9,147.63,146.88,147.63,12642.0,140.2683,140.9653,140.2492,140.9653,12642.0
2016-11-15 14:00:00,147.68,147.89,147.06,147.88,21337.0,141.013,141.2136,140.421,141.204,21337.0
2016-11-15 14:30:00,147.86,148.31,147.86,148.31,24902.0,141.1849,141.6146,141.1849,141.6146,24902.0
2016-11-15 15:00:00,148.33,148.33,147.54,147.99,29483.0,141.6337,141.6337,140.8794,141.309,29483.0
2016-11-15 15:30:00,147.99,148.3,147.79,147.94,84224.0,141.309,141.6051,141.1181,141.2613,84224.0
2016-11-16 09:30:00,147.04,148.33,146.44,146.44,52451.0,140.4019,141.6337,139.829,139.829,52451.0
2016-11-16 10:00:00,146.44,147.67,146.32,147.43,28884.0,139.829,141.0035,139.7144,140.7743,28884.0
2016-11-16 10:30:00,147.49,148.48,147.49,147.67,23607.0,140.8316,141.7769,140.8316,141.0035,23607.0
2016-11-16 11:00:00,147.66,147.82,147.04,147.75,14463.0,140.9939,141.1467,140.4019,141.0799,14463.0
2016-11-16 11:30:00,147.76,148.21,147.76,147.84,18653.0,141.0894,141.5191,141.0894,141.1658,18653.0
2016-11-16 12:00:00,147.84,147.84,147.5,147.54,12504.0,141.1658,141.1658,140.8412,140.8794,12504.0
2016-11-16 12:30:00,147.61,147.87,147.58,147.86,8762.0,140.9462,141.1945,140.9176,141.1849,8762.0
2016-11-16 13:00:00,147.87,147.98,147.78,147.98,7517.0,141.1945,141.2995,141.1085,141.2995,7517.0
2016-11-16 13:30:00,147.99,148.85,147.99,148.85,12000.0,141.309,142.1302,141.309,142.1302,12000.0
2016-11-16 14:00:00,148.77,149.02,148.55,148.87,34954.0,142.0538,142.2926,141.8438,142.1493,34954.0
2016-11-16 14:30:00,148.95,149.6,148.87,149.5,19906.0,142.2257,142.8464,142.1493,142.7509,19906.0
2016-11-16 15:00:00,149.5,149.93,149.25,149.52,35722.0,142.7509,143.1615,142.5122,142.77,35722.0
2016-11-16 15:30:00,149.53,149.91,149.45,149.86,74619.0,142.7795,143.1424,142.7031,143.0946,74619.0
2016-11-17 09:30:00,149.19,149.88,147.04,149.71,19643.0,142.4549,143.1137,140.4019,142.9514,19643.0
2016-11-17 10:00:00,149.71,149.71,148.59,149.2,20472.0,142.9514,142.9514,141.882,142.4644,20472.0
2016-11-17 10:30:00,149.12,149.31,148.72,148.81,14279.0,142.388,142.5695,142.0061,142.092,14279.0
2016-11-17 11:00:00,148.79,149.11,148.49,148.49,15577.0,142.0729,142.3785,141.7865,141.7865,15577.0
2016-11-17 11:30:00,148.41,148.65,148.39,148.56,34654.0,141.7101,141.9393,141.691,141.8533,34654.0
2016-11-17 12:00:00,148.56,149.32,148.53,149.32,17024.0,141.8533,142.579,141.8247,142.579,17024.0
2016-11-17 12:30:00,149.38,149.38,148.79,148.82,10592.0,142.6363,142.6363,142.0729,142.1016,10592.0
2016-11-17 13:00:00,148.75,148.81,148.56,148.69,17457.0,142.0347,142.092,141.8533,141.9774,17457.0
2016-11-17 13:30:00,148.73,148.89,148.56,148.56,13108.0,142.0156,142.1684,141.8533,141.8533,13108.0
2016-11-17 14:00:00,148.62,148.62,148.16,148.19,12923.0,141.9106,141.9106,141.4714,141.5,12923.0
2016-11-17 14:30:00,148.11,148.66,148.06,148.58,17353.0,141.4236,141.9488,141.3759,141.8724,17353.0
2016-11-17 15:00:00,148.62,148.77,148.43,148.44,16774.0,141.9106,142.0538,141.7292,141.7387,16774.0
2016-11-17 15:30:00,148.42,148.56,148.26,148.37,51781.0,141.7196,141.8533,141.5669,141.6719,51781.0
2016-11-18 09:30:00,148.36,150.88,148.26,150.88,32634.0,141.6623,144.0686,141.5669,144.0686,32634.0
2016-11-18 10:00:00,150.89,151.18,150.79,151.18,18961.0,144.0781,144.355,143.9826,144.355,18961.0
2016-11-18 10:30:00,151.2,151.45,150.87,151.33,16189.0,144.3741,144.6128,144.059,144.4983,16189.0
2016-11-18 11:00:00,151.21,151.42,150.29,150.6,17781.0,144.3837,144.5842,143.5052,143.8012,17781.0
2016-11-18 11:30:00,150.48,150.59,149.38,149.39,40472.0,143.6866,143.7917,142.6363,142.6458,40472.0
2016-11-18 12:00:00,149.42,150.15,149.41,150.05,14922.0,142.6745,143.3715,142.6649,143.2761,14922.0
2016-11-18 12:30:00,150.17,150.17,149.91,150.1,12743.0,143.3906,143.3906,143.1424,143.3238,12743.0
2016-11-18 13:00:00,150.2,150.65,150.2,150.31,13605.0,143.4193,143.849,143.4193,143.5243,13605.0
2016-11-18 13:30:00,150.2,150.79,150.2,150.54,16431.0,143.4193,143.9826,143.4193,143.7439,16431.0
2016-11-18 14:00:00,150.55,150.75,150.41,150.43,16821.0,143.7535,143.9445,143.6198,143.6389,16821.0
2016-11-18 14:30:00,150.36,150.36,149.99,149.99,14603.0,143.5721,143.5721,143.2188,143.2188,14603.0
2016-11-18 15:00:00,150.06,151.1,149.99,151.06,19708.0,143.2856,144.2786,143.2188,144.2405,19708.0
2016-11-18 15:30:00,150.97,151.2,150.79,151.06,71598.0,144.1545,144.3741,143.9826,144.2405,71598.0
2016-11-21 09:30:00,151.25,152.07,151.01,151.33,12364.0,144.4219,145.2049,144.1927,144.4983,12364.0
2016-11-21 10:00:00,151.2,151.3,149.52,149.53,20293.0,144.3741,144.4696,142.77,142.7795,20293.0
2016-11-21 10:30:00,149.67,150.4,149.6,150.15,17001.0,142.9132,143.6103,142.8464,143.3715,17001.0
2016-11-21 11:00:00,150.22,150.41,149.72,149.85,21414.0,143.4384,143.6198,142.9609,143.0851,21414.0
2016-11-21 11:30:00,149.89,150.65,149.88,150.47,24342.0,143.1233,143.849,143.1137,143.6771,24342.0
2016-11-21 12:00:00,150.5,150.67,150.28,150.38,13752.0,143.7057,143.8681,143.4957,143.5912,13752.0
2016-11-21 12:30:00,150.38,150.52,150.21,150.4,15277.0,143.5912,143.7248,143.4288,143.6103,15277.0
2016-11-21 13:00:00,150.39,150.52,150.17,150.42,11047.0,143.6007,143.7248,143.3906,143.6293,11047.0
2016-11-21 13:30:00,150.42,150.51,150.27,150.33,11692.0,143.6293,143.7153,143.4861,143.5434,11692.0
2016-11-21 14:00:00,150.4,150.4,149.99,150.15,20711.0,143.6103,143.6103,143.2188,143.3715,20711.0
2016-11-21 14:30:00,150.16,150.2,149.78,149.79,21517.0,143.3811,143.4193,143.0182,143.0278,21517.0
2016-11-21 15:00:00,149.79,149.95,149.41,149.94,31222.0,143.0278,143.1806,142.6649,143.171,31222.0
2016-11-21 15:30:00,149.89,150.46,149.69,150.42,89699.0,143.1233,143.6675,142.9323,143.6293,89699.0
2016-11-22 09:30:00,150.06,150.07,148.2,148.84,19161.0,143.2856,143.2951,141.5096,142.1207,19161.0
2016-11-22 10:00:00,148.84,149.36,148.7,148.72,11135.0,142.1207,142.6172,141.987,142.0061,11135.0
2016-11-22 10:30:00,148.72,149.01,148.03,148.34,39094.0,142.0061,142.283,141.3472,141.6432,39094.0
2016-11-22 11:00:00,148.12,148.21,146.69,146.69,20328.0,141.4332,141.5191,140.0677,140.0677,20328.0
2016-11-22 11:30:00,146.69,146.69,146.02,146.19,21171.0,140.0677,140.0677,139.428,139.5903,21171.0
2016-11-22 12:00:00,146.23,147.26,146.06,147.25,25289.0,139.6285,140.612,139.4662,140.6025,25289.0
2016-11-22 12:30:00,147.32,148.66,147.32,148.66,15164.0,140.6693,141.9488,140.6693,141.9488,15164.0
2016-11-22 13:00:00,148.55,148.99,148.53,148.75,23638.0,141.8438,142.2639,141.8247,142.0347,23638.0
2016-11-22 13:30:00,148.74,148.75,148.4,148.63,11391.0,142.0252,142.0347,141.7005,141.9202,11391.0
2016-11-22 14:00:00,148.59,149.04,148.58,149.03,17248.0,141.882,142.3116,141.8724,142.3021,17248.0
2016-11-22 14:30:00,148.89,149.27,148.89,149.13,13743.0,142.1684,142.5313,142.1684,142.3976,13743.0
2016-11-22 15:00:00,149.12,149.41,148.86,149.24,24664.0,142.388,142.6649,142.1398,142.5026,24664.0
2016-11-22 15:30:00,149.28,149.95,149.23,149.83,74019.0,142.5408,143.1806,142.4931,143.066,74019.0
2016-11-23 09:30:00,149.45,150.7,149.45,150.29,21109.0,142.7031,143.8967,142.7031,143.5052,21109.0
2016-11-23 10:00:00,150.29,151.08,150.13,150.66,30694.0,143.5052,144.2596,143.3524,143.8585,30694.0
2016-11-23 10:30:00,150.57,150.57,149.77,149.99,14115.0,143.7726,143.7726,143.0087,143.2188,14115.0
2016-11-23 11:00:00,150.05,150.13,149.58,149.59,19538.0,143.2761,143.3524,142.8273,142.8368,19538.0
2016-11-23 11:30:00,149.69,150.26,149.64,149.87,14676.0,142.9323,143.4766,142.8846,143.1042,14676.0
2016-11-23 12:00:00,149.71,150.15,149.54,149.9,13433.0,142.9514,143.3715,142.7891,143.1328,13433.0
2016-11-23 12:30:00,149.95,150.27,149.85,149.9,17321.0,143.1806,143.4861,143.0851,143.1328,17321.0
2016-11-23 13:00:00,149.89,150.2,149.82,150.09,6000.0,143.1233,143.4193,143.0564,143.3142,6000.0
2016-11-23 13:30:00,150.09,150.45,150.07,150.14,9541.0,143.3142,143.658,143.2951,143.362,9541.0
2016-11-23 14:00:00,150.14,150.47,150.13,150.39,10918.0,143.362,143.6771,143.3524,143.6007,10918.0
2016-11-23 14:30:00,150.35,150.48,150.15,150.36,9110.0,143.5625,143.6866,143.3715,143.5721,9110.0
2016-11-23 15:00:00,150.42,151.04,150.41,150.89,12999.0,143.6293,144.2214,143.6198,144.0781,12999.0
2016-11-23 15:30:00,151.0,151.31,150.89,151.23,34833.0,144.1832,144.4792,144.0781,144.4028,34833.0
2016-11-25 09:30:00,153.05,154.94,151.7,152.05,37969.0,146.1406,147.9453,144.8516,145.1858,37969.0
2016-11-25 10:00:00,152.22,152.78,151.75,152.77,11715.0,145.3481,145.8828,144.8993,145.8733,11715.0
2016-11-25 10:30:00,152.72,153.07,152.45,153.0,12549.0,145.8255,146.1597,145.5677,146.0929,12549.0
2016-11-25 11:00:00,152.98,153.04,152.66,153.0,9850.0,146.0738,146.1311,145.7682,146.0929,9850.0
2016-11-25 11:30:00,152.98,153.0,152.6,152.96,12525.0,146.0738,146.0929,145.7109,146.0547,12525.0
2016-11-25 12:00:00,152.97,153.01,152.71,152.91,12090.0,146.0642,146.1024,145.816,146.0069,12090.0
2016-11-25 12:30:00,152.93,153.19,152.7,153.11,40642.0,146.026,146.2743,145.8064,146.1979,40642.0
2016-11-28 09:30:00,152.07,153.58,150.97,150.97,13239.0,145.2049,146.6467,144.1545,144.1545,13239.0
2016-11-28 10:00:00,150.71,151.0,150.04,150.57,61041.0,143.9063,144.1832,143.2665,143.7726,61041.0
2016-11-28 10:30:00,150.5,151.37,150.5,151.15,24770.0,143.7057,144.5365,143.7057,144.3264,24770.0
2016-11-28 11:00:00,151.16,151.34,150.92,151.25,23083.0,144.3359,144.5078,144.1068,144.4219,23083.0
2016-11-28 11:30:00,151.2,151.31,150.77,150.82,11555.0,144.3741,144.4792,143.9635,144.0113,11555.0
2016-11-28 12:00:00,150.81,150.98,150.54,150.75,9948.0,144.0017,144.1641,143.7439,143.9445,9948.0
2016-11-28 12:30:00,150.8,151.09,150.67,150.77,10200.0,143.9922,144.2691,143.8681,143.9635,10200.0
2016-11-28 13:00:00,150.75,151.0,150.6,150.84,8878.0,143.9445,144.1832,143.8012,144.0304,8878.0
2016-11-28 13:30:00,150.75,150.76,150.58,150.7,13181.0,143.9445,143.954,143.7821,143.8967,13181.0
2016-11-28 14:00:00,150.65,150.76,150.61,150.66,23446.0,143.849,143.954,143.8108,143.8585,23446.0
2016-11-28 14:30:00,150.65,150.77,150.65,150.74,21191.0,143.849,143.9635,143.849,143.9349,21191.0
2016-11-28 15:00:00,150.72,150.75,150.31,150.31,25783.0,143.9158,143.9445,143.5243,143.5243,25783.0
2016-11-28 15:30:00,150.36,150.46,149.95,150.04,58414.0,143.5721,143.6675,143.1806,143.2665,58414.0
2016-11-29 09:30:00,149.96,151.86,148.98,150.52,41816.0,143.1901,145.0043,142.2544,143.7248,41816.0
2016-11-29 10:00:00,150.47,150.59,149.58,149.9,11150.0,143.6771,143.7917,142.8273,143.1328,11150.0
2016-11-29 10:30:00,150.0,150.32,149.33,149.36,13801.0,143.2283,143.5339,142.5886,142.6172,13801.0
2016-11-29 11:00:00,149.44,150.37,149.29,150.37,21872.0,142.6936,143.5816,142.5504,143.5816,21872.0
2016-11-29 11:30:00,150.35,150.63,149.96,150.12,19194.0,143.5625,143.8299,143.1901,143.3429,19194.0
2016-11-29 12:00:00,150.19,150.19,149.56,149.56,27398.0,143.4097,143.4097,142.8082,142.8082,27398.0
2016-11-29 12:30:00,149.56,150.57,149.56,150.57,24572.0,142.8082,143.7726,142.8082,143.7726,24572.0
2016-11-29 13:00:00,150.66,150.84,150.11,150.2,21079.0,143.8585,144.0304,143.3333,143.4193,21079.0
2016-11-29 13:30:00,150.2,150.29,149.94,150.29,23821.0,143.4193,143.5052,143.171,143.5052,23821.0
2016-11-29 14:00:00,150.29,151.36,150.29,150.98,27322.0,143.5052,144.5269,143.5052,144.1641,27322.0
2016-11-29 14:30:00,150.85,151.29,150.16,150.17,22079.0,144.0399,144.4601,143.3811,143.3906,22079.0
2016-11-29 15:00:00,150.34,150.59,150.02,150.42,25881.0,143.553,143.7917,143.2474,143.6293,25881.0
2016-11-29 15:30:00,150.42,150.42,149.57,149.67,67863.0,143.6293,143.6293,142.8177,142.9132,67863.0
2016-11-30 09:30:00,148.97,149.9,146.64,147.55,51521.0,142.2448,143.1328,140.02,140.8889,51521.0
2016-11-30 10:00:00,147.22,147.52,146.45,147.01,62562.0,140.5738,140.8603,139.8386,140.3733,62562.0
2016-11-30 10:30:00,147.04,148.17,146.57,148.17,39353.0,140.4019,141.4809,139.9532,141.4809,39353.0
2016-11-30 11:00:00,148.05,149.33,147.94,148.77,18779.0,141.3663,142.5886,141.2613,142.0538,18779.0
2016-11-30 11:30:00,148.87,148.98,148.42,148.6,25656.0,142.1493,142.2544,141.7196,141.8915,25656.0
2016-11-30 12:00:00,148.5,148.58,148.06,148.38,15586.0,141.796,141.8724,141.3759,141.6814,15586.0
2016-11-30 12:30:00,148.38,148.38,147.47,147.51,27180.0,141.6814,141.6814,140.8125,140.8507,27180.0
2016-11-30 13:00:00,147.58,148.15,147.51,147.81,15729.0,140.9176,141.4618,140.8507,141.1372,15729.0
2016-11-30 13:30:00,147.99,148.04,147.69,147.83,24658.0,141.309,141.3568,141.0226,141.1563,24658.0
2016-11-30 14:00:00,147.85,147.88,146.97,147.0,36127.0,141.1754,141.204,140.3351,140.3637,36127.0
2016-11-30 14:30:00,147.0,147.26,146.88,147.16,33936.0,140.3637,140.612,140.2492,140.5165,33936.0
2016-11-30 15:00:00,147.13,148.52,147.02,148.12,50829.0,140.4879,141.8151,140.3828,141.4332,50829.0
2016-11-30 15:30:00,148.26,148.26,147.77,147.77,219933.0,141.5669,141.5669,141.099,141.099,219933.0
2016-12-01 09:30:00,147.83,148.11,145.34,147.17,49684.0,141.1563,141.4236,138.7787,140.5261,49684.0
2016-12-01 10:00:00,146.81,147.2,145.49,146.0,27496.0,140.1823,140.5547,138.9219,139.4089,27496.0
2016-12-01 10:30:00,145.87,146.57,145.58,145.8,47333.0,139.2848,139.9532,139.0078,139.2179,47333.0
2016-12-01 11:00:00,145.74,145.95,144.75,144.87,61150.0,139.1606,139.3611,138.2153,138.3299,61150.0
2016-12-01 11:30:00,144.89,145.12,144.52,144.54,15369.0,138.349,138.5686,137.9957,138.0148,15369.0
2016-12-01 12:00:00,144.54,144.54,143.95,143.95,14551.0,138.0148,138.0148,137.4514,137.4514,14551.0
2016-12-01 12:30:00,143.96,144.18,143.23,143.38,17763.0,137.461,137.6711,136.7639,136.9072,17763.0
2016-12-01 13:00:00,143.39,143.98,142.97,143.98,32968.0,136.9167,137.4801,136.5157,137.4801,32968.0
2016-12-01 13:30:00,144.04,145.0,144.01,144.82,22750.0,137.5374,138.454,137.5087,138.2822,22750.0
2016-12-01 14:00:00,144.87,145.35,144.82,145.1,28118.0,138.3299,138.7882,138.2822,138.5495,28118.0
2016-12-01 14:30:00,145.13,146.39,145.13,145.88,55644.0,138.5782,139.7813,138.5782,139.2943,55644.0
2016-12-01 15:00:00,145.79,146.06,145.54,145.94,28546.0,139.2084,139.4662,138.9697,139.3516,28546.0
2016-12-01 15:30:00,145.91,146.06,145.44,146.05,81802.0,139.323,139.4662,138.8742,139.4566,81802.0
2016-12-02 09:30:00,145.0,152.36,145.0,152.03,275260.0,138.454,145.4818,138.454,145.1667,275260.0
2016-12-02 10:00:00,152.09,152.95,151.24,151.85,97874.0,145.224,146.0451,144.4123,144.9948,97874.0
2016-12-02 10:30:00,151.84,152.65,151.5,152.23,107285.0,144.9852,145.7587,144.6606,145.3576,107285.0
2016-12-02 11:00:00,152.24,154.33,152.03,153.33,162370.0,145.3672,147.3628,145.1667,146.408,162370.0
2016-12-02 11:30:00,153.33,155.09,152.8,153.22,127283.0,146.408,148.0885,145.9019,146.3029,127283.0
2016-12-02 12:00:00,153.07,153.9,152.17,153.68,71767.0,146.1597,146.9522,145.3003,146.7422,71767.0
2016-12-02 12:30:00,153.53,153.68,151.98,152.35,27698.0,146.5989,146.7422,145.1189,145.4722,27698.0
2016-12-02 13:00:00,152.42,153.32,152.42,152.54,21202.0,145.5391,146.3984,145.5391,145.6536,21202.0
2016-12-02 13:30:00,152.41,152.64,151.98,152.07,33995.0,145.5295,145.7491,145.1189,145.2049,33995.0
2016-12-02 14:00:00,152.08,152.97,152.08,152.79,24824.0,145.2144,146.0642,145.2144,145.8924,24824.0
2016-12-02 14:30:00,152.72,152.72,151.81,152.12,61556.0,145.8255,145.8255,144.9566,145.2526,61556.0
2016-12-02 15:00:00,152.09,152.96,151.96,152.76,99625.0,145.224,146.0547,145.0998,145.8637,99625.0
2016-12-02 15:30:00,152.9,153.27,152.1,152.54,110933.0,145.9974,146.3507,145.2335,145.6536,110933.0
2016-12-05 09:30:00,153.11,153.69,152.58,152.89,15379.0,146.1979,146.7517,145.6918,145.9878,15379.0
2016-12-05 10:00:00,153.16,153.54,153.08,153.45,21597.0,146.2457,146.6085,146.1693,146.5226,21597.0
2016-12-05 10:30:00,153.35,154.21,153.1,153.4,43603.0,146.4271,147.2483,146.1884,146.4748,43603.0
2016-12-05 11:00:00,153.5,153.68,153.02,153.46,23112.0,146.5703,146.7422,146.112,146.5321,23112.0
2016-12-05 11:30:00,153.48,153.85,153.4,153.41,21899.0,146.5512,146.9045,146.4748,146.4844,21899.0
2016-12-05 12:00:00,153.52,153.59,153.27,153.41,13278.0,146.5894,146.6562,146.3507,146.4844,13278.0
2016-12-05 12:30:00,153.42,153.51,153.2,153.45,7210.0,146.4939,146.5799,146.2838,146.5226,7210.0
2016-12-05 13:00:00,153.49,153.59,153.16,153.59,15007.0,146.5608,146.6562,146.2457,146.6562,15007.0
2016-12-05 13:30:00,153.58,153.58,153.37,153.55,41960.0,146.6467,146.6467,146.4462,146.618,41960.0
2016-12-05 14:00:00,153.48,153.51,153.07,153.29,14596.0,146.5512,146.5799,146.1597,146.3698,14596.0
2016-12-05 14:30:00,153.32,153.75,153.27,153.57,20866.0,146.3984,146.809,146.3507,146.6371,20866.0
2016-12-05 15:00:00,153.57,153.87,153.5,153.71,13502.0,146.6371,146.9236,146.5703,146.7708,13502.0
2016-12-05 15:30:00,153.71,154.34,153.67,154.2,102521.0,146.7708,147.3724,146.7326,147.2387,102521.0
2016-12-06 09:30:00,154.99,157.28,153.07,153.59,37224.0,147.993,150.1797,146.1597,146.6562,37224.0
2016-12-06 10:00:00,153.77,153.92,153.18,153.41,75806.0,146.8281,146.9713,146.2647,146.4844,75806.0
2016-12-06 10:30:00,153.25,153.5,152.31,152.4,25297.0,146.3316,146.5703,145.434,145.52,25297.0
2016-12-06 11:00:00,152.51,152.51,151.67,151.78,22888.0,145.625,145.625,144.8229,144.928,22888.0
2016-12-06 11:30:00,151.83,152.17,151.66,152.08,15315.0,144.9757,145.3003,144.8134,145.2144,15315.0
2016-12-06 12:00:00,152.11,152.72,152.11,152.58,15879.0,145.2431,145.8255,145.2431,145.6918,15879.0
2016-12-06 12:30:00,152.68,153.15,152.57,153.14,18287.0,145.7873,146.2361,145.6823,146.2266,18287.0
2016-12-06 13:00:00,153.1,153.55,152.97,153.34,14258.0,146.1884,146.618,146.0642,146.4175,14258.0
2016-12-06 13:30:00,153.24,153.52,153.02,153.44,11308.0,146.322,146.5894,146.112,146.513,11308.0
2016-12-06 14:00:00,153.36,153.37,152.66,152.92,28747.0,146.4366,146.4462,145.7682,146.0165,28747.0
2016-12-06 14:30:00,152.93,153.64,152.88,153.07,24351.0,146.026,146.704,145.9783,146.1597,24351.0
2016-12-06 15:00:00,153.05,153.41,152.96,153.3,20019.0,146.1406,146.4844,146.0547,146.3793,20019.0
2016-12-06 15:30:00,153.25,153.52,152.98,153.45,58976.0,146.3316,146.5894,146.0738,146.5226,58976.0
2016-12-07 09:30:00,152.87,152.87,151.22,151.7,40428.0,145.9687,145.9687,144.3932,144.8516,40428.0
2016-12-07 10:00:00,151.64,151.91,151.31,151.9,20514.0,144.7943,145.0521,144.4792,145.0425,20514.0
2016-12-07 10:30:00,151.68,152.13,151.5,152.0,13753.0,144.8325,145.2622,144.6606,145.138,13753.0
2016-12-07 11:00:00,152.03,152.39,151.78,152.01,10664.0,145.1667,145.5104,144.928,145.1476,10664.0
2016-12-07 11:30:00,152.0,153.14,151.74,153.13,40100.0,145.138,146.2266,144.8898,146.217,40100.0
2016-12-07 12:00:00,153.21,153.25,152.77,152.79,8202.0,146.2934,146.3316,145.8733,145.8924,8202.0
2016-12-07 12:30:00,152.85,152.92,152.58,152.64,76988.0,145.9496,146.0165,145.6918,145.7491,76988.0
2016-12-07 13:00:00,152.72,153.29,152.65,153.16,6946.0,145.8255,146.3698,145.7587,146.2457,6946.0
2016-12-07 13:30:00,153.1,153.9,153.09,153.88,8068.0,146.1884,146.9522,146.1788,146.9331,8068.0
2016-12-07 14:00:00,153.86,154.07,153.65,153.66,17108.0,146.9141,147.1146,146.7135,146.7231,17108.0
2016-12-07 14:30:00,153.75,153.91,153.28,153.79,13825.0,146.809,146.9618,146.3602,146.8472,13825.0
2016-12-07 15:00:00,153.78,154.14,153.72,154.14,23935.0,146.8377,147.1814,146.7804,147.1814,23935.0
2016-12-07 15:30:00,154.15,154.46,153.96,154.45,57352.0,147.191,147.487,147.0095,147.4774,57352.0
2016-12-08 09:30:00,154.46,155.94,154.46,155.75,18869.0,147.487,148.9001,147.487,148.7187,18869.0
2016-12-08 10:00:00,155.81,155.88,155.17,155.63,33291.0,148.776,148.8429,148.1649,148.6041,33291.0
2016-12-08 10:30:00,155.57,155.91,155.11,155.64,12024.0,148.5469,148.8715,148.1076,148.6137,12024.0
2016-12-08 11:00:00,155.66,155.8,155.47,155.51,18325.0,148.6328,148.7665,148.4514,148.4896,18325.0
2016-12-08 11:30:00,155.5,155.93,155.45,155.64,13972.0,148.48,148.8906,148.4323,148.6137,13972.0
2016-12-08 12:00:00,155.82,156.76,155.79,156.72,10358.0,148.7856,149.6831,148.7569,149.6449,10358.0
2016-12-08 12:30:00,156.72,157.0,156.67,156.77,12797.0,149.6449,149.9123,149.5972,149.6927,12797.0
2016-12-08 13:00:00,156.75,156.79,156.34,156.72,8095.0,149.6736,149.7118,149.2821,149.6449,8095.0
2016-12-08 13:30:00,156.71,157.3,156.59,157.27,13490.0,149.6354,150.1988,149.5208,150.1701,13490.0
2016-12-08 14:00:00,157.2,157.48,156.73,156.89,13372.0,150.1033,150.3706,149.6545,149.8073,13372.0
2016-12-08 14:30:00,156.93,156.94,156.42,156.79,15888.0,149.8455,149.855,149.3585,149.7118,15888.0
2016-12-08 15:00:00,156.84,157.22,156.34,156.53,23916.0,149.7595,150.1224,149.2821,149.4635,23916.0
2016-12-08 15:30:00,156.57,156.75,156.33,156.54,45281.0,149.5017,149.6736,149.2725,149.4731,45281.0
2016-12-09 09:30:00,156.37,157.66,155.21,157.26,5743.0,149.3107,150.5425,148.2031,150.1606,5743.0
2016-12-09 10:00:00,156.93,157.22,155.78,156.3,10400.0,149.8455,150.1224,148.7474,149.2439,10400.0
2016-12-09 10:30:00,156.24,156.37,155.34,155.34,9450.0,149.1866,149.3107,148.3272,148.3272,9450.0
2016-12-09 11:00:00,155.45,155.92,154.87,155.37,10263.0,148.4323,148.8811,147.8785,148.3559,10263.0
2016-12-09 11:30:00,155.3,156.7,155.03,156.39,14048.0,148.289,149.6258,148.0312,149.3298,14048.0
2016-12-09 12:00:00,156.42,156.52,155.79,156.09,8828.0,149.3585,149.454,148.7569,149.0434,8828.0
2016-12-09 12:30:00,156.18,156.33,155.93,156.13,3745.0,149.1293,149.2725,148.8906,149.0816,3745.0
2016-12-09 13:00:00,156.06,156.14,155.37,155.37,7000.0,149.0147,149.0911,148.3559,148.3559,7000.0
2016-12-09 13:30:00,155.36,155.57,155.17,155.45,17475.0,148.3463,148.5469,148.1649,148.4323,17475.0
2016-12-09 14:00:00,155.5,155.54,155.29,155.31,4663.0,148.48,148.5182,148.2795,148.2986,4663.0
2016-12-09 14:30:00,155.24,155.3,154.81,155.24,22541.0,148.2318,148.289,147.8212,148.2318,22541.0
2016-12-09 15:00:00,155.14,155.75,155.02,155.75,11345.0,148.1363,148.7187,148.0217,148.7187,11345.0
2016-12-09 15:30:00,155.71,156.15,155.47,156.01,52793.0,148.6805,149.1007,148.4514,148.967,52793.0
2016-12-12 09:30:00,154.73,156.35,154.32,156.35,18418.0,147.7448,149.2916,147.3533,149.2916,18418.0
2016-12-12 10:00:00,156.35,157.09,155.67,155.67,13719.0,149.2916,149.9982,148.6423,148.6423,13719.0
2016-12-12 10:30:00,155.75,156.45,155.74,156.43,17089.0,148.7187,149.3871,148.7092,149.368,17089.0
2016-12-12 11:00:00,156.54,157.71,156.42,157.45,19708.0,149.4731,150.5902,149.3585,150.342,19708.0
2016-12-12 11:30:00,157.46,157.48,156.79,157.34,15799.0,150.3515,150.3706,149.7118,150.2369,15799.0
2016-12-12 12:00:00,157.14,157.25,156.73,157.08,22277.0,150.046,150.151,149.6545,149.9887,22277.0
2016-12-12 12:30:00,157.18,157.66,157.07,157.13,16762.0,150.0842,150.5425,149.9791,150.0364,16762.0
2016-12-12 13:00:00,157.06,157.38,157.0,157.3,26198.0,149.9696,150.2751,149.9123,150.1988,26198.0
2016-12-12 13:30:00,157.3,157.41,156.96,157.22,23081.0,150.1988,150.3038,149.8741,150.1224,23081.0
2016-12-12 14:00:00,157.22,157.52,157.0,157.52,18701.0,150.1224,150.4088,149.9123,150.4088,18701.0
2016-12-12 14:30:00,157.46,157.73,157.31,157.44,32551.0,150.3515,150.6093,150.2083,150.3324,32551.0
2016-12-12 15:00:00,157.43,158.13,157.43,158.01,45758.0,150.3229,150.9913,150.3229,150.8767,45758.0
2016-12-12 15:30:00,158.0,158.59,157.95,158.53,77308.0,150.8672,151.4305,150.8194,151.3732,77308.0
2016-12-13 09:30:00,159.39,160.25,158.64,159.8,34343.0,152.1944,153.0156,151.4783,152.5859,34343.0
2016-12-13 10:00:00,159.95,159.95,158.74,159.15,34188.0,152.7291,152.7291,151.5737,151.9652,34188.0
2016-12-13 10:30:00,159.19,159.28,158.87,159.0,28628.0,152.0034,152.0894,151.6979,151.822,28628.0
2016-12-13 11:00:00,159.0,159.33,158.81,158.97,39499.0,151.822,152.1371,151.6406,151.7934,39499.0
2016-12-13 11:30:00,158.87,158.94,158.47,158.94,36152.0,151.6979,151.7647,151.3159,151.7647,36152.0
2016-12-13 12:00:00,158.74,158.87,157.93,158.11,23862.0,151.5737,151.6979,150.8003,150.9722,23862.0
2016-12-13 12:30:00,158.15,158.16,157.31,157.61,34267.0,151.0104,151.0199,150.2083,150.4948,34267.0
2016-12-13 13:00:00,157.38,157.68,157.12,157.44,48185.0,150.2751,150.5616,150.0269,150.3324,48185.0
2016-12-13 13:30:00,157.45,157.51,156.89,156.89,21366.0,150.342,150.3993,149.8073,149.8073,21366.0
2016-12-13 14:00:00,156.97,157.12,156.61,156.61,14702.0,149.8837,150.0269,149.5399,149.5399,14702.0
2016-12-13 14:30:00,156.64,156.74,156.36,156.38,20593.0,149.5685,149.664,149.3012,149.3203,20593.0
2016-12-13 15:00:00,156.36,156.54,156.14,156.31,49903.0,149.3012,149.4731,149.0911,149.2534,49903.0
2016-12-13 15:30:00,156.34,156.39,156.15,156.3,70947.0,149.2821,149.3298,149.1007,149.2439,70947.0
2016-12-14 09:30:00,156.54,157.85,155.98,157.62,16100.0,149.4731,150.7239,148.9383,150.5043,16100.0
2016-12-14 10:00:00,157.2,157.32,155.27,155.88,7337.0,150.1033,150.2179,148.2604,148.8429,7337.0
2016-12-14 10:30:00,155.95,157.03,155.39,157.01,30740.0,148.9097,149.9409,148.375,149.9218,30740.0
2016-12-14 11:00:00,156.91,156.91,156.17,156.5,8627.0,149.8264,149.8264,149.1198,149.4349,8627.0
2016-12-14 11:30:00,156.6,156.67,155.96,156.61,11462.0,149.5304,149.5972,148.9192,149.5399,11462.0
2016-12-14 12:00:00,156.79,157.18,156.77,157.14,11501.0,149.7118,150.0842,149.6927,150.046,11501.0
2016-12-14 12:30:00,157.19,157.29,156.96,156.98,8769.0,150.0937,150.1892,149.8741,149.8932,8769.0
2016-12-14 13:00:00,157.03,157.06,156.78,157.01,9860.0,149.9409,149.9696,149.7022,149.9218,9860.0
2016-12-14 13:30:00,157.01,157.08,156.68,157.0,8676.0,149.9218,149.9887,149.6067,149.9123,8676.0
2016-12-14 14:00:00,156.93,156.93,156.0,156.12,9446.0,149.8455,149.8455,148.9574,149.072,9446.0
2016-12-14 14:30:00,156.12,157.15,156.09,156.52,17955.0,149.072,150.0555,149.0434,149.454,17955.0
2016-12-14 15:00:00,156.47,156.62,155.62,155.95,20940.0,149.4062,149.5495,148.5946,148.9097,20940.0
2016-12-14 15:30:00,155.96,157.01,155.95,156.64,39663.0,148.9192,149.9218,148.9097,149.5685,39663.0
2016-12-15 09:30:00,157.19,157.19,154.77,155.71,14216.0,150.0937,150.0937,147.783,148.6805,14216.0
2016-12-15 10:00:00,156.02,156.47,155.73,156.46,27082.0,148.9765,149.4062,148.6996,149.3967,27082.0
2016-12-15 10:30:00,156.5,156.77,155.89,156.03,22879.0,149.4349,149.6927,148.8524,148.9861,22879.0
2016-12-15 11:00:00,156.04,157.14,156.04,156.93,17026.0,148.9956,150.046,148.9956,149.8455,17026.0
2016-12-15 11:30:00,156.97,156.98,156.36,156.37,7649.0,149.8837,149.8932,149.3012,149.3107,7649.0
2016-12-15 12:00:00,156.37,156.37,155.81,156.13,18431.0,149.3107,149.3107,148.776,149.0816,18431.0
2016-12-15 12:30:00,156.09,156.17,155.31,155.44,13296.0,149.0434,149.1198,148.2986,148.4227,13296.0
2016-12-15 13:00:00,155.47,155.92,155.47,155.81,6672.0,148.4514,148.8811,148.4514,148.776,6672.0
2016-12-15 13:30:00,155.86,155.86,155.44,155.44,13657.0,148.8238,148.8238,148.4227,148.4227,13657.0
2016-12-15 14:00:00,155.35,155.69,155.31,155.69,9930.0,148.3368,148.6614,148.2986,148.6614,9930.0
2016-12-15 14:30:00,155.69,156.07,155.69,156.07,17628.0,148.6614,149.0243,148.6614,149.0243,17628.0
2016-12-15 15:00:00,156.1,156.3,156.06,156.21,14013.0,149.0529,149.2439,149.0147,149.158,14013.0
2016-12-15 15:30:00,156.22,156.35,156.03,156.13,40768.0,149.1675,149.2916,148.9861,149.0816,40768.0
2016-12-16 09:30:00,157.06,158.31,155.47,157.75,94413.0,149.9696,151.1632,148.4514,150.6284,94413.0
2016-12-16 10:00:00,157.76,159.29,157.5,159.09,44399.0,150.638,152.0989,150.3897,151.9079,44399.0
2016-12-16 10:30:00,159.05,159.05,158.05,158.09,22490.0,151.8698,151.8698,150.9149,150.9531,22490.0
2016-12-16 11:00:00,158.12,158.37,157.72,157.79,26685.0,150.9817,151.2204,150.5998,150.6666,26685.0
2016-12-16 11:30:00,157.79,157.99,157.54,157.75,14729.0,150.6666,150.8576,150.4279,150.6284,14729.0
2016-12-16 12:00:00,157.75,157.92,157.48,157.48,20161.0,150.6284,150.7908,150.3706,150.3706,20161.0
2016-12-16 12:30:00,157.57,157.75,157.46,157.58,19940.0,150.4566,150.6284,150.3515,150.4661,19940.0
2016-12-16 13:00:00,157.62,157.78,157.44,157.67,29228.0,150.5043,150.6571,150.3324,150.552,29228.0
2016-12-16 13:30:00,157.67,157.95,157.52,157.55,11653.0,150.552,150.8194,150.4088,150.4375,11653.0
2016-12-16 14:00:00,157.6,157.68,157.36,157.47,24289.0,150.4852,150.5616,150.256,150.3611,24289.0
2016-12-16 14:30:00,157.45,157.78,157.41,157.67,15492.0,150.342,150.6571,150.3038,150.552,15492.0
2016-12-16 15:00:00,157.64,157.7,157.08,157.53,27335.0,150.5234,150.5807,149.9887,150.4184,27335.0
2016-12-16 15:30:00,157.55,157.64,157.19,157.32,51852.0,150.4375,150.5234,150.0937,150.2179,51852.0
2016-12-19 09:30:00,157.36,159.98,157.36,159.04,29844.0,150.256,152.7578,150.256,151.8602,29844.0
2016-12-19 10:00:00,158.9,159.1,158.01,158.22,12689.0,151.7265,151.9175,150.8767,151.0772,12689.0
2016-12-19 10:30:00,158.51,158.81,158.41,158.59,20305.0,151.3541,151.6406,151.2586,151.4305,20305.0
2016-12-19 11:00:00,158.59,159.43,158.57,159.27,27134.0,151.4305,152.2326,151.4114,152.0798,27134.0
2016-12-19 11:30:00,159.25,159.38,159.09,159.26,12972.0,152.0607,152.1849,151.9079,152.0703,12972.0
2016-12-19 12:00:00,159.33,160.29,159.33,160.28,15392.0,152.1371,153.0538,152.1371,153.0442,15392.0
2016-12-19 12:30:00,160.29,160.49,160.29,160.3,9975.0,153.0538,153.2447,153.0538,153.0633,9975.0
2016-12-19 13:00:00,160.27,160.41,160.22,160.26,10003.0,153.0347,153.1684,152.9869,153.0251,10003.0
2016-12-19 13:30:00,160.33,160.47,159.96,160.23,11753.0,153.092,153.2256,152.7387,152.9965,11753.0
2016-12-19 14:00:00,160.13,160.38,159.83,160.06,40751.0,152.901,153.1397,152.6145,152.8342,40751.0
2016-12-19 14:30:00,160.02,160.17,159.89,160.0,18945.0,152.796,152.9392,152.6718,152.7769,18945.0
2016-12-19 15:00:00,159.96,160.06,159.46,159.5,24190.0,152.7387,152.8342,152.2612,152.2994,24190.0
2016-12-19 15:30:00,159.5,160.16,159.45,160.08,82263.0,152.2994,152.9296,152.2517,152.8533,82263.0
2016-12-20 09:30:00,159.59,161.54,159.55,160.6,22706.0,152.3854,154.2473,152.3472,153.3498,22706.0
2016-12-20 10:00:00,160.66,160.85,160.36,160.79,15230.0,153.4071,153.5885,153.1206,153.5312,15230.0
2016-12-20 10:30:00,160.79,161.33,160.62,161.29,15428.0,153.5312,154.0468,153.3689,154.0086,15428.0
2016-12-20 11:00:00,161.27,161.67,160.57,160.68,35526.0,153.9895,154.3715,153.3211,153.4262,35526.0
2016-12-20 11:30:00,160.75,160.79,160.01,160.01,17686.0,153.493,153.5312,152.7864,152.7864,17686.0
2016-12-20 12:00:00,160.05,160.05,159.67,159.96,11405.0,152.8246,152.8246,152.4618,152.7387,11405.0
2016-12-20 12:30:00,159.98,160.08,159.52,159.87,9948.0,152.7578,152.8533,152.3185,152.6527,9948.0
2016-12-20 13:00:00,159.79,160.2,159.7,159.85,20762.0,152.5763,152.9678,152.4904,152.6336,20762.0
2016-12-20 13:30:00,159.88,159.91,159.56,159.56,9083.0,152.6623,152.6909,152.3567,152.3567,9083.0
2016-12-20 14:00:00,159.56,159.61,159.29,159.48,14202.0,152.3567,152.4045,152.0989,152.2803,14202.0
2016-12-20 14:30:00,159.5,159.55,159.21,159.52,19619.0,152.2994,152.3472,152.0225,152.3185,19619.0
2016-12-20 15:00:00,159.5,159.69,159.28,159.37,25018.0,152.2994,152.4809,152.0894,152.1753,25018.0
2016-12-20 15:30:00,159.36,159.7,159.24,159.55,67921.0,152.1658,152.4904,152.0512,152.3472,67921.0
2016-12-21 09:30:00,159.97,160.94,159.01,160.93,15898.0,152.7482,153.6744,151.8316,153.6649,15898.0
2016-12-21 10:00:00,160.93,161.43,160.44,160.96,15548.0,153.6649,154.1423,153.197,153.6935,15548.0
2016-12-21 10:30:00,161.08,161.1,160.48,160.67,19825.0,153.8081,153.8272,153.2352,153.4166,19825.0
2016-12-21 11:00:00,160.7,161.34,160.67,161.24,14510.0,153.4453,154.0564,153.4166,153.9609,14510.0
2016-12-21 11:30:00,161.19,161.41,160.82,160.86,17663.0,153.9131,154.1232,153.5598,153.598,17663.0
2016-12-21 12:00:00,160.85,161.02,160.63,160.93,7568.0,153.5885,153.7508,153.3784,153.6649,7568.0
2016-12-21 12:30:00,160.92,161.29,160.85,161.19,7294.0,153.6553,154.0086,153.5885,153.9131,7294.0
2016-12-21 13:00:00,161.14,161.5,161.12,161.47,19084.0,153.8654,154.2091,153.8463,154.1805,19084.0
2016-12-21 13:30:00,161.45,161.83,161.45,161.73,13084.0,154.1614,154.5242,154.1614,154.4288,13084.0
2016-12-21 14:00:00,161.81,161.9,161.43,161.43,16484.0,154.5052,154.5911,154.1423,154.1423,16484.0
2016-12-21 14:30:00,161.43,161.53,160.95,161.06,14618.0,154.1423,154.2378,153.684,153.789,14618.0
2016-12-21 15:00:00,161.08,161.11,160.34,160.5,22761.0,153.8081,153.8368,153.1015,153.2543,22761.0
2016-12-21 15:30:00,160.53,160.73,160.38,160.4,43374.0,153.2829,153.4739,153.1397,153.1588,43374.0
2016-12-22 09:30:00,160.57,161.23,159.87,160.74,9895.0,153.3211,153.9513,152.6527,153.4835,9895.0
2016-12-22 10:00:00,161.0,161.41,160.78,161.13,17194.0,153.7317,154.1232,153.5217,153.8558,17194.0
2016-12-22 10:30:00,161.07,161.56,160.75,160.88,23040.0,153.7986,154.2664,153.493,153.6171,23040.0
2016-12-22 11:00:00,160.88,161.18,160.84,160.85,7208.0,153.6171,153.9036,153.5789,153.5885,7208.0
2016-12-22 11:30:00,160.89,161.07,160.69,160.79,10850.0,153.6267,153.7986,153.4357,153.5312,10850.0
2016-12-22 12:00:00,160.78,161.06,160.16,160.33,25425.0,153.5217,153.789,152.9296,153.092,25425.0
2016-12-22 12:30:00,160.38,160.7,160.19,160.57,19197.0,153.1397,153.4453,152.9583,153.3211,19197.0
2016-12-22 13:00:00,160.49,160.49,159.66,159.66,7085.0,153.2447,153.2447,152.4522,152.4522,7085.0
2016-12-22 13:30:00,159.7,159.85,159.48,159.7,7492.0,152.4904,152.6336,152.2803,152.4904,7492.0
2016-12-22 14:00:00,159.77,160.17,159.77,160.09,7726.0,152.5572,152.9392,152.5572,152.8628,7726.0
2016-12-22 14:30:00,160.09,160.21,160.0,160.07,7513.0,152.8628,152.9774,152.7769,152.8437,7513.0
2016-12-22 15:00:00,160.03,160.05,159.66,159.76,11980.0,152.8055,152.8246,152.4522,152.5477,11980.0
2016-12-22 15:30:00,159.76,159.83,159.56,159.72,29018.0,152.5477,152.6145,152.3567,152.5095,29018.0
2016-12-23 09:30:00,159.33,161.18,159.33,160.98,25759.0,152.1371,153.9036,152.1371,153.7126,25759.0
2016-12-23 10:00:00,161.1,161.6,161.06,161.47,10126.0,153.8272,154.3046,153.789,154.1805,10126.0
2016-12-23 10:30:00,161.47,161.87,161.3,161.6,7800.0,154.1805,154.5624,154.0182,154.3046,7800.0
2016-12-23 11:00:00,161.54,162.06,161.39,162.06,10873.0,154.2473,154.7439,154.1041,154.7439,10873.0
2016-12-23 11:30:00,162.06,162.21,161.89,162.04,8100.0,154.7439,154.8871,154.5815,154.7248,8100.0
2016-12-23 12:00:00,162.07,162.27,161.98,162.22,8822.0,154.7534,154.9444,154.6675,154.8966,8822.0
2016-12-23 12:30:00,162.23,162.23,158.6,160.46,101225.0,154.9062,154.9062,151.4401,153.2161,101225.0
2016-12-23 13:00:00,160.5,161.48,160.5,161.28,13886.0,153.2543,154.19,153.2543,153.9991,13886.0
2016-12-23 13:30:00,161.39,161.51,161.15,161.51,4962.0,154.1041,154.2187,153.8749,154.2187,4962.0
2016-12-23 14:00:00,161.48,161.58,161.34,161.4,5556.0,154.19,154.2855,154.0564,154.1137,5556.0
2016-12-23 14:30:00,161.47,161.71,161.34,161.44,9300.0,154.1805,154.4097,154.0564,154.1519,9300.0
2016-12-23 15:00:00,161.48,161.65,161.32,161.5,9184.0,154.19,154.3524,154.0373,154.2091,9184.0
2016-12-23 15:30:00,161.58,161.58,161.28,161.47,32150.0,154.2855,154.2855,153.9991,154.1805,32150.0
2016-12-27 09:30:00,161.96,162.82,161.43,161.75,7677.0,154.6484,155.4696,154.1423,154.4479,7677.0
2016-12-27 10:00:00,161.75,161.85,161.09,161.21,10385.0,154.4479,154.5433,153.8177,153.9322,10385.0
2016-12-27 10:30:00,161.21,161.72,161.06,161.44,12700.0,153.9322,154.4192,153.789,154.1519,12700.0
2016-12-27 11:00:00,161.7,162.49,161.46,162.25,16933.0,154.4001,155.1545,154.171,154.9253,16933.0
2016-12-27 11:30:00,162.37,162.44,162.23,162.33,6474.0,155.0399,155.1067,154.9062,155.0017,6474.0
2016-12-27 12:00:00,162.29,162.5,162.18,162.36,7058.0,154.9635,155.164,154.8584,155.0303,7058.0
2016-12-27 12:30:00,162.3,162.34,162.02,162.02,7183.0,154.973,155.0112,154.7057,154.7057,7183.0
2016-12-27 13:00:00,162.18,162.23,161.92,162.23,5700.0,154.8584,154.9062,154.6102,154.9062,5700.0
2016-12-27 13:30:00,162.25,162.42,162.07,162.07,11000.0,154.9253,155.0876,154.7534,154.7534,11000.0
2016-12-27 14:00:00,162.0,162.01,161.79,161.88,4975.0,154.6866,154.6961,154.4861,154.572,4975.0
2016-12-27 14:30:00,161.83,161.94,161.75,161.75,5329.0,154.5242,154.6293,154.4479,154.4479,5329.0
2016-12-27 15:00:00,161.83,161.96,161.61,161.72,11473.0,154.5242,154.6484,154.3142,154.4192,11473.0
2016-12-27 15:30:00,161.71,161.85,161.45,161.5,35571.0,154.4097,154.5433,154.1614,154.2091,35571.0
2016-12-28 09:30:00,161.54,162.41,160.64,160.91,22140.0,154.2473,155.0781,153.388,153.6458,22140.0
2016-12-28 10:00:00,160.97,161.57,160.61,160.95,32200.0,153.7031,154.276,153.3593,153.684,32200.0
2016-12-28 10:30:00,160.92,160.98,160.32,160.58,10910.0,153.6553,153.7126,153.0824,153.3307,10910.0
2016-12-28 11:00:00,160.56,161.1,160.51,160.9,20415.0,153.3116,153.8272,153.2638,153.6362,20415.0
2016-12-28 11:30:00,160.75,161.02,160.71,160.88,11067.0,153.493,153.7508,153.4548,153.6171,11067.0
2016-12-28 12:00:00,160.85,160.85,160.1,160.19,6947.0,153.5885,153.5885,152.8723,152.9583,6947.0
2016-12-28 12:30:00,160.2,160.25,159.66,160.13,14706.0,152.9678,153.0156,152.4522,152.901,14706.0
2016-12-28 13:00:00,160.12,160.25,160.05,160.19,6302.0,152.8914,153.0156,152.8246,152.9583,6302.0
2016-12-28 13:30:00,160.13,160.33,159.86,160.07,12347.0,152.901,153.092,152.6432,152.8437,12347.0
2016-12-28 14:00:00,160.08,160.12,159.68,159.89,4600.0,152.8533,152.8914,152.4713,152.6718,4600.0
2016-12-28 14:30:00,159.89,159.99,159.32,159.45,21959.0,152.6718,152.7673,152.1276,152.2517,21959.0
2016-12-28 15:00:00,159.49,159.91,159.49,159.8,12081.0,152.2899,152.6909,152.2899,152.5859,12081.0
2016-12-28 15:30:00,159.79,160.2,159.75,160.03,40558.0,152.5763,152.9678,152.5381,152.8055,40558.0
2016-12-29 09:30:00,160.21,161.76,159.5,160.36,7730.0,152.9774,154.4574,152.2994,153.1206,7730.0
2016-12-29 10:00:00,160.49,162.47,160.43,162.39,20057.0,153.2447,155.1354,153.1875,155.059,20057.0
2016-12-29 10:30:00,162.36,162.44,161.8,161.83,7700.0,155.0303,155.1067,154.4956,154.5242,7700.0
2016-12-29 11:00:00,161.83,161.84,161.45,161.58,8700.0,154.5242,154.5338,154.1614,154.2855,8700.0
2016-12-29 11:30:00,161.59,161.82,161.3,161.3,9809.0,154.2951,154.5147,154.0182,154.0182,9809.0
2016-12-29 12:00:00,161.41,161.68,161.14,161.55,6537.0,154.1232,154.381,153.8654,154.2569,6537.0
2016-12-29 12:30:00,161.55,161.61,161.27,161.42,5630.0,154.2569,154.3142,153.9895,154.1328,5630.0
2016-12-29 13:00:00,161.34,161.62,161.34,161.5,8688.0,154.0564,154.3237,154.0564,154.2091,8688.0
2016-12-29 13:30:00,161.5,161.5,161.17,161.22,5055.0,154.2091,154.2091,153.894,153.9418,5055.0
2016-12-29 14:00:00,161.23,161.35,161.19,161.2,6880.0,153.9513,154.0659,153.9131,153.9227,6880.0
2016-12-29 14:30:00,161.2,161.24,160.96,161.15,6642.0,153.9227,153.9609,153.6935,153.8749,6642.0
2016-12-29 15:00:00,161.1,161.32,161.06,161.26,7839.0,153.8272,154.0373,153.789,153.98,7839.0
2016-12-29 15:30:00,161.3,161.69,161.3,161.57,59685.0,154.0182,154.3906,154.0182,154.276,59685.0
2016-12-30 09:30:00,162.23,162.83,160.96,160.96,14411.0,154.9062,155.4791,153.6935,153.6935,14411.0
2016-12-30 10:00:00,161.03,161.96,161.03,161.41,9569.0,153.7604,154.6484,153.7604,154.1232,9569.0
2016-12-30 10:30:00,161.49,161.82,161.44,161.69,14993.0,154.1996,154.5147,154.1519,154.3906,14993.0
2016-12-30 11:00:00,161.66,161.8,161.4,161.74,18494.0,154.3619,154.4956,154.1137,154.4383,18494.0
2016-12-30 11:30:00,161.74,162.37,161.67,162.27,6476.0,154.4383,155.0399,154.3715,154.9444,6476.0
2016-12-30 12:00:00,162.27,162.49,161.98,162.43,6100.0,154.9444,155.1545,154.6675,155.0972,6100.0
2016-12-30 12:30:00,162.49,162.5,162.27,162.42,10322.0,155.1545,155.164,154.9444,155.0876,10322.0
2016-12-30 13:00:00,162.36,162.4,161.96,162.01,7508.0,155.0303,155.0685,154.6484,154.6961,7508.0
2016-12-30 13:30:00,162.05,162.12,161.68,161.68,7305.0,154.7343,154.8012,154.381,154.381,7305.0
2016-12-30 14:00:00,161.74,161.89,161.65,161.69,6679.0,154.4383,154.5815,154.3524,154.3906,6679.0
2016-12-30 14:30:00,161.67,161.74,160.71,161.0,13444.0,154.3715,154.4383,153.4548,153.7317,13444.0
2016-12-30 15:00:00,160.99,161.61,160.87,161.58,9092.0,153.7222,154.3142,153.6076,154.2855,9092.0
2016-12-30 15:30:00,161.67,161.67,160.63,161.11,50525.0,154.3715,154.3715,153.3784,153.8368,50525.0
2017-01-03 09:30:00,161.32,161.32,158.77,159.48,41062.0,154.0373,154.0373,151.6024,152.2803,41062.0
2017-01-03 10:00:00,159.6,160.58,159.5,160.54,20837.0,152.3949,153.3307,152.2994,153.2925,20837.0
2017-01-03 10:30:00,160.3,160.3,159.04,159.47,20612.0,153.0633,153.0633,151.8602,152.2708,20612.0
2017-01-03 11:00:00,159.38,159.97,159.37,159.52,12288.0,152.1849,152.7482,152.1753,152.3185,12288.0
2017-01-03 11:30:00,159.59,159.81,159.35,159.62,9532.0,152.3854,152.5954,152.1562,152.414,9532.0
2017-01-03 12:00:00,159.58,159.78,159.1,159.38,22639.0,152.3758,152.5668,151.9175,152.1849,22639.0
2017-01-03 12:30:00,159.43,159.64,159.4,159.55,7081.0,152.2326,152.4331,152.2039,152.3472,7081.0
2017-01-03 13:00:00,159.5,159.55,159.03,159.05,10884.0,152.2994,152.3472,151.8507,151.8698,10884.0
2017-01-03 13:30:00,159.04,159.1,158.63,158.79,13870.0,151.8602,151.9175,151.4687,151.6215,13870.0
2017-01-03 14:00:00,158.89,158.96,158.53,158.75,27936.0,151.717,151.7838,151.3732,151.5833,27936.0
2017-01-03 14:30:00,158.81,158.88,158.18,158.24,16803.0,151.6406,151.7074,151.039,151.0963,16803.0
2017-01-03 15:00:00,158.24,158.39,157.8,157.83,72194.0,151.0963,151.2395,150.6762,150.7048,72194.0
2017-01-03 15:30:00,157.85,159.09,157.85,158.87,62892.0,150.7239,151.9079,150.7239,151.6979,62892.0
2017-01-04 09:30:00,159.68,162.06,159.64,160.25,16336.0,152.4713,154.7439,152.4331,153.0156,16336.0
2017-01-04 10:00:00,160.53,161.62,160.34,160.88,21427.0,153.2829,154.3237,153.1015,153.6171,21427.0
2017-01-04 10:30:00,160.84,161.67,160.78,161.36,12853.0,153.5789,154.3715,153.5217,154.0755,12853.0
2017-01-04 11:00:00,161.38,161.75,161.23,161.58,22254.0,154.0946,154.4479,153.9513,154.2855,22254.0
2017-01-04 11:30:00,161.57,162.19,161.51,162.12,19585.0,154.276,154.868,154.2187,154.8012,19585.0
2017-01-04 12:00:00,162.14,162.3,161.96,162.11,14230.0,154.8203,154.973,154.6484,154.7916,14230.0
2017-01-04 12:30:00,162.12,162.18,161.63,161.74,8250.0,154.8012,154.8584,154.3333,154.4383,8250.0
2017-01-04 13:00:00,161.71,162.23,161.65,162.23,7090.0,154.4097,154.9062,154.3524,154.9062,7090.0
2017-01-04 13:30:00,162.33,162.57,162.21,162.29,10580.0,155.0017,155.2308,154.8871,154.9635,10580.0
2017-01-04 14:00:00,162.17,162.52,162.07,162.08,19804.0,154.8489,155.1831,154.7534,154.763,19804.0
2017-01-04 14:30:00,162.21,162.38,162.03,162.3,17484.0,154.8871,155.0494,154.7152,154.973,17484.0
2017-01-04 15:00:00,162.31,162.98,162.31,162.98,17780.0,154.9826,155.6223,154.9826,155.6223,17780.0
2017-01-04 15:30:00,162.96,163.07,162.77,162.85,44793.0,155.6032,155.7083,155.4218,155.4982,44793.0
2017-01-05 09:30:00,162.85,162.89,161.69,161.74,10477.0,155.4982,155.5364,154.3906,154.4383,10477.0
2017-01-05 10:00:00,161.57,163.54,161.57,163.35,13855.0,154.276,156.1571,154.276,155.9756,13855.0
2017-01-05 10:30:00,163.24,163.81,163.08,163.57,6698.0,155.8706,156.4149,155.7178,156.1857,6698.0
2017-01-05 11:00:00,163.47,163.47,162.42,162.52,12176.0,156.0902,156.0902,155.0876,155.1831,12176.0
2017-01-05 11:30:00,162.64,162.8,162.27,162.46,14369.0,155.2977,155.4505,154.9444,155.1258,14369.0
2017-01-05 12:00:00,162.53,162.63,162.2,162.2,26489.0,155.1926,155.2881,154.8775,154.8775,26489.0
2017-01-05 12:30:00,162.2,162.2,161.89,161.97,5197.0,154.8775,154.8775,154.5815,154.6579,5197.0
2017-01-05 13:00:00,161.91,162.17,161.78,162.05,23100.0,154.6006,154.8489,154.4765,154.7343,23100.0
2017-01-05 13:30:00,162.05,162.33,161.94,162.28,10510.0,154.7343,155.0017,154.6293,154.9539,10510.0
2017-01-05 14:00:00,162.26,162.44,162.19,162.22,7299.0,154.9348,155.1067,154.868,154.8966,7299.0
2017-01-05 14:30:00,162.26,162.27,161.57,162.02,12237.0,154.9348,154.9444,154.276,154.7057,12237.0
2017-01-05 15:00:00,162.13,162.18,161.96,162.06,10134.0,154.8107,154.8584,154.6484,154.7439,10134.0
2017-01-05 15:30:00,162.02,162.17,161.85,162.06,36299.0,154.7057,154.8489,154.5433,154.7439,36299.0
2017-01-06 09:30:00,165.8,166.65,163.62,164.91,46298.0,158.315,159.1267,156.2334,157.4652,46298.0
2017-01-06 10:00:00,164.83,164.83,163.91,164.27,18865.0,157.3888,157.3888,156.5103,156.8541,18865.0
2017-01-06 10:30:00,164.05,164.32,163.88,164.06,38252.0,156.644,156.9018,156.4817,156.6536,38252.0
2017-01-06 11:00:00,163.93,164.29,163.91,164.13,40959.0,156.5294,156.8732,156.5103,156.7204,40959.0
2017-01-06 11:30:00,164.2,164.33,163.95,164.05,52298.0,156.7873,156.9114,156.5485,156.644,52298.0
2017-01-06 12:00:00,164.1,164.24,164.03,164.14,79634.0,156.6918,156.8254,156.6249,156.73,79634.0
2017-01-06 12:30:00,164.17,165.39,164.08,165.39,48922.0,156.7586,157.9235,156.6727,157.9235,48922.0
2017-01-06 13:00:00,165.43,165.92,165.38,165.47,14044.0,157.9617,158.4296,157.914,157.9999,14044.0
2017-01-06 13:30:00,165.43,165.79,165.21,165.79,16211.0,157.9617,158.3055,157.7517,158.3055,16211.0
2017-01-06 14:00:00,165.75,165.98,165.4,165.59,15751.0,158.2673,158.4869,157.9331,158.1145,15751.0
2017-01-06 14:30:00,165.53,165.59,164.95,165.02,16210.0,158.0572,158.1145,157.5034,157.5702,16210.0
2017-01-06 15:00:00,165.03,165.43,165.03,165.35,21468.0,157.5798,157.9617,157.5798,157.8853,21468.0
2017-01-06 15:30:00,165.33,165.76,165.12,165.17,54186.0,157.8662,158.2768,157.6657,157.7135,54186.0
2017-01-09 09:30:00,164.91,165.42,164.35,164.63,11594.0,157.4652,157.9522,156.9305,157.1978,11594.0
2017-01-09 10:00:00,164.48,165.33,163.79,165.33,10002.0,157.0546,157.8662,156.3958,157.8662,10002.0
2017-01-09 10:30:00,165.33,165.84,164.82,165.6,6606.0,157.8662,158.3532,157.3793,158.1241,6606.0
2017-01-09 11:00:00,165.45,165.87,165.32,165.33,6584.0,157.9808,158.3819,157.8567,157.8662,6584.0
2017-01-09 11:30:00,165.47,165.96,165.38,165.96,6376.0,157.9999,158.4678,157.914,158.4678,6376.0
2017-01-09 12:00:00,165.94,166.14,165.57,165.87,7039.0,158.4487,158.6397,158.0954,158.3819,7039.0
2017-01-09 12:30:00,165.77,165.77,165.28,165.52,6016.0,158.2864,158.2864,157.8185,158.0477,6016.0
2017-01-09 13:00:00,165.52,165.56,165.16,165.39,6383.0,158.0477,158.0859,157.7039,157.9235,6383.0
2017-01-09 13:30:00,165.39,165.55,165.19,165.3,5540.0,157.9235,158.0763,157.7326,157.8376,5540.0
2017-01-09 14:00:00,165.37,165.53,165.21,165.33,7334.0,157.9044,158.0572,157.7517,157.8662,7334.0
2017-01-09 14:30:00,165.26,165.42,165.12,165.22,9628.0,157.7994,157.9522,157.6657,157.7612,9628.0
2017-01-09 15:00:00,165.22,165.29,164.77,165.07,10743.0,157.7612,157.828,157.3315,157.618,10743.0
2017-01-09 15:30:00,165.07,165.39,164.89,164.98,39425.0,157.618,157.9235,157.4461,157.532,39425.0
2017-01-10 09:30:00,164.83,167.14,164.83,166.34,11097.0,157.3888,159.5945,157.3888,158.8306,11097.0
2017-01-10 10:00:00,166.08,167.66,166.06,167.66,29454.0,158.5824,160.0911,158.5633,160.0911,29454.0
2017-01-10 10:30:00,167.54,168.49,167.54,168.44,26203.0,159.9765,160.8836,159.9765,160.8358,26203.0
2017-01-10 11:00:00,168.37,168.6,168.06,168.12,24473.0,160.769,160.9886,160.473,160.5303,24473.0
2017-01-10 11:30:00,168.17,168.62,168.08,168.5,5462.0,160.578,161.0077,160.4921,160.8931,5462.0
2017-01-10 12:00:00,168.47,168.87,168.14,168.24,9349.0,160.8645,161.2464,160.5494,160.6449,9349.0
2017-01-10 12:30:00,168.3,168.6,167.89,168.36,52251.0,160.7022,160.9886,160.3107,160.7595,52251.0
2017-01-10 13:00:00,168.47,168.48,167.96,168.0,10446.0,160.8645,160.874,160.3775,160.4157,10446.0
2017-01-10 13:30:00,168.0,168.12,167.72,167.92,21884.0,160.4157,160.5303,160.1483,160.3393,21884.0
2017-01-10 14:00:00,167.71,167.9,167.62,167.85,7897.0,160.1388,160.3202,160.0529,160.2725,7897.0
2017-01-10 14:30:00,167.82,168.34,167.66,168.34,21124.0,160.2438,160.7404,160.0911,160.7404,21124.0
2017-01-10 15:00:00,168.34,168.49,168.07,168.36,8756.0,160.7404,160.8836,160.4825,160.7595,8756.0
2017-01-10 15:30:00,168.33,168.39,167.74,167.83,36762.0,160.7308,160.7881,160.1674,160.2534,36762.0
2017-01-11 09:30:00,167.18,169.2,167.18,168.67,23722.0,159.6327,161.5615,159.6327,161.0555,23722.0
2017-01-11 10:00:00,168.99,169.77,168.76,169.62,26608.0,161.361,162.1058,161.1414,161.9626,26608.0
2017-01-11 10:30:00,169.38,169.66,168.53,168.61,12800.0,161.7334,162.0008,160.9218,160.9982,12800.0
2017-01-11 11:00:00,168.55,168.95,167.77,168.0,21596.0,160.9409,161.3228,160.1961,160.4157,21596.0
2017-01-11 11:30:00,167.95,168.43,167.17,168.43,18769.0,160.368,160.8263,159.6232,160.8263,18769.0
2017-01-11 12:00:00,168.49,168.71,167.97,168.15,12750.0,160.8836,161.0937,160.3871,160.5589,12750.0
2017-01-11 12:30:00,168.23,168.23,167.58,167.84,4711.0,160.6353,160.6353,160.0147,160.2629,4711.0
2017-01-11 13:00:00,167.87,168.13,167.06,167.06,5342.0,160.2916,160.5398,159.5181,159.5181,5342.0
2017-01-11 13:30:00,167.07,168.54,167.07,168.25,16091.0,159.5277,160.9313,159.5277,160.6544,16091.0
2017-01-11 14:00:00,168.12,168.33,167.77,168.27,7319.0,160.5303,160.7308,160.1961,160.6735,7319.0
2017-01-11 14:30:00,168.28,168.73,168.24,168.67,14894.0,160.6831,161.1128,160.6449,161.0555,14894.0
2017-01-11 15:00:00,168.66,168.78,168.29,168.31,10721.0,161.0459,161.1605,160.6926,160.7117,10721.0
2017-01-11 15:30:00,168.24,168.42,167.93,168.04,37586.0,160.6449,160.8167,160.3489,160.4539,37586.0
2017-01-12 09:30:00,166.5,167.08,165.83,166.03,29242.0,158.9834,159.5372,158.3437,158.5346,29242.0
2017-01-12 10:00:00,166.03,167.25,165.8,166.87,41121.0,158.5346,159.6996,158.315,159.3367,41121.0
2017-01-12 10:30:00,166.82,166.93,166.28,166.46,19705.0,159.289,159.394,158.7734,158.9452,19705.0
2017-01-12 11:00:00,166.56,166.79,166.44,166.72,11912.0,159.0407,159.2603,158.9261,159.1935,11912.0
2017-01-12 11:30:00,166.76,166.76,166.25,166.43,15209.0,159.2317,159.2317,158.7447,158.9166,15209.0
2017-01-12 12:00:00,166.43,166.88,166.38,166.84,15339.0,158.9166,159.3463,158.8688,159.3081,15339.0
2017-01-12 12:30:00,166.62,166.83,166.5,166.5,4175.0,159.098,159.2985,158.9834,158.9834,4175.0
2017-01-12 13:00:00,166.59,166.61,166.28,166.41,9305.0,159.0694,159.0885,158.7734,158.8975,9305.0
2017-01-12 13:30:00,166.45,166.86,166.39,166.85,14812.0,158.9357,159.3272,158.8784,159.3176,14812.0
2017-01-12 14:00:00,166.81,167.17,166.73,167.17,5632.0,159.2794,159.6232,159.203,159.6232,5632.0
2017-01-12 14:30:00,167.22,167.49,167.22,167.43,3284.0,159.6709,159.9287,159.6709,159.8714,3284.0
2017-01-12 15:00:00,167.45,167.45,167.16,167.25,8844.0,159.8905,159.8905,159.6136,159.6996,8844.0
2017-01-12 15:30:00,167.18,167.79,167.18,167.6,23781.0,159.6327,160.2152,159.6327,160.0338,23781.0
2017-01-13 09:30:00,168.64,169.66,168.18,168.61,7996.0,161.0268,162.0008,160.5876,160.9982,7996.0
2017-01-13 10:00:00,168.61,170.1,168.6,169.93,6809.0,160.9982,162.4209,160.9886,162.2586,6809.0
2017-01-13 10:30:00,170.08,170.34,169.37,169.47,8710.0,162.4018,162.6501,161.7239,161.8193,8710.0
2017-01-13 11:00:00,169.44,169.57,169.08,169.57,6536.0,161.7907,161.9148,161.4469,161.9148,6536.0
2017-01-13 11:30:00,169.55,170.39,169.55,170.04,14075.0,161.8957,162.6978,161.8957,162.3636,14075.0
2017-01-13 12:00:00,170.03,170.23,169.95,170.02,5903.0,162.3541,162.545,162.2777,162.3445,5903.0
2017-01-13 12:30:00,170.1,170.52,170.1,170.52,4869.0,162.4209,162.8219,162.4209,162.8219,4869.0
2017-01-13 13:00:00,170.41,170.41,169.96,170.12,6312.0,162.7169,162.7169,162.2872,162.44,6312.0
2017-01-13 13:30:00,170.17,170.17,169.86,169.87,42460.0,162.4877,162.4877,162.1917,162.2013,42460.0
2017-01-13 14:00:00,169.94,170.08,169.77,169.82,6990.0,162.2681,162.4018,162.1058,162.1535,6990.0
2017-01-13 14:30:00,169.82,169.83,169.7,169.74,2765.0,162.1535,162.1631,162.039,162.0772,2765.0
2017-01-13 15:00:00,169.75,169.78,169.54,169.58,3500.0,162.0867,162.1153,161.8862,161.9244,3500.0
2017-01-13 15:30:00,169.58,169.58,169.24,169.37,24641.0,161.9244,161.9244,161.5997,161.7239,24641.0
2017-01-17 09:30:00,167.26,169.12,166.84,167.8,10918.0,159.7091,161.4851,159.3081,160.2247,10918.0
2017-01-17 10:00:00,167.82,168.83,167.69,168.41,8535.0,160.2438,161.2082,160.1197,160.8072,8535.0
2017-01-17 10:30:00,168.45,168.59,168.07,168.08,11550.0,160.8454,160.9791,160.4825,160.4921,11550.0
2017-01-17 11:00:00,168.12,168.32,167.93,168.13,9797.0,160.5303,160.7213,160.3489,160.5398,9797.0
2017-01-17 11:30:00,168.28,168.39,167.85,168.04,9414.0,160.6831,160.7881,160.2725,160.4539,9414.0
2017-01-17 12:00:00,168.09,168.29,167.85,168.03,9493.0,160.5016,160.6926,160.2725,160.4444,9493.0
2017-01-17 12:30:00,167.99,168.06,167.85,168.0,22818.0,160.4062,160.473,160.2725,160.4157,22818.0
2017-01-17 13:00:00,167.94,168.12,167.79,167.98,22821.0,160.3584,160.5303,160.2152,160.3966,22821.0
2017-01-17 13:30:00,168.01,168.06,167.81,168.0,36106.0,160.4253,160.473,160.2343,160.4157,36106.0
2017-01-17 14:00:00,167.96,168.01,167.73,167.77,15876.0,160.3775,160.4253,160.1579,160.1961,15876.0
2017-01-17 14:30:00,167.72,167.88,167.19,167.21,51954.0,160.1483,160.3011,159.6423,159.6614,51954.0
2017-01-17 15:00:00,167.25,167.25,166.92,167.01,29590.0,159.6996,159.6996,159.3845,159.4704,29590.0
2017-01-17 15:30:00,167.03,167.53,166.99,167.01,97898.0,159.4895,159.9669,159.4513,159.4704,97898.0
2017-01-18 09:30:00,167.95,168.38,166.09,166.61,12163.0,160.368,160.7786,158.5919,159.0885,12163.0
2017-01-18 10:00:00,166.48,166.78,165.8,166.52,25463.0,158.9643,159.2508,158.315,159.0025,25463.0
2017-01-18 10:30:00,166.45,166.71,166.3,166.67,11312.0,158.9357,159.1839,158.7925,159.1457,11312.0
2017-01-18 11:00:00,166.64,166.74,166.13,166.63,10008.0,159.1171,159.2126,158.6301,159.1076,10008.0
2017-01-18 11:30:00,166.58,166.65,165.73,165.84,14768.0,159.0598,159.1267,158.2482,158.3532,14768.0
2017-01-18 12:00:00,165.95,166.29,165.83,165.92,5875.0,158.4583,158.7829,158.3437,158.4296,5875.0
2017-01-18 12:30:00,165.94,166.13,165.68,165.69,5841.0,158.4487,158.6301,158.2004,158.21,5841.0
2017-01-18 13:00:00,165.83,165.87,165.48,165.53,5997.0,158.3437,158.3819,158.0095,158.0572,5997.0
2017-01-18 13:30:00,165.58,166.28,165.54,165.81,13160.0,158.105,158.7734,158.0668,158.3246,13160.0
2017-01-18 14:00:00,165.88,166.08,165.75,165.97,7408.0,158.3914,158.5824,158.2673,158.4773,7408.0
2017-01-18 14:30:00,165.98,166.09,165.81,165.9,8084.0,158.4869,158.5919,158.3246,158.4105,8084.0
2017-01-18 15:00:00,165.83,165.98,165.76,165.98,21040.0,158.3437,158.4869,158.2768,158.4869,21040.0
2017-01-18 15:30:00,165.97,166.5,165.85,166.41,47816.0,158.4773,158.9834,158.3628,158.8975,47816.0
2017-01-19 09:30:00,166.56,166.96,165.17,165.28,6824.0,159.0407,159.4227,157.7135,157.8185,6824.0
2017-01-19 10:00:00,165.07,165.79,164.79,165.39,25159.0,157.618,158.3055,157.3506,157.9235,25159.0
2017-01-19 10:30:00,165.34,165.45,164.99,164.99,10794.0,157.8758,157.9808,157.5416,157.5416,10794.0
2017-01-19 11:00:00,165.01,165.22,164.79,165.14,8253.0,157.5607,157.7612,157.3506,157.6848,8253.0
2017-01-19 11:30:00,165.13,165.3,164.99,165.04,6816.0,157.6753,157.8376,157.5416,157.5893,6816.0
2017-01-19 12:00:00,165.04,165.42,165.04,165.17,11205.0,157.5893,157.9522,157.5893,157.7135,11205.0
2017-01-19 12:30:00,165.2,165.37,165.1,165.22,7222.0,157.7421,157.9044,157.6466,157.7612,7222.0
2017-01-19 13:00:00,165.25,165.32,165.12,165.19,10883.0,157.7899,157.8567,157.6657,157.7326,10883.0
2017-01-19 13:30:00,165.25,165.48,165.2,165.34,7200.0,157.7899,158.0095,157.7421,157.8758,7200.0
2017-01-19 14:00:00,165.29,165.48,164.81,165.02,8441.0,157.828,158.0095,157.3697,157.5702,8441.0
2017-01-19 14:30:00,164.96,165.32,164.83,165.32,10963.0,157.5129,157.8567,157.3888,157.8567,10963.0
2017-01-19 15:00:00,165.31,165.95,165.25,165.67,14625.0,157.8471,158.4583,157.7899,158.1909,14625.0
2017-01-19 15:30:00,165.68,166.08,165.67,166.02,25029.0,158.2004,158.5824,158.1909,158.5251,25029.0
2017-01-20 09:30:00,166.03,167.42,166.03,166.78,5703.0,158.5346,159.8619,158.5346,159.2508,5703.0
2017-01-20 10:00:00,166.84,167.13,166.15,166.15,36088.0,159.3081,159.585,158.6492,158.6492,36088.0
2017-01-20 10:30:00,166.09,166.22,165.44,165.5,7850.0,158.5919,158.7161,157.9713,158.0286,7850.0
2017-01-20 11:00:00,165.64,166.09,165.64,165.96,6900.0,158.1622,158.5919,158.1622,158.4678,6900.0
2017-01-20 11:30:00,166.01,166.21,165.86,165.86,3258.0,158.5155,158.7065,158.3723,158.3723,3258.0
2017-01-20 12:00:00,165.96,166.02,165.28,165.75,10984.0,158.4678,158.5251,157.8185,158.2673,10984.0
2017-01-20 12:30:00,165.64,165.97,165.04,165.22,8224.0,158.1622,158.4773,157.5893,157.7612,8224.0
2017-01-20 13:00:00,165.2,165.35,165.04,165.04,5376.0,157.7421,157.8853,157.5893,157.5893,5376.0
2017-01-20 13:30:00,165.15,165.15,164.92,165.02,6000.0,157.6944,157.6944,157.4748,157.5702,6000.0
2017-01-20 14:00:00,165.07,165.21,164.95,165.1,5302.0,157.618,157.7517,157.5034,157.6466,5302.0
2017-01-20 14:30:00,165.15,165.25,164.91,165.09,3363.0,157.6944,157.7899,157.4652,157.6371,3363.0
2017-01-20 15:00:00,165.09,165.26,164.98,165.2,5683.0,157.6371,157.7994,157.532,157.7421,5683.0
2017-01-20 15:30:00,165.11,165.87,165.11,165.3,69010.0,157.6562,158.3819,157.6562,157.8376,69010.0
2017-01-23 09:30:00,164.85,166.15,164.59,164.59,2624.0,157.4079,158.6492,157.1596,157.1596,2624.0
2017-01-23 10:00:00,164.51,164.63,163.72,163.8,7546.0,157.0833,157.1978,156.3289,156.4053,7546.0
2017-01-23 10:30:00,163.81,163.92,163.41,163.41,9642.0,156.4149,156.5199,156.0329,156.0329,9642.0
2017-01-23 11:00:00,163.44,163.88,163.31,163.41,28602.0,156.0616,156.4817,155.9374,156.0329,28602.0
2017-01-23 11:30:00,163.41,163.41,162.99,163.09,4600.0,156.0329,156.0329,155.6319,155.7274,4600.0
2017-01-23 12:00:00,163.2,163.62,163.07,163.51,14681.0,155.8324,156.2334,155.7083,156.1284,14681.0
2017-01-23 12:30:00,163.52,163.62,163.08,163.46,9441.0,156.138,156.2334,155.7178,156.0807,9441.0
2017-01-23 13:00:00,163.4,163.46,163.21,163.35,8300.0,156.0234,156.0807,155.8419,155.9756,8300.0
2017-01-23 13:30:00,163.43,163.67,163.34,163.34,5322.0,156.052,156.2812,155.9661,155.9661,5322.0
2017-01-23 14:00:00,163.34,163.79,163.17,163.72,7745.0,155.9661,156.3958,155.8038,156.3289,7745.0
2017-01-23 14:30:00,163.73,163.91,163.67,163.71,8343.0,156.3385,156.5103,156.2812,156.3194,8343.0
2017-01-23 15:00:00,163.84,163.84,163.44,163.61,17005.0,156.4435,156.4435,156.0616,156.2239,17005.0
2017-01-23 15:30:00,163.62,163.92,163.57,163.69,26367.0,156.2334,156.5199,156.1857,156.3003,26367.0
2017-01-24 09:30:00,163.67,165.18,163.67,163.98,4612.0,156.2812,157.723,156.2812,156.5772,4612.0
2017-01-24 10:00:00,164.56,164.56,163.98,164.09,9311.0,157.131,157.131,156.5772,156.6822,9311.0
2017-01-24 10:30:00,163.84,164.69,163.72,164.13,43050.0,156.4435,157.2551,156.3289,156.7204,43050.0
2017-01-24 11:00:00,164.11,164.43,164.08,164.12,8656.0,156.7013,157.0069,156.6727,156.7109,8656.0
2017-01-24 11:30:00,164.08,164.21,163.94,164.04,9501.0,156.6727,156.7968,156.539,156.6345,9501.0
2017-01-24 12:00:00,164.08,164.71,164.05,164.47,19311.0,156.6727,157.2742,156.644,157.0451,19311.0
2017-01-24 12:30:00,164.48,164.48,164.19,164.23,9723.0,157.0546,157.0546,156.7777,156.8159,9723.0
2017-01-24 13:00:00,164.18,164.59,164.05,164.05,16555.0,156.7682,157.1596,156.644,156.644,16555.0
2017-01-24 13:30:00,164.22,164.51,163.93,163.98,15179.0,156.8064,157.0833,156.5294,156.5772,15179.0
2017-01-24 14:00:00,163.94,164.16,163.88,164.04,10939.0,156.539,156.7491,156.4817,156.6345,10939.0
2017-01-24 14:30:00,164.05,164.14,163.77,164.1,9807.0,156.644,156.73,156.3767,156.6918,9807.0
2017-01-24 15:00:00,164.1,164.32,164.05,164.19,28455.0,156.6918,156.9018,156.644,156.7777,28455.0
2017-01-24 15:30:00,164.25,164.57,164.25,164.42,35391.0,156.835,157.1406,156.835,156.9973,35391.0
2017-01-25 09:30:00,164.61,166.5,164.61,166.39,5894.0,157.1787,158.9834,157.1787,158.8784,5894.0
2017-01-25 10:00:00,166.52,166.55,165.78,165.83,10361.0,159.0025,159.0312,158.2959,158.3437,10361.0
2017-01-25 10:30:00,165.65,165.93,165.2,165.82,3600.0,158.1718,158.4392,157.7421,158.3341,3600.0
2017-01-25 11:00:00,165.89,166.45,165.89,166.37,12780.0,158.401,158.9357,158.401,158.8593,12780.0
2017-01-25 11:30:00,166.41,166.53,166.22,166.25,9703.0,158.8975,159.0121,158.7161,158.7447,9703.0
2017-01-25 12:00:00,166.26,166.61,166.2,166.61,19819.0,158.7543,159.0885,158.697,159.0885,19819.0
2017-01-25 12:30:00,166.62,166.62,166.12,166.18,9200.0,159.098,159.098,158.6206,158.6779,9200.0
2017-01-25 13:00:00,166.2,166.42,166.2,166.35,10150.0,158.697,158.907,158.697,158.8402,10150.0
2017-01-25 13:30:00,166.37,166.52,166.27,166.4,6703.0,158.8593,159.0025,158.7638,158.8879,6703.0
2017-01-25 14:00:00,166.45,166.67,166.35,166.51,4300.0,158.9357,159.1457,158.8402,158.993,4300.0
2017-01-25 14:30:00,166.54,166.67,166.45,166.53,3162.0,159.0216,159.1457,158.9357,159.0121,3162.0
2017-01-25 15:00:00,166.57,166.86,166.52,166.78,10511.0,159.0503,159.3272,159.0025,159.2508,10511.0
2017-01-25 15:30:00,166.75,166.83,166.36,166.5,49207.0,159.2221,159.2985,158.8497,158.9834,49207.0
2017-01-26 09:30:00,165.93,166.98,165.57,166.02,8080.0,158.4392,159.4418,158.0954,158.5251,8080.0
2017-01-26 10:00:00,165.69,165.69,164.7,164.7,5150.0,158.21,158.21,157.2647,157.2647,5150.0
2017-01-26 10:30:00,165.11,165.46,164.78,165.25,4400.0,157.6562,157.9904,157.3411,157.7899,4400.0
2017-01-26 11:00:00,165.52,165.63,165.14,165.35,6350.0,158.0477,158.1527,157.6848,157.8853,6350.0
2017-01-26 11:30:00,165.42,165.44,165.03,165.15,7116.0,157.9522,157.9713,157.5798,157.6944,7116.0
2017-01-26 12:00:00,165.14,165.33,165.0,165.21,11461.0,157.6848,157.8662,157.5511,157.7517,11461.0
2017-01-26 12:30:00,165.32,165.32,164.85,164.92,6036.0,157.8567,157.8567,157.4079,157.4748,6036.0
2017-01-26 13:00:00,164.95,165.58,164.91,165.34,13747.0,157.5034,158.105,157.4652,157.8758,13747.0
2017-01-26 13:30:00,165.46,165.66,165.21,165.34,6675.0,157.9904,158.1813,157.7517,157.8758,6675.0
2017-01-26 14:00:00,165.33,165.36,164.95,165.1,5703.0,157.8662,157.8949,157.5034,157.6466,5703.0
2017-01-26 14:30:00,165.09,165.3,164.89,165.08,6393.0,157.6371,157.8376,157.4461,157.6275,6393.0
2017-01-26 15:00:00,165.02,165.09,164.79,164.81,6340.0,157.5702,157.6371,157.3506,157.3697,6340.0
2017-01-26 15:30:00,164.93,164.96,164.26,164.65,59024.0,157.4843,157.5129,156.8445,157.2169,59024.0
2017-01-27 09:30:00,165.05,166.07,164.17,165.13,9012.0,157.5989,158.5728,156.7586,157.6753,9012.0
2017-01-27 10:00:00,165.22,165.27,164.73,164.99,28609.0,157.7612,157.809,157.2933,157.5416,28609.0
2017-01-27 10:30:00,165.08,165.65,165.05,165.49,18358.0,157.6275,158.1718,157.5989,158.019,18358.0
2017-01-27 11:00:00,165.49,166.01,165.39,165.79,19633.0,158.019,158.5155,157.9235,158.3055,19633.0
2017-01-27 11:30:00,165.83,166.25,165.83,166.02,15730.0,158.3437,158.7447,158.3437,158.5251,15730.0
2017-01-27 12:00:00,166.0,166.41,166.0,166.28,15304.0,158.506,158.8975,158.506,158.7734,15304.0
2017-01-27 12:30:00,166.3,166.37,165.92,166.11,6760.0,158.7925,158.8593,158.4296,158.611,6760.0
2017-01-27 13:00:00,166.08,166.16,165.89,166.1,3500.0,158.5824,158.6588,158.401,158.6015,3500.0
2017-01-27 13:30:00,166.03,166.24,165.84,165.97,8855.0,158.5346,158.7352,158.3532,158.4773,8855.0
2017-01-27 14:00:00,166.01,166.06,165.71,166.03,6994.0,158.5155,158.5633,158.2291,158.5346,6994.0
2017-01-27 14:30:00,166.0,166.15,165.94,166.01,5225.0,158.506,158.6492,158.4487,158.5155,5225.0
2017-01-27 15:00:00,166.03,166.25,165.91,166.17,7590.0,158.5346,158.7447,158.4201,158.6683,7590.0
2017-01-27 15:30:00,166.22,166.3,165.97,166.14,34103.0,158.7161,158.7925,158.4773,158.6397,34103.0
2017-01-30 09:30:00,164.87,164.87,163.55,163.95,6831.0,157.427,157.427,156.1666,156.5485,6831.0
2017-01-30 10:00:00,163.94,163.94,163.4,163.44,12156.0,156.539,156.539,156.0234,156.0616,12156.0
2017-01-30 10:30:00,163.42,163.82,162.79,163.82,11700.0,156.0425,156.4244,155.4409,156.4244,11700.0
2017-01-30 11:00:00,163.82,164.06,163.61,163.81,5380.0,156.4244,156.6536,156.2239,156.4149,5380.0
2017-01-30 11:30:00,163.52,164.14,163.52,164.12,7300.0,156.138,156.73,156.138,156.7109,7300.0
2017-01-30 12:00:00,164.12,164.39,164.03,164.39,3000.0,156.7109,156.9687,156.6249,156.9687,3000.0
2017-01-30 12:30:00,164.28,164.45,164.15,164.44,3712.0,156.8636,157.026,156.7395,157.0164,3712.0
2017-01-30 13:00:00,164.5,164.5,164.15,164.36,8048.0,157.0737,157.0737,156.7395,156.94,8048.0
2017-01-30 13:30:00,164.37,164.37,164.13,164.28,9893.0,156.9496,156.9496,156.7204,156.8636,9893.0
2017-01-30 14:00:00,164.35,165.1,164.35,165.09,14937.0,156.9305,157.6466,156.9305,157.6371,14937.0
2017-01-30 14:30:00,165.12,165.35,164.96,165.19,6801.0,157.6657,157.8853,157.5129,157.7326,6801.0
2017-01-30 15:00:00,165.22,165.24,165.05,165.18,6206.0,157.7612,157.7803,157.5989,157.723,6206.0
2017-01-30 15:30:00,165.19,165.63,165.02,165.49,28250.0,157.7326,158.1527,157.5702,158.019,28250.0
2017-01-31 09:30:00,164.61,166.5,164.61,166.22,4531.0,157.1787,158.9834,157.1787,158.7161,4531.0
2017-01-31 10:00:00,166.2,166.34,165.76,165.84,9800.0,158.697,158.8306,158.2768,158.3532,9800.0
2017-01-31 10:30:00,166.12,166.73,165.81,166.31,22970.0,158.6206,159.203,158.3246,158.802,22970.0
2017-01-31 11:00:00,166.17,166.52,166.17,166.25,9000.0,158.6683,159.0025,158.6683,158.7447,9000.0
2017-01-31 11:30:00,166.25,166.44,166.01,166.24,6600.0,158.7447,158.9261,158.5155,158.7352,6600.0
2017-01-31 12:00:00,166.04,166.06,165.53,166.06,6515.0,158.5442,158.5633,158.0572,158.5633,6515.0
2017-01-31 12:30:00,165.88,166.1,165.82,166.01,5103.0,158.3914,158.6015,158.3341,158.5155,5103.0
2017-01-31 13:00:00,165.99,166.3,165.93,166.27,6800.0,158.4964,158.7925,158.4392,158.7638,6800.0
2017-01-31 13:30:00,166.33,166.59,166.08,166.5,8830.0,158.8211,159.0694,158.5824,158.9834,8830.0
2017-01-31 14:00:00,166.5,166.84,166.31,166.82,20103.0,158.9834,159.3081,158.802,159.289,20103.0
2017-01-31 14:30:00,166.75,167.02,166.49,167.02,11730.0,159.2221,159.4799,158.9739,159.4799,11730.0
2017-01-31 15:00:00,166.99,167.3,166.82,167.11,8117.0,159.4513,159.7473,159.289,159.5659,8117.0
2017-01-31 15:30:00,167.23,167.76,167.08,167.72,32565.0,159.6805,160.1865,159.5372,160.1483,32565.0
2017-02-01 09:30:00,169.0,169.0,165.95,168.14,12787.0,161.3706,161.3706,158.4583,160.5494,12787.0
2017-02-01 10:00:00,168.28,168.56,167.44,167.93,10106.0,160.6831,160.9504,159.881,160.3489,10106.0
2017-02-01 10:30:00,168.0,168.27,167.73,167.83,11818.0,160.4157,160.6735,160.1579,160.2534,11818.0
2017-02-01 11:00:00,167.84,168.01,167.09,167.09,11681.0,160.2629,160.4253,159.5468,159.5468,11681.0
2017-02-01 11:30:00,167.03,167.22,166.37,166.37,7031.0,159.4895,159.6709,158.8593,158.8593,7031.0
2017-02-01 12:00:00,166.67,167.47,166.63,167.3,6600.0,159.1457,159.9096,159.1076,159.7473,6600.0
2017-02-01 12:30:00,167.37,167.74,167.1,167.63,4573.0,159.8141,160.1674,159.5563,160.0624,4573.0
2017-02-01 13:00:00,167.58,167.9,167.47,167.61,4888.0,160.0147,160.3202,159.9096,160.0433,4888.0
2017-02-01 13:30:00,167.53,167.8,167.51,167.56,6253.0,159.9669,160.2247,159.9478,159.9956,6253.0
2017-02-01 14:00:00,167.31,167.85,167.08,167.78,10885.0,159.7569,160.2725,159.5372,160.2056,10885.0
2017-02-01 14:30:00,167.78,167.85,167.04,167.39,10453.0,160.2056,160.2725,159.499,159.8332,10453.0
2017-02-01 15:00:00,167.53,167.71,167.26,167.65,13235.0,159.9669,160.1388,159.7091,160.0815,13235.0
2017-02-01 15:30:00,167.66,168.03,167.5,167.84,43564.0,160.0911,160.4444,159.9383,160.2629,43564.0
2017-02-02 09:30:00,167.4,168.17,165.95,167.11,3551.0,159.8428,160.578,158.4583,159.5659,3551.0
2017-02-02 10:00:00,168.09,168.86,168.08,168.77,5650.0,160.5016,161.2369,160.4921,161.1509,5650.0
2017-02-02 10:30:00,168.75,168.92,168.42,168.81,8095.0,161.1318,161.2942,160.8167,161.1891,8095.0
2017-02-02 11:00:00,168.8,169.23,168.59,169.23,9782.0,161.1796,161.5902,160.9791,161.5902,9782.0
2017-02-02 11:30:00,169.3,169.3,168.57,168.66,5112.0,161.657,161.657,160.96,161.0459,5112.0
2017-02-02 12:00:00,168.52,168.88,168.32,168.75,3107.0,160.9122,161.256,160.7213,161.1318,3107.0
2017-02-02 12:30:00,168.76,169.09,168.76,169.09,2100.0,161.1414,161.4565,161.1414,161.4565,2100.0
2017-02-02 13:00:00,168.97,168.97,168.47,168.51,4141.0,161.3419,161.3419,160.8645,160.9027,4141.0
2017-02-02 13:30:00,168.61,168.91,168.61,168.86,2700.0,160.9982,161.2846,160.9982,161.2369,2700.0
2017-02-02 14:00:00,168.87,168.88,168.31,168.4,4500.0,161.2464,161.256,160.7117,160.7976,4500.0
2017-02-02 14:30:00,168.27,168.27,168.06,168.08,3337.0,160.6735,160.6735,160.473,160.4921,3337.0
2017-02-02 15:00:00,168.15,168.47,168.11,168.46,5538.0,160.5589,160.8645,160.5207,160.8549,5538.0
2017-02-02 15:30:00,168.39,169.12,168.26,169.09,29555.0,160.7881,161.4851,160.664,161.4565,29555.0
2017-02-03 09:30:00,170.63,170.65,169.15,169.37,3631.0,162.927,162.9461,161.5138,161.7239,3631.0
2017-02-03 10:00:00,169.46,170.26,169.35,170.26,5000.0,161.8098,162.5737,161.7048,162.5737,5000.0
2017-02-03 10:30:00,170.01,170.52,169.54,170.34,5400.0,162.335,162.8219,161.8862,162.6501,5400.0
2017-02-03 11:00:00,170.44,170.99,170.28,170.28,9716.0,162.7456,163.2707,162.5928,162.5928,9716.0
2017-02-03 11:30:00,170.33,170.5,170.0,170.08,1400.0,162.6405,162.8028,162.3254,162.4018,1400.0
2017-02-03 12:00:00,170.26,170.36,169.94,170.3,4895.0,162.5737,162.6692,162.2681,162.6119,4895.0
2017-02-03 12:30:00,170.3,170.58,170.18,170.58,2100.0,162.6119,162.8792,162.4973,162.8792,2100.0
2017-02-03 13:00:00,170.46,170.46,170.14,170.39,3196.0,162.7647,162.7647,162.4591,162.6978,3196.0
2017-02-03 13:30:00,170.28,170.28,170.1,170.1,2915.0,162.5928,162.5928,162.4209,162.4209,2915.0
2017-02-03 14:00:00,170.14,170.37,169.94,170.21,4287.0,162.4591,162.6787,162.2681,162.5259,4287.0
2017-02-03 14:30:00,170.13,170.68,170.11,170.34,7247.0,162.4495,162.9747,162.4305,162.6501,7247.0
2017-02-03 15:00:00,170.36,170.48,170.31,170.48,2300.0,162.6692,162.7837,162.6214,162.7837,2300.0
2017-02-03 15:30:00,170.39,170.9,170.26,170.9,21878.0,162.6978,163.1848,162.5737,163.1848,21878.0
2017-02-06 09:30:00,170.62,171.33,169.97,171.13,12255.0,162.9174,163.5954,162.2968,163.4044,12255.0
2017-02-06 10:00:00,170.7,171.38,170.66,171.31,14753.0,162.9938,163.6431,162.9556,163.5763,14753.0
2017-02-06 10:30:00,171.3,171.76,171.0,171.05,12831.0,163.5667,164.006,163.2803,163.328,12831.0
2017-02-06 11:00:00,171.07,171.5,170.98,171.07,15309.0,163.3471,163.7577,163.2612,163.3471,15309.0
2017-02-06 11:30:00,170.97,171.62,170.96,171.27,7700.0,163.2516,163.8723,163.2421,163.5381,7700.0
2017-02-06 12:00:00,171.22,171.31,170.63,170.63,8400.0,163.4903,163.5763,162.927,162.927,8400.0
2017-02-06 12:30:00,170.65,170.74,170.48,170.51,8580.0,162.9461,163.032,162.7837,162.8124,8580.0
2017-02-06 13:00:00,170.48,170.57,169.72,170.02,11600.0,162.7837,162.8697,162.0581,162.3445,11600.0
2017-02-06 13:30:00,170.01,170.05,169.68,169.73,10157.0,162.335,162.3732,162.0199,162.0676,10157.0
2017-02-06 14:00:00,169.66,169.88,169.56,169.58,7600.0,162.0008,162.2108,161.9053,161.9244,7600.0
2017-02-06 14:30:00,169.57,169.7,169.15,169.37,14455.0,161.9148,162.039,161.5138,161.7239,14455.0
2017-02-06 15:00:00,169.37,169.92,169.34,169.88,12692.0,161.7239,162.249,161.6952,162.2108,12692.0
2017-02-06 15:30:00,169.87,170.17,169.8,170.09,35225.0,162.2013,162.4877,162.1344,162.4114,35225.0
2017-02-07 09:30:00,170.49,171.45,169.82,171.45,7626.0,162.7933,163.71,162.1535,163.71,7626.0
2017-02-07 10:00:00,171.44,171.99,171.34,171.67,12224.0,163.7004,164.2256,163.6049,163.92,12224.0
2017-02-07 10:30:00,171.67,171.67,171.08,171.34,4338.0,163.92,163.92,163.3567,163.6049,4338.0
2017-02-07 11:00:00,171.35,171.79,171.09,171.1,16545.0,163.6145,164.0346,163.3662,163.3758,16545.0
2017-02-07 11:30:00,171.07,171.64,171.02,171.5,3902.0,163.3471,163.8914,163.2994,163.7577,3902.0
2017-02-07 12:00:00,171.53,171.61,171.08,171.22,10959.0,163.7863,163.8627,163.3567,163.4903,10959.0
2017-02-07 12:30:00,171.16,171.33,171.0,171.21,13027.0,163.433,163.5954,163.2803,163.4808,13027.0
2017-02-07 13:00:00,171.21,171.84,171.21,171.61,16946.0,163.4808,164.0824,163.4808,163.8627,16946.0
2017-02-07 13:30:00,171.55,171.97,171.52,171.97,8738.0,163.8054,164.2065,163.7768,164.2065,8738.0
2017-02-07 14:00:00,171.94,172.42,171.94,172.16,16222.0,164.1778,164.6362,164.1778,164.3879,16222.0
2017-02-07 14:30:00,172.16,172.61,172.16,172.29,18992.0,164.3879,164.8176,164.3879,164.512,18992.0
2017-02-07 15:00:00,172.23,172.43,172.0,172.37,16066.0,164.4547,164.6457,164.2351,164.5884,16066.0
2017-02-07 15:30:00,172.37,172.41,171.97,172.29,33732.0,164.5884,164.6266,164.2065,164.512,33732.0
2017-02-08 09:30:00,171.48,171.48,170.54,171.02,5528.0,163.7386,163.7386,162.841,163.2994,5528.0
2017-02-08 10:00:00,171.37,171.59,170.75,171.58,9300.0,163.6336,163.8436,163.0416,163.8341,9300.0
2017-02-08 10:30:00,171.5,172.19,171.5,171.8,4542.0,163.7577,164.4166,163.7577,164.0442,4542.0
2017-02-08 11:00:00,171.83,172.28,171.68,171.85,15475.0,164.0728,164.5025,163.9296,164.0919,15475.0
2017-02-08 11:30:00,171.86,171.86,171.3,171.3,6659.0,164.1014,164.1014,163.5667,163.5667,6659.0
2017-02-08 12:00:00,171.28,171.83,171.28,171.74,5347.0,163.5476,164.0728,163.5476,163.9869,5347.0
2017-02-08 12:30:00,171.61,171.66,171.44,171.49,3035.0,163.8627,163.9105,163.7004,163.7482,3035.0
2017-02-08 13:00:00,171.62,172.07,171.62,171.98,4169.0,163.8723,164.302,163.8723,164.216,4169.0
2017-02-08 13:30:00,171.98,172.19,171.98,172.18,2664.0,164.216,164.4166,164.216,164.407,2664.0
2017-02-08 14:00:00,172.17,172.33,172.13,172.25,10878.0,164.3975,164.5502,164.3593,164.4738,10878.0
2017-02-08 14:30:00,172.19,172.31,171.73,171.73,5291.0,164.4166,164.5311,163.9773,163.9773,5291.0
2017-02-08 15:00:00,171.84,171.93,171.66,171.9,9565.0,164.0824,164.1683,163.9105,164.1396,9565.0
2017-02-08 15:30:00,171.91,172.05,171.73,172.03,23384.0,164.1492,164.2829,163.9773,164.2638,23384.0
2017-02-09 09:30:00,171.82,173.05,171.28,172.38,5176.0,164.0633,165.2377,163.5476,164.598,5176.0
2017-02-09 10:00:00,172.42,173.57,172.09,173.56,4090.0,164.6362,165.7343,164.3211,165.7247,4090.0
2017-02-09 10:30:00,173.57,173.68,173.12,173.64,7370.0,165.7343,165.8393,165.3046,165.8011,7370.0
2017-02-09 11:00:00,173.68,174.37,173.68,173.99,10677.0,165.8393,166.4981,165.8393,166.1353,10677.0
2017-02-09 11:30:00,173.76,174.25,173.51,173.81,7505.0,165.9157,166.3836,165.677,165.9634,7505.0
2017-02-09 12:00:00,173.66,174.07,172.93,172.96,19826.0,165.8202,166.2117,165.1231,165.1518,19826.0
2017-02-09 12:30:00,173.05,173.16,172.42,172.42,7290.0,165.2377,165.3428,164.6362,164.6362,7290.0
2017-02-09 13:00:00,172.47,172.77,172.37,172.63,18425.0,164.6839,164.9704,164.5884,164.8367,18425.0
2017-02-09 13:30:00,172.66,173.18,172.64,173.15,9377.0,164.8653,165.3619,164.8462,165.3332,9377.0
2017-02-09 14:00:00,173.08,173.29,172.91,172.91,5715.0,165.2664,165.4669,165.104,165.104,5715.0
2017-02-09 14:30:00,172.87,173.19,172.87,173.1,6068.0,165.0659,165.3714,165.0659,165.2855,6068.0
2017-02-09 15:00:00,173.14,173.22,172.94,173.08,7378.0,165.3237,165.4001,165.1327,165.2664,7378.0
2017-02-09 15:30:00,173.05,173.34,172.85,172.96,30029.0,165.2377,165.5146,165.0468,165.1518,30029.0
2017-02-10 09:30:00,172.67,173.84,172.09,172.44,2907.0,164.8749,165.9921,164.3211,164.6553,2907.0
2017-02-10 10:00:00,172.56,172.75,172.36,172.75,3520.0,164.7698,164.9513,164.5789,164.9513,3520.0
2017-02-10 10:30:00,172.68,173.35,172.68,173.34,1900.0,164.8844,165.5242,164.8844,165.5146,1900.0
2017-02-10 11:00:00,173.34,173.39,172.85,173.05,3845.0,165.5146,165.5624,165.0468,165.2377,3845.0
2017-02-10 11:30:00,173.13,173.28,172.94,173.28,3815.0,165.3141,165.4573,165.1327,165.4573,3815.0
2017-02-10 12:00:00,173.09,173.15,172.96,172.96,2304.0,165.2759,165.3332,165.1518,165.1518,2304.0
2017-02-10 12:30:00,173.03,173.18,172.87,172.97,1630.0,165.2186,165.3619,165.0659,165.1613,1630.0
2017-02-10 13:00:00,172.93,173.02,172.85,172.91,2300.0,165.1231,165.2091,165.0468,165.104,2300.0
2017-02-10 13:30:00,172.9,173.15,172.86,173.15,6118.0,165.0945,165.3332,165.0563,165.3332,6118.0
2017-02-10 14:00:00,173.18,173.23,173.11,173.11,1627.0,165.3619,165.4096,165.295,165.295,1627.0
2017-02-10 14:30:00,173.23,173.23,172.98,172.98,2006.0,165.4096,165.4096,165.1709,165.1709,2006.0
2017-02-10 15:00:00,173.02,173.13,172.78,172.8,2700.0,165.2091,165.3141,164.9799,164.999,2700.0
2017-02-10 15:30:00,172.79,173.14,172.79,172.83,10994.0,164.9895,165.3237,164.9895,165.0277,10994.0
2017-02-13 09:30:00,173.91,176.09,173.91,174.74,24544.0,166.0589,168.1405,166.0589,166.8514,24544.0
2017-02-13 10:00:00,174.82,175.66,174.4,175.66,10226.0,166.9278,167.7299,166.5268,167.7299,10226.0
2017-02-13 10:30:00,175.59,175.59,174.94,175.2,15831.0,167.6631,167.6631,167.0424,167.2907,15831.0
2017-02-13 11:00:00,175.11,175.11,174.65,174.78,8487.0,167.2047,167.2047,166.7655,166.8896,8487.0
2017-02-13 11:30:00,174.75,175.03,174.46,174.7,5931.0,166.861,167.1283,166.5841,166.8132,5931.0
2017-02-13 12:00:00,174.71,174.83,174.52,174.52,3835.0,166.8228,166.9374,166.6414,166.6414,3835.0
2017-02-13 12:30:00,174.59,175.03,174.55,175.03,3170.0,166.7082,167.1283,166.67,167.1283,3170.0
2017-02-13 13:00:00,175.16,175.41,174.93,175.35,4463.0,167.2525,167.4912,167.0329,167.4339,4463.0
2017-02-13 13:30:00,175.39,175.51,175.28,175.36,8992.0,167.4721,167.5867,167.3671,167.4434,8992.0
2017-02-13 14:00:00,175.36,175.75,175.29,175.7,5301.0,167.4434,167.8158,167.3766,167.7681,5301.0
2017-02-13 14:30:00,175.61,175.89,175.61,175.78,8061.0,167.6822,167.9495,167.6822,167.8445,8061.0
2017-02-13 15:00:00,175.86,175.93,175.68,175.93,8580.0,167.9209,167.9877,167.749,167.9877,8580.0
2017-02-13 15:30:00,175.89,175.89,175.55,175.84,24398.0,167.9495,167.9495,167.6249,167.9018,24398.0
2017-02-14 09:30:00,175.0,175.58,175.0,175.58,5215.0,167.0997,167.6535,167.0997,167.6535,5215.0
2017-02-14 10:00:00,175.54,176.01,175.43,176.01,5790.0,167.6153,168.0641,167.5103,168.0641,5790.0
2017-02-14 10:30:00,175.98,176.65,175.87,176.5,14075.0,168.0355,168.6752,167.9304,168.532,14075.0
2017-02-14 11:00:00,176.44,176.44,175.88,176.06,14452.0,168.4747,168.4747,167.94,168.1118,14452.0
2017-02-14 11:30:00,176.13,176.17,175.86,176.15,6543.0,168.1787,168.2169,167.9209,168.1978,6543.0
2017-02-14 12:00:00,176.12,176.18,175.93,175.93,3550.0,168.1691,168.2264,167.9877,167.9877,3550.0
2017-02-14 12:30:00,175.95,176.42,175.95,176.42,6775.0,168.0068,168.4556,168.0068,168.4556,6775.0
2017-02-14 13:00:00,176.41,176.84,176.33,176.84,2920.0,168.446,168.8566,168.3697,168.8566,2920.0
2017-02-14 13:30:00,176.68,177.17,176.59,176.91,13101.0,168.7039,169.1717,168.6179,168.9235,13101.0
2017-02-14 14:00:00,177.02,177.34,176.84,177.1,8758.0,169.0285,169.3341,168.8566,169.1049,8758.0
2017-02-14 14:30:00,176.96,177.1,176.85,176.85,5564.0,168.9712,169.1049,168.8662,168.8662,5564.0
2017-02-14 15:00:00,176.84,177.3,176.83,176.91,32891.0,168.8566,169.2959,168.8471,168.9235,32891.0
2017-02-14 15:30:00,176.85,177.06,176.82,176.91,45786.0,168.8662,169.0667,168.8375,168.9235,45786.0
2017-02-15 09:30:00,176.07,177.35,176.06,176.57,26494.0,168.1214,169.3436,168.1118,168.5988,26494.0
2017-02-15 10:00:00,176.45,177.58,176.45,177.27,22480.0,168.4842,169.5632,168.4842,169.2672,22480.0
2017-02-15 10:30:00,177.37,177.38,175.99,176.09,9050.0,169.3627,169.3722,168.045,168.1405,9050.0
2017-02-15 11:00:00,176.06,176.18,175.82,176.12,9593.0,168.1118,168.2264,167.8827,168.1691,9593.0
2017-02-15 11:30:00,176.17,176.5,176.05,176.41,5060.0,168.2169,168.532,168.1023,168.446,5060.0
2017-02-15 12:00:00,176.42,176.59,175.68,175.96,8000.0,168.4556,168.6179,167.749,168.0164,8000.0
2017-02-15 12:30:00,175.96,176.21,175.94,175.97,5629.0,168.0164,168.2551,167.9973,168.0259,5629.0
2017-02-15 13:00:00,175.93,176.2,175.85,175.89,3871.0,167.9877,168.2455,167.9113,167.9495,3871.0
2017-02-15 13:30:00,175.95,176.57,175.95,176.45,4141.0,168.0068,168.5988,168.0068,168.4842,4141.0
2017-02-15 14:00:00,176.53,176.82,176.38,176.53,6438.0,168.5606,168.8375,168.4174,168.5606,6438.0
2017-02-15 14:30:00,176.64,176.88,176.58,176.75,16357.0,168.6657,168.8948,168.6084,168.7707,16357.0
2017-02-15 15:00:00,176.84,177.07,176.58,176.75,33315.0,168.8566,169.0762,168.6084,168.7707,33315.0
2017-02-15 15:30:00,176.71,177.03,176.7,177.0,28358.0,168.7325,169.0381,168.7229,169.0094,28358.0
2017-02-16 09:30:00,176.84,177.59,176.48,177.29,3569.0,168.8566,169.5728,168.5129,169.2863,3569.0
2017-02-16 10:00:00,177.27,177.57,177.13,177.53,8405.0,169.2672,169.5537,169.1335,169.5155,8405.0
2017-02-16 10:30:00,177.62,178.06,176.86,177.84,11804.0,169.6014,170.0216,168.8757,169.8115,11804.0
2017-02-16 11:00:00,177.92,177.96,177.51,177.81,13630.0,169.8879,169.9261,169.4964,169.7828,13630.0
2017-02-16 11:30:00,177.81,177.99,177.48,177.95,5589.0,169.7828,169.9547,169.4677,169.9165,5589.0
2017-02-16 12:00:00,177.73,178.38,177.63,178.24,30178.0,169.7064,170.3271,169.611,170.1934,30178.0
2017-02-16 12:30:00,178.32,178.33,178.07,178.09,16830.0,170.2698,170.2794,170.0311,170.0502,16830.0
2017-02-16 13:00:00,178.05,178.12,177.67,177.69,6138.0,170.012,170.0788,169.6492,169.6683,6138.0
2017-02-16 13:30:00,177.66,177.75,177.22,177.35,6436.0,169.6396,169.7255,169.2195,169.3436,6436.0
2017-02-16 14:00:00,177.37,177.38,176.67,176.86,6120.0,169.3627,169.3722,168.6943,168.8757,6120.0
2017-02-16 14:30:00,176.91,176.91,176.61,176.88,4473.0,168.9235,168.9235,168.637,168.8948,4473.0
2017-02-16 15:00:00,176.92,177.09,176.82,177.09,8725.0,168.933,169.0953,168.8375,169.0953,8725.0
2017-02-16 15:30:00,177.12,178.08,177.11,178.03,60238.0,169.124,170.0406,169.1144,169.9929,60238.0
2017-02-17 09:30:00,177.98,178.29,177.61,178.06,8522.0,169.9452,170.2412,169.5919,170.0216,8522.0
2017-02-17 10:00:00,178.1,178.17,177.78,177.96,6350.0,170.0597,170.1266,169.7542,169.9261,6350.0
2017-02-17 10:30:00,177.86,178.04,177.82,177.82,4600.0,169.8306,170.0025,169.7924,169.7924,4600.0
2017-02-17 11:00:00,177.89,178.03,177.36,177.51,10758.0,169.8592,169.9929,169.3532,169.4964,10758.0
2017-02-17 11:30:00,177.54,177.99,177.44,177.53,13587.0,169.525,169.9547,169.4295,169.5155,13587.0
2017-02-17 12:00:00,177.51,177.72,177.43,177.71,8191.0,169.4964,169.6969,169.42,169.6874,8191.0
2017-02-17 12:30:00,177.71,177.71,176.97,177.41,9524.0,169.6874,169.6874,168.9808,169.4009,9524.0
2017-02-17 13:00:00,177.37,177.55,176.79,177.39,10026.0,169.3627,169.5346,168.8089,169.3818,10026.0
2017-02-17 13:30:00,177.5,177.77,177.43,177.74,6600.0,169.4868,169.7446,169.42,169.716,6600.0
2017-02-17 14:00:00,177.74,178.04,177.74,177.99,7210.0,169.716,170.0025,169.716,169.9547,7210.0
2017-02-17 14:30:00,178.01,178.67,178.01,178.62,9804.0,169.9738,170.604,169.9738,170.5563,9804.0
2017-02-17 15:00:00,178.57,179.4,178.55,179.29,11584.0,170.5085,171.3011,170.4894,171.196,11584.0
2017-02-17 15:30:00,179.39,179.99,179.15,179.91,39173.0,171.2915,171.8644,171.0623,171.788,39173.0
2017-02-21 09:30:00,180.21,182.81,178.6,182.4,12530.0,172.0745,174.5571,170.5372,174.1656,12530.0
2017-02-21 10:00:00,182.43,183.82,182.32,183.57,23844.0,174.1943,175.5215,174.0892,175.2828,23844.0
2017-02-21 10:30:00,183.52,184.27,183.25,183.86,25813.0,175.2351,175.9512,174.9773,175.5597,25813.0
2017-02-21 11:00:00,183.81,184.49,183.39,183.5,31427.0,175.512,176.1613,175.1109,175.216,31427.0
2017-02-21 11:30:00,183.41,184.13,183.16,183.16,13408.0,175.13,175.8175,174.8913,174.8913,13408.0
2017-02-21 12:00:00,183.3,184.63,183.27,184.6,14809.0,175.025,176.295,174.9963,176.2663,14809.0
2017-02-21 12:30:00,184.58,184.64,184.08,184.15,15427.0,176.2472,176.3045,175.7698,175.8366,15427.0
2017-02-21 13:00:00,184.07,184.19,183.83,184.18,10396.0,175.7602,175.8748,175.5311,175.8653,10396.0
2017-02-21 13:30:00,184.27,184.27,183.8,184.03,7860.0,175.9512,175.9512,175.5024,175.722,7860.0
2017-02-21 14:00:00,184.09,184.29,184.05,184.2,6804.0,175.7793,175.9703,175.7411,175.8844,6804.0
2017-02-21 14:30:00,184.2,184.94,184.18,184.49,13582.0,175.8844,176.591,175.8653,176.1613,13582.0
2017-02-21 15:00:00,184.4,184.62,184.2,184.4,18729.0,176.0753,176.2854,175.8844,176.0753,18729.0
2017-02-21 15:30:00,184.42,184.9,184.23,184.51,62167.0,176.0944,176.5528,175.913,176.1804,62167.0
2017-02-22 09:30:00,183.51,184.95,183.41,184.84,9659.0,175.2255,176.6005,175.13,176.4955,9659.0
2017-02-22 10:00:00,184.87,185.78,184.67,185.78,19454.0,176.5241,177.393,176.3331,177.393,19454.0
2017-02-22 10:30:00,185.93,186.13,185.05,185.79,24192.0,177.5363,177.7272,176.696,177.4026,24192.0
2017-02-22 11:00:00,185.64,186.57,185.64,185.81,24155.0,177.2594,178.1474,177.2594,177.4217,24155.0
2017-02-22 11:30:00,185.8,185.8,185.04,185.46,13579.0,177.4121,177.4121,176.6864,177.0875,13579.0
2017-02-22 12:00:00,185.45,186.11,185.34,185.9,15922.0,177.0779,177.7081,176.9729,177.5076,15922.0
2017-02-22 12:30:00,185.77,185.91,184.67,184.79,16409.0,177.3835,177.5172,176.3331,176.4477,16409.0
2017-02-22 13:00:00,184.73,185.02,184.5,184.63,18176.0,176.3904,176.6673,176.1708,176.295,18176.0
2017-02-22 13:30:00,184.64,184.84,184.48,184.73,15310.0,176.3045,176.4955,176.1517,176.3904,15310.0
2017-02-22 14:00:00,184.74,185.45,184.5,185.16,22369.0,176.4,177.0779,176.1708,176.801,22369.0
2017-02-22 14:30:00,185.13,185.13,184.81,184.99,13953.0,176.7724,176.7724,176.4668,176.6387,13953.0
2017-02-22 15:00:00,184.98,185.25,184.9,184.98,20748.0,176.6292,176.887,176.5528,176.6292,20748.0
2017-02-22 15:30:00,185.0,185.0,183.92,184.14,70249.0,176.6482,176.6482,175.617,175.8271,70249.0
2017-02-23 09:30:00,183.98,188.24,183.15,185.93,70053.0,175.6743,179.742,174.8818,177.5363,70053.0
2017-02-23 10:00:00,186.75,186.75,183.23,183.48,31769.0,178.3192,178.3192,174.9582,175.1969,31769.0
2017-02-23 10:30:00,183.74,185.19,182.72,184.74,31219.0,175.4451,176.8297,174.4712,176.4,31219.0
2017-02-23 11:00:00,184.76,184.76,182.79,183.38,56442.0,176.4191,176.4191,174.538,175.1014,56442.0
2017-02-23 11:30:00,183.43,186.0,182.78,183.34,11096.0,175.1491,177.6031,174.5285,175.0632,11096.0
2017-02-23 12:00:00,183.34,184.03,183.22,183.63,10858.0,175.0632,175.722,174.9486,175.3401,10858.0
2017-02-23 12:30:00,183.62,183.62,182.85,183.0,18627.0,175.3305,175.3305,174.5953,174.7385,18627.0
2017-02-23 13:00:00,183.0,183.03,182.67,182.78,9833.0,174.7385,174.7672,174.4234,174.5285,9833.0
2017-02-23 13:30:00,182.96,183.07,182.51,182.7,11063.0,174.7003,174.8054,174.2707,174.4521,11063.0
2017-02-23 14:00:00,182.86,183.02,182.65,182.97,22906.0,174.6049,174.7576,174.4043,174.7099,22906.0
2017-02-23 14:30:00,182.87,183.5,182.31,183.37,51927.0,174.6144,175.216,174.0797,175.0918,51927.0
2017-02-23 15:00:00,183.33,184.08,182.96,183.68,31956.0,175.0536,175.7698,174.7003,175.3878,31956.0
2017-02-23 15:30:00,183.62,184.04,182.89,183.92,75092.0,175.3305,175.7316,174.6335,175.617,75092.0
2017-02-24 09:30:00,184.48,187.62,183.92,186.54,38158.0,176.1517,179.15,175.617,178.1187,38158.0
2017-02-24 10:00:00,187.06,188.9,186.51,188.25,32112.0,178.6152,180.3722,178.0901,179.7515,32112.0
2017-02-24 10:30:00,188.25,188.31,186.77,187.25,20650.0,179.7515,179.8088,178.3383,178.7967,20650.0
2017-02-24 11:00:00,187.25,188.31,186.94,188.27,71261.0,178.7967,179.8088,178.5007,179.7706,71261.0
2017-02-24 11:30:00,188.43,189.05,188.05,188.61,9717.0,179.9234,180.5154,179.5606,180.0953,9717.0
2017-02-24 12:00:00,188.59,189.9,188.59,189.49,33922.0,180.0762,181.327,180.0762,180.9355,33922.0
2017-02-24 12:30:00,189.25,189.39,188.79,188.94,10516.0,180.7064,180.8401,180.2671,180.4104,10516.0
2017-02-24 13:00:00,188.97,189.71,188.86,188.88,32995.0,180.439,181.1456,180.334,180.3531,32995.0
2017-02-24 13:30:00,188.97,189.29,188.68,189.29,27703.0,180.439,180.7446,180.1621,180.7446,27703.0
2017-02-24 14:00:00,189.34,189.5,188.91,189.0,26234.0,180.7923,180.9451,180.3817,180.4677,26234.0
2017-02-24 14:30:00,189.02,189.12,188.39,188.62,13100.0,180.4868,180.5823,179.8852,180.1048,13100.0
2017-02-24 15:00:00,188.56,188.89,187.77,188.81,34992.0,180.0475,180.3626,179.2932,180.2862,34992.0
2017-02-24 15:30:00,188.84,189.8,188.66,189.8,62366.0,180.3149,181.2316,180.143,181.2316,62366.0
2017-02-27 09:30:00,190.07,193.95,189.51,193.95,33555.0,181.4894,185.1942,180.9546,185.1942,33555.0
2017-02-27 10:00:00,193.59,193.59,192.14,192.88,12045.0,184.8505,184.8505,183.4659,184.1725,12045.0
2017-02-27 10:30:00,192.78,192.78,191.33,191.44,15436.0,184.077,184.077,182.6925,182.7975,15436.0
2017-02-27 11:00:00,191.32,192.81,191.32,192.6,13750.0,182.6829,184.1057,182.6829,183.9051,13750.0
2017-02-27 11:30:00,192.54,193.31,192.05,192.67,21569.0,183.8479,184.5831,183.38,183.972,21569.0
2017-02-27 12:00:00,192.15,193.79,192.15,193.42,16145.0,183.4755,185.0414,183.4755,184.6881,16145.0
2017-02-27 12:30:00,193.18,193.41,192.45,192.46,17993.0,184.459,184.6786,183.7619,183.7715,17993.0
2017-02-27 13:00:00,192.51,192.86,192.33,192.86,11859.0,183.8192,184.1534,183.6473,184.1534,11859.0
2017-02-27 13:30:00,192.83,193.6,192.76,193.18,16552.0,184.1248,184.86,184.0579,184.459,16552.0
2017-02-27 14:00:00,193.29,193.68,193.02,193.16,18787.0,184.564,184.9364,184.3062,184.4399,18787.0
2017-02-27 14:30:00,193.18,193.18,192.67,193.01,14235.0,184.459,184.459,183.972,184.2966,14235.0
2017-02-27 15:00:00,192.96,193.25,192.23,192.46,23037.0,184.2489,184.5258,183.5519,183.7715,23037.0
2017-02-27 15:30:00,192.59,192.81,192.18,192.81,64713.0,183.8956,184.1057,183.5041,184.1057,64713.0
2017-02-28 09:30:00,192.0,193.56,192.0,193.56,12867.0,183.3322,184.8218,183.3322,184.8218,12867.0
2017-02-28 10:00:00,193.5,194.1,193.35,193.36,5559.0,184.7645,185.3374,184.6213,184.6308,5559.0
2017-02-28 10:30:00,193.67,193.8,193.15,193.32,8620.0,184.9268,185.051,184.4303,184.5926,8620.0
2017-02-28 11:00:00,193.58,193.73,193.01,193.08,10580.0,184.8409,184.9841,184.2966,184.3635,10580.0
2017-02-28 11:30:00,193.01,193.03,192.42,192.42,10800.0,184.2966,184.3157,183.7333,183.7333,10800.0
2017-02-28 12:00:00,192.49,192.67,191.13,191.15,15371.0,183.8001,183.972,182.5015,182.5206,15371.0
2017-02-28 12:30:00,191.33,191.36,191.0,191.2,13956.0,182.6925,182.7211,182.3774,182.5684,13956.0
2017-02-28 13:00:00,191.22,192.17,191.22,192.04,7122.0,182.5874,183.4946,182.5874,183.3704,7122.0
2017-02-28 13:30:00,192.04,192.17,191.84,191.95,9715.0,183.3704,183.4946,183.1795,183.2845,9715.0
2017-02-28 14:00:00,191.95,192.09,191.32,191.75,7605.0,183.2845,183.4182,182.6829,183.0935,7605.0
2017-02-28 14:30:00,191.83,192.79,191.81,192.59,9352.0,183.1699,184.0866,183.1508,183.8956,9352.0
2017-02-28 15:00:00,192.49,192.49,191.71,191.79,13681.0,183.8001,183.8001,183.0553,183.1317,13681.0
2017-02-28 15:30:00,191.78,192.12,191.13,191.23,41336.0,183.1222,183.4468,182.5015,182.597,41336.0
2017-03-01 09:30:00,192.03,194.32,192.01,193.66,36551.0,183.6806,185.8711,183.6615,185.2398,36551.0
2017-03-01 10:00:00,193.69,194.51,193.52,193.81,30398.0,185.2685,186.0528,185.1059,185.3832,30398.0
2017-03-01 10:30:00,193.79,194.05,193.25,194.03,24575.0,185.3641,185.6128,184.8476,185.5937,24575.0
2017-03-01 11:00:00,193.99,194.49,193.7,194.49,24892.0,185.5554,186.0337,185.278,186.0337,24892.0
2017-03-01 11:30:00,194.31,194.98,194.25,194.85,14403.0,185.8615,186.5024,185.8041,186.378,14403.0
2017-03-01 12:00:00,194.88,196.18,194.88,195.56,17631.0,186.4067,187.6502,186.4067,187.0572,17631.0
2017-03-01 12:30:00,195.7,196.02,195.36,195.76,12209.0,187.1911,187.4972,186.8658,187.2485,12209.0
2017-03-01 13:00:00,195.63,195.75,195.19,195.49,14430.0,187.1241,187.2389,186.7032,186.9902,14430.0
2017-03-01 13:30:00,195.56,195.82,195.06,195.06,18728.0,187.0572,187.3058,186.5789,186.5789,18728.0
2017-03-01 14:00:00,195.08,195.39,194.32,194.43,22081.0,186.598,186.8945,185.8711,185.9763,22081.0
2017-03-01 14:30:00,194.59,195.16,194.42,195.16,27677.0,186.1293,186.6745,185.9667,186.6745,27677.0
2017-03-01 15:00:00,195.13,195.2,194.68,194.88,33927.0,186.6459,186.7128,186.2154,186.4067,33927.0
2017-03-01 15:30:00,194.89,195.67,194.77,194.84,45269.0,186.4163,187.1624,186.3015,186.3685,45269.0
2017-03-02 09:30:00,195.54,198.89,194.65,194.69,9870.0,187.038,190.2424,186.1867,186.225,9870.0
2017-03-02 10:00:00,195.0,195.05,194.06,194.64,12725.0,186.5215,186.5693,185.6224,186.1772,12725.0
2017-03-02 10:30:00,194.88,195.57,194.71,194.96,16656.0,186.4067,187.0667,186.2441,186.4832,16656.0
2017-03-02 11:00:00,194.85,195.09,194.3,194.68,14238.0,186.378,186.6076,185.8519,186.2154,14238.0
2017-03-02 11:30:00,194.69,194.73,194.44,194.44,9700.0,186.225,186.2632,185.9859,185.9859,9700.0
2017-03-02 12:00:00,194.47,194.61,193.8,193.97,6378.0,186.0145,186.1485,185.3737,185.5363,6378.0
2017-03-02 12:30:00,193.86,194.09,193.31,193.98,15011.0,185.4311,185.6511,184.905,185.5459,15011.0
2017-03-02 13:00:00,194.09,194.09,193.55,193.92,15706.0,185.6511,185.6511,185.1345,185.4885,15706.0
2017-03-02 13:30:00,193.89,193.91,193.53,193.83,14135.0,185.4598,185.4789,185.1154,185.4024,14135.0
2017-03-02 14:00:00,193.8,194.06,193.65,193.93,19911.0,185.3737,185.6224,185.2302,185.498,19911.0
2017-03-02 14:30:00,193.82,194.04,193.78,193.86,12151.0,185.3928,185.6032,185.3545,185.4311,12151.0
2017-03-02 15:00:00,194.0,194.2,193.86,194.01,15631.0,185.565,185.7563,185.4311,185.5745,15631.0
2017-03-02 15:30:00,193.95,194.11,193.57,193.96,42300.0,185.5172,185.6702,185.1537,185.5267,42300.0
2017-03-03 09:30:00,193.12,193.91,192.88,193.78,3544.0,184.7232,185.4789,184.4937,185.3545,3544.0
2017-03-03 10:00:00,193.76,193.95,193.45,193.45,4505.0,185.3354,185.5172,185.0389,185.0389,4505.0
2017-03-03 10:30:00,193.62,193.71,193.3,193.45,7222.0,185.2015,185.2876,184.8954,185.0389,7222.0
2017-03-03 11:00:00,193.56,193.98,193.2,193.98,7202.0,185.1441,185.5459,184.7998,185.5459,7202.0
2017-03-03 11:30:00,193.82,194.03,193.52,193.97,5800.0,185.3928,185.5937,185.1059,185.5363,5800.0
2017-03-03 12:00:00,193.96,194.05,193.77,194.01,3800.0,185.5267,185.6128,185.345,185.5745,3800.0
2017-03-03 12:30:00,194.14,194.43,194.13,194.22,7400.0,185.6989,185.9763,185.6893,185.7754,7400.0
2017-03-03 13:00:00,194.1,194.28,193.58,193.81,5200.0,185.6606,185.8328,185.1632,185.3832,5200.0
2017-03-03 13:30:00,194.04,194.3,193.93,194.08,4191.0,185.6032,185.8519,185.498,185.6415,4191.0
2017-03-03 14:00:00,194.1,194.21,193.63,193.63,5700.0,185.6606,185.7659,185.2111,185.2111,5700.0
2017-03-03 14:30:00,193.86,194.09,193.78,193.91,3907.0,185.4311,185.6511,185.3545,185.4789,3907.0
2017-03-03 15:00:00,193.93,194.24,193.73,194.24,11271.0,185.498,185.7945,185.3067,185.7945,11271.0
2017-03-03 15:30:00,194.31,194.54,194.15,194.27,23816.0,185.8615,186.0815,185.7085,185.8232,23816.0
2017-03-06 09:30:00,192.86,193.58,191.96,192.28,12278.0,184.4745,185.1632,183.6137,183.9198,12278.0
2017-03-06 10:00:00,192.36,192.38,191.34,191.92,24405.0,183.9963,184.0154,183.0206,183.5754,24405.0
2017-03-06 10:30:00,192.26,192.44,191.92,192.12,11193.0,183.9006,184.0728,183.5754,183.7667,11193.0
2017-03-06 11:00:00,192.23,192.37,191.82,191.86,8971.0,183.8719,184.0059,183.4798,183.518,8971.0
2017-03-06 11:30:00,191.72,192.59,191.72,192.3,6744.0,183.3841,184.2163,183.3841,183.9389,6744.0
2017-03-06 12:00:00,192.39,192.94,192.39,192.94,1801.0,184.025,184.5511,184.025,184.5511,1801.0
2017-03-06 12:30:00,192.87,192.99,192.39,192.74,22081.0,184.4841,184.5989,184.025,184.3598,22081.0
2017-03-06 13:00:00,192.63,193.0,192.52,192.88,8824.0,184.2545,184.6085,184.1493,184.4937,8824.0
2017-03-06 13:30:00,193.01,193.09,192.72,193.04,8958.0,184.618,184.6945,184.3406,184.6467,8958.0
2017-03-06 14:00:00,192.97,193.16,192.77,192.93,5533.0,184.5798,184.7615,184.3885,184.5415,5533.0
2017-03-06 14:30:00,192.93,193.05,192.8,192.95,5650.0,184.5415,184.6563,184.4172,184.5606,5650.0
2017-03-06 15:00:00,193.0,193.47,192.87,193.37,6597.0,184.6085,185.058,184.4841,184.9624,6597.0
2017-03-06 15:30:00,193.26,193.66,192.86,193.0,39030.0,184.8572,185.2398,184.4745,184.6085,39030.0
2017-03-07 09:30:00,193.11,194.08,192.55,193.73,7201.0,184.7137,185.6415,184.178,185.3067,7201.0
2017-03-07 10:00:00,193.95,194.03,193.48,193.77,5863.0,185.5172,185.5937,185.0676,185.345,5863.0
2017-03-07 10:30:00,193.86,194.13,193.82,194.13,5338.0,185.4311,185.6893,185.3928,185.6893,5338.0
2017-03-07 11:00:00,194.15,194.66,193.92,193.92,10913.0,185.7085,186.1963,185.4885,185.4885,10913.0
2017-03-07 11:30:00,193.92,194.21,193.92,194.11,5615.0,185.4885,185.7659,185.4885,185.6702,5615.0
2017-03-07 12:00:00,194.16,194.16,192.72,192.79,16787.0,185.718,185.718,184.3406,184.4076,16787.0
2017-03-07 12:30:00,192.86,193.61,192.77,193.1,9491.0,184.4745,185.1919,184.3885,184.7041,9491.0
2017-03-07 13:00:00,193.25,193.62,193.1,193.1,6524.0,184.8476,185.2015,184.7041,184.7041,6524.0
2017-03-07 13:30:00,193.3,193.3,192.79,192.87,9153.0,184.8954,184.8954,184.4076,184.4841,9153.0
2017-03-07 14:00:00,192.93,193.09,192.62,192.71,8291.0,184.5415,184.6945,184.245,184.3311,8291.0
2017-03-07 14:30:00,192.72,193.06,192.57,192.95,10223.0,184.3406,184.6659,184.1972,184.5606,10223.0
2017-03-07 15:00:00,192.82,193.04,192.52,192.52,13040.0,184.4363,184.6467,184.1493,184.1493,13040.0
2017-03-07 15:30:00,192.54,192.76,191.21,192.2,46011.0,184.1685,184.3789,182.8963,183.8432,46011.0
2017-03-08 09:30:00,192.79,193.06,192.54,192.64,6081.0,184.4076,184.6659,184.1685,184.2641,6081.0
2017-03-08 10:00:00,192.95,192.95,192.08,192.5,13724.0,184.5606,184.5606,183.7285,184.1302,13724.0
2017-03-08 10:30:00,192.52,192.83,192.42,192.7,8710.0,184.1493,184.4459,184.0537,184.3215,8710.0
2017-03-08 11:00:00,192.69,192.81,192.09,192.12,11000.0,184.3119,184.4267,183.738,183.7667,11000.0
2017-03-08 11:30:00,192.2,192.22,191.88,192.09,15379.0,183.8432,183.8624,183.5372,183.738,15379.0
2017-03-08 12:00:00,192.05,192.17,191.83,192.1,11930.0,183.6998,183.8145,183.4893,183.7476,11930.0
2017-03-08 12:30:00,192.07,192.17,191.84,191.97,8814.0,183.7189,183.8145,183.4989,183.6232,8814.0
2017-03-08 13:00:00,191.96,192.73,191.96,192.65,7048.0,183.6137,184.3502,183.6137,184.2737,7048.0
2017-03-08 13:30:00,192.68,192.68,192.25,192.38,7267.0,184.3024,184.3024,183.8911,184.0154,7267.0
2017-03-08 14:00:00,192.45,192.45,191.74,191.82,6743.0,184.0824,184.0824,183.4032,183.4798,6743.0
2017-03-08 14:30:00,191.91,192.19,191.63,191.87,7003.0,183.5659,183.8337,183.298,183.5276,7003.0
2017-03-08 15:00:00,191.97,192.01,191.78,191.81,9856.0,183.6232,183.6615,183.4415,183.4702,9856.0
2017-03-08 15:30:00,191.72,191.85,191.17,191.61,38949.0,183.3841,183.5085,182.858,183.2789,38949.0
2017-03-09 09:30:00,191.7,193.04,191.7,193.0,27527.0,183.365,184.6467,183.365,184.6085,27527.0
2017-03-09 10:00:00,193.0,193.32,192.95,192.97,6000.0,184.6085,184.9145,184.5606,184.5798,6000.0
2017-03-09 10:30:00,193.14,193.4,193.09,193.32,8451.0,184.7424,184.9911,184.6945,184.9145,8451.0
2017-03-09 11:00:00,193.38,193.49,192.88,192.99,11060.0,184.9719,185.0772,184.4937,184.5989,11060.0
2017-03-09 11:30:00,193.12,193.63,193.01,193.43,6319.0,184.7232,185.2111,184.618,185.0198,6319.0
2017-03-09 12:00:00,193.4,193.62,193.35,193.52,5509.0,184.9911,185.2015,184.9432,185.1059,5509.0
2017-03-09 12:30:00,193.49,193.73,193.49,193.63,5634.0,185.0772,185.3067,185.0772,185.2111,5634.0
2017-03-09 13:00:00,193.62,193.81,193.53,193.77,4684.0,185.2015,185.3832,185.1154,185.345,4684.0
2017-03-09 13:30:00,193.69,193.92,193.68,193.84,1569.0,185.2685,185.4885,185.2589,185.4119,1569.0
2017-03-09 14:00:00,193.81,193.81,192.96,193.16,6040.0,185.3832,185.3832,184.5702,184.7615,6040.0
2017-03-09 14:30:00,193.16,193.25,192.98,193.15,7884.0,184.7615,184.8476,184.5893,184.7519,7884.0
2017-03-09 15:00:00,193.19,194.0,193.13,194.0,21745.0,184.7902,185.565,184.7328,185.565,21745.0
2017-03-09 15:30:00,194.04,194.37,193.6,193.83,28108.0,185.6032,185.9189,185.1824,185.4024,28108.0
2017-03-10 09:30:00,194.0,194.84,193.24,194.17,6321.0,185.565,186.3685,184.838,185.7276,6321.0
2017-03-10 10:00:00,194.29,194.53,193.84,194.24,4100.0,185.8424,186.0719,185.4119,185.7945,4100.0
2017-03-10 10:30:00,194.08,194.09,193.07,193.16,14046.0,185.6415,185.6511,184.6754,184.7615,14046.0
2017-03-10 11:00:00,193.21,193.41,192.9,193.36,2800.0,184.8093,185.0006,184.5128,184.9528,2800.0
2017-03-10 11:30:00,193.53,193.62,193.18,193.43,3400.0,185.1154,185.2015,184.7806,185.0198,3400.0
2017-03-10 12:00:00,193.66,193.66,193.03,193.09,17529.0,185.2398,185.2398,184.6372,184.6945,17529.0
2017-03-10 12:30:00,193.1,193.1,192.54,192.54,7962.0,184.7041,184.7041,184.1685,184.1685,7962.0
2017-03-10 13:00:00,192.59,192.75,192.09,192.56,5534.0,184.2163,184.3693,183.738,184.1876,5534.0
2017-03-10 13:30:00,192.47,192.71,191.76,192.1,9997.0,184.1015,184.3311,183.4224,183.7476,9997.0
2017-03-10 14:00:00,192.31,192.36,191.27,192.18,13405.0,183.9485,183.9963,182.9537,183.8241,13405.0
2017-03-10 14:30:00,192.28,192.87,192.2,192.45,20530.0,183.9198,184.4841,183.8432,184.0824,20530.0
2017-03-10 15:00:00,192.48,193.47,192.42,193.22,16896.0,184.1111,185.058,184.0537,184.8189,16896.0
2017-03-10 15:30:00,193.41,193.95,193.3,193.49,46222.0,185.0006,185.5172,184.8954,185.0772,46222.0
2017-03-13 09:30:00,193.63,194.99,193.3,194.05,15505.0,185.2111,186.5119,184.8954,185.6128,15505.0
2017-03-13 10:00:00,194.05,195.92,194.04,195.92,15049.0,185.6128,187.4015,185.6032,187.4015,15049.0
2017-03-13 10:30:00,195.91,195.99,195.15,195.17,11600.0,187.3919,187.4685,186.665,186.6841,11600.0
2017-03-13 11:00:00,195.21,195.33,194.83,195.0,5980.0,186.7224,186.8372,186.3589,186.5215,5980.0
2017-03-13 11:30:00,195.07,195.27,194.4,195.21,9141.0,186.5885,186.7798,185.9476,186.7224,9141.0
2017-03-13 12:00:00,195.19,195.28,194.57,195.05,5920.0,186.7032,186.7893,186.1102,186.5693,5920.0
2017-03-13 12:30:00,195.0,195.22,194.75,195.04,6625.0,186.5215,186.7319,186.2824,186.5598,6625.0
2017-03-13 13:00:00,195.14,195.14,194.81,194.95,3837.0,186.6554,186.6554,186.3398,186.4737,3837.0
2017-03-13 13:30:00,194.88,195.21,194.8,194.92,9070.0,186.4067,186.7224,186.3302,186.445,9070.0
2017-03-13 14:00:00,195.02,195.62,195.02,195.62,10150.0,186.5406,187.1145,186.5406,187.1145,10150.0
2017-03-13 14:30:00,195.52,195.59,194.92,195.42,12707.0,187.0189,187.0858,186.445,186.9232,12707.0
2017-03-13 15:00:00,195.59,195.59,195.16,195.43,12147.0,187.0858,187.0858,186.6745,186.9328,12147.0
2017-03-13 15:30:00,195.39,195.74,195.37,195.53,33535.0,186.8945,187.2293,186.8754,187.0285,33535.0
2017-03-14 09:30:00,195.03,196.06,194.05,194.05,5596.0,186.5502,187.5354,185.6128,185.6128,5596.0
2017-03-14 10:00:00,194.27,194.84,194.08,194.84,13579.0,185.8232,186.3685,185.6415,186.3685,13579.0
2017-03-14 10:30:00,194.67,195.98,194.56,195.91,12801.0,186.2059,187.4589,186.1006,187.3919,12801.0
2017-03-14 11:00:00,195.98,195.98,195.37,195.67,10027.0,187.4589,187.4589,186.8754,187.1624,10027.0
2017-03-14 11:30:00,195.68,195.86,195.48,195.72,4039.0,187.1719,187.3441,186.9806,187.2102,4039.0
2017-03-14 12:00:00,195.71,195.84,195.4,195.75,10100.0,187.2006,187.325,186.9041,187.2389,10100.0
2017-03-14 12:30:00,195.65,195.83,195.13,195.2,7300.0,187.1432,187.3154,186.6459,186.7128,7300.0
2017-03-14 13:00:00,195.22,195.72,195.11,195.53,11550.0,186.7319,187.2102,186.6267,187.0285,11550.0
2017-03-14 13:30:00,195.58,195.59,194.75,194.99,11601.0,187.0763,187.0858,186.2824,186.5119,11601.0
2017-03-14 14:00:00,195.02,195.14,194.53,194.86,4600.0,186.5406,186.6554,186.0719,186.3876,4600.0
2017-03-14 14:30:00,194.89,195.34,194.29,195.0,17736.0,186.4163,186.8467,185.8424,186.5215,17736.0
2017-03-14 15:00:00,194.93,195.19,194.55,194.55,12601.0,186.4545,186.7032,186.0911,186.0911,12601.0
2017-03-14 15:30:00,194.5,194.97,194.08,194.08,47283.0,186.0432,186.4928,185.6415,185.6415,47283.0
2017-03-15 09:30:00,194.47,197.27,194.47,197.15,16809.0,186.0145,188.6928,186.0145,188.578,16809.0
2017-03-15 10:00:00,197.23,197.48,197.04,197.48,12110.0,188.6545,188.8937,188.4728,188.8937,12110.0
2017-03-15 10:30:00,197.66,197.66,196.48,196.48,8285.0,189.0658,189.0658,187.9372,187.9372,8285.0
2017-03-15 11:00:00,196.23,197.01,196.23,196.81,5600.0,187.698,188.4441,187.698,188.2528,5600.0
2017-03-15 11:30:00,196.89,197.15,196.62,196.76,8460.0,188.3293,188.578,188.0711,188.205,8460.0
2017-03-15 12:00:00,196.85,196.87,196.34,196.34,6147.0,188.2911,188.3102,187.8032,187.8032,6147.0
2017-03-15 12:30:00,196.35,196.7,196.06,196.25,5719.0,187.8128,188.1476,187.5354,187.7172,5719.0
2017-03-15 13:00:00,196.26,196.46,195.49,195.59,7540.0,187.7267,187.918,186.9902,187.0858,7540.0
2017-03-15 13:30:00,195.56,195.86,195.53,195.78,7353.0,187.0572,187.3441,187.0285,187.2676,7353.0
2017-03-15 14:00:00,195.79,197.28,195.79,196.89,11156.0,187.2772,188.7024,187.2772,188.3293,11156.0
2017-03-15 14:30:00,196.71,196.91,195.87,196.18,14512.0,188.1572,188.3485,187.3537,187.6502,14512.0
2017-03-15 15:00:00,196.39,197.01,196.21,196.85,20167.0,187.8511,188.4441,187.6789,188.2911,20167.0
2017-03-15 15:30:00,196.84,197.48,196.73,197.23,44159.0,188.2815,188.8937,188.1763,188.6545,44159.0
2017-03-16 09:30:00,196.64,196.64,195.13,195.33,3329.0,188.0902,188.0902,186.6459,186.8372,3329.0
2017-03-16 10:00:00,195.54,195.9,194.91,195.17,4000.0,187.038,187.3824,186.4354,186.6841,4000.0
2017-03-16 10:30:00,195.09,195.22,194.68,194.97,5790.0,186.6076,186.7319,186.2154,186.4928,5790.0
2017-03-16 11:00:00,194.78,195.06,194.16,194.16,7001.0,186.3111,186.5789,185.718,185.718,7001.0
2017-03-16 11:30:00,194.16,194.32,193.84,194.32,6193.0,185.718,185.8711,185.4119,185.8711,6193.0
2017-03-16 12:00:00,194.39,194.64,194.34,194.64,6454.0,185.938,186.1772,185.8902,186.1772,6454.0
2017-03-16 12:30:00,194.71,194.84,194.34,194.64,6425.0,186.2441,186.3685,185.8902,186.1772,6425.0
2017-03-16 13:00:00,194.69,194.8,194.48,194.56,2720.0,186.225,186.3302,186.0241,186.1006,2720.0
2017-03-16 13:30:00,194.58,194.74,194.35,194.35,6355.0,186.1198,186.2728,185.8998,185.8998,6355.0
2017-03-16 14:00:00,194.36,194.69,194.25,194.54,5080.0,185.9093,186.225,185.8041,186.0815,5080.0
2017-03-16 14:30:00,194.69,194.71,194.33,194.39,5853.0,186.225,186.2441,185.8806,185.938,5853.0
2017-03-16 15:00:00,194.41,194.99,194.4,194.79,5277.0,185.9572,186.5119,185.9476,186.3206,5277.0
2017-03-16 15:30:00,194.8,195.28,194.66,195.26,21521.0,186.3302,186.7893,186.1963,186.7702,21521.0
2017-03-17 09:30:00,195.27,195.92,194.1,195.69,52275.0,186.7798,187.4015,185.6606,187.1815,52275.0
2017-03-17 10:00:00,195.39,195.91,195.29,195.88,6500.0,186.8945,187.3919,186.7989,187.3632,6500.0
2017-03-17 10:30:00,195.89,196.37,195.39,195.4,9371.0,187.3728,187.8319,186.8945,186.9041,9371.0
2017-03-17 11:00:00,195.4,195.45,195.12,195.32,9326.0,186.9041,186.9519,186.6363,186.8276,9326.0
2017-03-17 11:30:00,195.4,195.63,195.01,195.5,9702.0,186.9041,187.1241,186.5311,186.9998,9702.0
2017-03-17 12:00:00,195.5,195.68,195.28,195.45,8160.0,186.9998,187.1719,186.7893,186.9519,8160.0
2017-03-17 12:30:00,195.38,195.6,195.25,195.49,11621.0,186.885,187.0954,186.7606,186.9902,11621.0
2017-03-17 13:00:00,195.52,195.73,195.45,195.73,4917.0,187.0189,187.2198,186.9519,187.2198,4917.0
2017-03-17 13:30:00,195.52,195.7,195.45,195.64,6770.0,187.0189,187.1911,186.9519,187.1337,6770.0
2017-03-17 14:00:00,195.6,196.16,195.6,196.04,5579.0,187.0954,187.6311,187.0954,187.5163,5579.0
2017-03-17 14:30:00,196.01,196.31,195.71,195.8,5039.0,187.4876,187.7745,187.2006,187.2867,5039.0
2017-03-17 15:00:00,195.97,196.08,195.62,195.96,18166.0,187.4493,187.5545,187.1145,187.4398,18166.0
2017-03-17 15:30:00,196.08,196.61,195.79,196.01,46200.0,187.5545,188.0615,187.2772,187.4876,46200.0
2017-03-20 09:30:00,195.34,196.44,195.11,196.44,12761.0,186.8467,187.8989,186.6267,187.8989,12761.0
2017-03-20 10:00:00,196.41,196.41,195.75,196.21,3897.0,187.8702,187.8702,187.2389,187.6789,3897.0
2017-03-20 10:30:00,196.06,196.18,195.54,195.62,2300.0,187.5354,187.6502,187.038,187.1145,2300.0
2017-03-20 11:00:00,195.53,195.63,195.36,195.36,1490.0,187.0285,187.1241,186.8658,186.8658,1490.0
2017-03-20 11:30:00,195.3,195.3,195.14,195.25,1400.0,186.8085,186.8085,186.6554,186.7606,1400.0
2017-03-20 12:00:00,195.15,195.25,195.0,195.2,2276.0,186.665,186.7606,186.5215,186.7128,2276.0
2017-03-20 12:30:00,195.29,195.31,195.13,195.2,1127.0,186.7989,186.818,186.6459,186.7128,1127.0
2017-03-20 13:00:00,194.99,195.15,194.98,195.14,1300.0,186.5119,186.665,186.5024,186.6554,1300.0
2017-03-20 13:30:00,195.31,195.31,194.51,194.81,4339.0,186.818,186.818,186.0528,186.3398,4339.0
2017-03-20 14:00:00,194.93,195.32,194.93,195.16,2825.0,186.4545,186.8276,186.4545,186.6745,2825.0
2017-03-20 14:30:00,195.08,195.26,194.7,194.85,4699.0,186.598,186.7702,186.2345,186.378,4699.0
2017-03-20 15:00:00,194.79,195.34,194.78,195.29,4224.0,186.3206,186.8467,186.3111,186.7989,4224.0
2017-03-20 15:30:00,195.24,195.52,195.09,195.46,27463.0,186.7511,187.0189,186.6076,186.9615,27463.0
2017-03-21 09:30:00,196.25,197.07,195.09,196.7,4864.0,187.7172,188.5015,186.6076,188.1476,4864.0
2017-03-21 10:00:00,196.51,196.51,194.83,195.12,4569.0,187.9658,187.9658,186.3589,186.6363,4569.0
2017-03-21 10:30:00,194.84,195.66,194.38,194.38,13427.0,186.3685,187.1528,185.9285,185.9285,13427.0
2017-03-21 11:00:00,194.49,194.49,193.49,193.78,8946.0,186.0337,186.0337,185.0772,185.3545,8946.0
2017-03-21 11:30:00,193.61,193.73,193.28,193.66,6900.0,185.1919,185.3067,184.8763,185.2398,6900.0
2017-03-21 12:00:00,193.76,194.24,193.72,193.9,3000.0,185.3354,185.7945,185.2972,185.4693,3000.0
2017-03-21 12:30:00,193.95,193.95,193.25,193.38,3910.0,185.5172,185.5172,184.8476,184.9719,3910.0
2017-03-21 13:00:00,193.49,193.96,193.38,193.89,14705.0,185.0772,185.5267,184.9719,185.4598,14705.0
2017-03-21 13:30:00,193.94,193.95,193.33,193.33,2086.0,185.5076,185.5172,184.9241,184.9241,2086.0
2017-03-21 14:00:00,193.35,194.3,193.29,193.87,14388.0,184.9432,185.8519,184.8859,185.4406,14388.0
2017-03-21 14:30:00,193.79,194.22,193.66,194.02,9877.0,185.3641,185.7754,185.2398,185.5841,9877.0
2017-03-21 15:00:00,194.05,194.22,193.72,194.04,7308.0,185.6128,185.7754,185.2972,185.6032,7308.0
2017-03-21 15:30:00,194.02,194.04,193.12,193.42,48300.0,185.5841,185.6032,184.7232,185.0102,48300.0
2017-03-22 09:30:00,193.47,193.47,192.1,192.73,15916.0,185.058,185.058,183.7476,184.3502,15916.0
2017-03-22 10:00:00,192.9,193.87,192.82,193.74,9282.0,184.5128,185.4406,184.4363,185.3163,9282.0
2017-03-22 10:30:00,193.8,194.38,193.67,194.2,7726.0,185.3737,185.9285,185.2493,185.7563,7726.0
2017-03-22 11:00:00,194.05,195.47,193.81,195.47,19891.0,185.6128,186.9711,185.3832,186.9711,19891.0
2017-03-22 11:30:00,195.34,195.91,195.23,195.43,17128.0,186.8467,187.3919,186.7415,186.9328,17128.0
2017-03-22 12:00:00,195.43,195.57,194.37,194.37,5500.0,186.9328,187.0667,185.9189,185.9189,5500.0
2017-03-22 12:30:00,194.5,194.66,194.37,194.66,4505.0,186.0432,186.1963,185.9189,186.1963,4505.0
2017-03-22 13:00:00,194.56,194.81,194.46,194.52,10538.0,186.1006,186.3398,186.005,186.0624,10538.0
2017-03-22 13:30:00,194.54,194.75,194.15,194.27,5665.0,186.0815,186.2824,185.7085,185.8232,5665.0
2017-03-22 14:00:00,194.09,194.32,193.79,194.08,8775.0,185.6511,185.8711,185.3641,185.6415,8775.0
2017-03-22 14:30:00,194.18,194.58,194.18,194.52,9405.0,185.7372,186.1198,185.7372,186.0624,9405.0
2017-03-22 15:00:00,194.56,194.75,194.38,194.5,6738.0,186.1006,186.2824,185.9285,186.0432,6738.0
2017-03-22 15:30:00,194.52,194.88,194.17,194.78,24165.0,186.0624,186.4067,185.7276,186.3111,24165.0
2017-03-23 09:30:00,195.31,195.99,194.77,195.67,4983.0,186.818,187.4685,186.3015,187.1624,4983.0
2017-03-23 10:00:00,195.83,196.0,195.53,195.55,2696.0,187.3154,187.478,187.0285,187.0476,2696.0
2017-03-23 10:30:00,195.71,196.95,195.69,196.66,5100.0,187.2006,188.3867,187.1815,188.1093,5100.0
2017-03-23 11:00:00,196.6,197.02,196.47,196.64,7719.0,188.0519,188.4537,187.9276,188.0902,7719.0
2017-03-23 11:30:00,196.72,196.89,196.43,196.71,5842.0,188.1667,188.3293,187.8893,188.1572,5842.0
2017-03-23 12:00:00,196.69,196.69,196.35,196.46,2400.0,188.138,188.138,187.8128,187.918,2400.0
2017-03-23 12:30:00,196.47,196.49,196.08,196.29,4232.0,187.9276,187.9467,187.5545,187.7554,4232.0
2017-03-23 13:00:00,196.31,196.31,195.28,195.28,24050.0,187.7745,187.7745,186.7893,186.7893,24050.0
2017-03-23 13:30:00,195.43,196.02,195.23,195.66,6180.0,186.9328,187.4972,186.7415,187.1528,6180.0
2017-03-23 14:00:00,195.66,196.08,195.56,195.96,6221.0,187.1528,187.5545,187.0572,187.4398,6221.0
2017-03-23 14:30:00,195.95,196.25,195.7,196.05,5018.0,187.4302,187.7172,187.1911,187.5258,5018.0
2017-03-23 15:00:00,195.7,195.81,194.74,194.89,6757.0,187.1911,187.2963,186.2728,186.4163,6757.0
2017-03-23 15:30:00,194.9,195.06,194.48,194.78,24622.0,186.4259,186.5789,186.0241,186.3111,24622.0
2017-03-24 09:30:00,194.82,196.75,194.37,195.28,6586.0,186.3493,188.1954,185.9189,186.7893,6586.0
2017-03-24 10:00:00,195.34,195.52,194.88,194.96,8276.0,186.8467,187.0189,186.4067,186.4832,8276.0
2017-03-24 10:30:00,195.0,196.7,195.0,196.69,14833.0,186.5215,188.1476,186.5215,188.138,14833.0
2017-03-24 11:00:00,196.68,197.02,195.75,195.75,8636.0,188.1285,188.4537,187.2389,187.2389,8636.0
2017-03-24 11:30:00,195.88,196.48,195.63,196.48,9327.0,187.3632,187.9372,187.1241,187.9372,9327.0
2017-03-24 12:00:00,196.19,196.71,195.38,195.49,8380.0,187.6598,188.1572,186.885,186.9902,8380.0
2017-03-24 12:30:00,195.55,195.61,194.8,195.08,20157.0,187.0476,187.105,186.3302,186.598,20157.0
2017-03-24 13:00:00,195.11,196.27,194.84,196.01,16899.0,186.6267,187.7363,186.3685,187.4876,16899.0
2017-03-24 13:30:00,196.27,196.27,195.02,195.02,11746.0,187.7363,187.7363,186.5406,186.5406,11746.0
2017-03-24 14:00:00,195.24,195.58,194.73,195.15,15138.0,186.7511,187.0763,186.2632,186.665,15138.0
2017-03-24 14:30:00,195.17,195.64,194.73,195.1,13809.0,186.6841,187.1337,186.2632,186.6172,13809.0
2017-03-24 15:00:00,195.15,195.18,194.05,195.08,9374.0,186.665,186.6937,185.6128,186.598,9374.0
2017-03-24 15:30:00,195.05,195.88,194.57,194.85,35326.0,186.5693,187.3632,186.1102,186.378,35326.0
2017-03-27 09:30:00,194.02,195.51,193.07,193.71,6395.0,185.5841,187.0093,184.6754,185.2876,6395.0
2017-03-27 10:00:00,193.5,193.79,193.15,193.61,6204.0,185.0867,185.3641,184.7519,185.1919,6204.0
2017-03-27 10:30:00,193.74,194.86,193.74,194.52,8023.0,185.3163,186.3876,185.3163,186.0624,8023.0
2017-03-27 11:00:00,194.62,194.81,194.16,194.17,5052.0,186.158,186.3398,185.718,185.7276,5052.0
2017-03-27 11:30:00,194.13,194.71,194.13,194.19,3102.0,185.6893,186.2441,185.6893,185.7467,3102.0
2017-03-27 12:00:00,194.19,195.0,194.18,194.89,2616.0,185.7467,186.5215,185.7372,186.4163,2616.0
2017-03-27 12:30:00,194.82,195.09,194.72,194.8,3854.0,186.3493,186.6076,186.2537,186.3302,3854.0
2017-03-27 13:00:00,194.81,195.32,194.78,194.83,4876.0,186.3398,186.8276,186.3111,186.3589,4876.0
2017-03-27 13:30:00,194.83,194.88,194.33,194.47,3300.0,186.3589,186.4067,185.8806,186.0145,3300.0
2017-03-27 14:00:00,194.72,194.77,194.1,194.47,5028.0,186.2537,186.3015,185.6606,186.0145,5028.0
2017-03-27 14:30:00,194.47,194.77,194.43,194.73,6970.0,186.0145,186.3015,185.9763,186.2632,6970.0
2017-03-27 15:00:00,194.73,194.81,194.43,194.77,21319.0,186.2632,186.3398,185.9763,186.3015,21319.0
2017-03-27 15:30:00,194.75,195.26,194.36,195.13,36391.0,186.2824,186.7702,185.9093,186.6459,36391.0
2017-03-28 09:30:00,194.0,194.05,193.0,193.56,9996.0,185.565,185.6128,184.6085,185.1441,9996.0
2017-03-28 10:00:00,193.59,193.9,192.7,193.03,20105.0,185.1728,185.4693,184.3215,184.6372,20105.0
2017-03-28 10:30:00,192.94,193.61,192.91,193.23,9222.0,184.5511,185.1919,184.5224,184.8285,9222.0
2017-03-28 11:00:00,193.28,193.6,193.16,193.56,19470.0,184.8763,185.1824,184.7615,185.1441,19470.0
2017-03-28 11:30:00,193.6,194.25,193.52,193.98,20188.0,185.1824,185.8041,185.1059,185.5459,20188.0
2017-03-28 12:00:00,193.93,194.09,193.84,194.04,8571.0,185.498,185.6511,185.4119,185.6032,8571.0
2017-03-28 12:30:00,194.1,194.16,193.53,193.75,9318.0,185.6606,185.718,185.1154,185.3259,9318.0
2017-03-28 13:00:00,193.75,194.18,193.74,194.16,7734.0,185.3259,185.7372,185.3163,185.718,7734.0
2017-03-28 13:30:00,194.19,194.25,193.87,194.25,8900.0,185.7467,185.8041,185.4406,185.8041,8900.0
2017-03-28 14:00:00,194.32,195.18,194.32,195.12,5894.0,185.8711,186.6937,185.8711,186.6363,5894.0
2017-03-28 14:30:00,195.2,195.67,195.03,195.31,8890.0,186.7128,187.1624,186.5502,186.818,8890.0
2017-03-28 15:00:00,195.31,195.39,194.99,195.31,9943.0,186.818,186.8945,186.5119,186.818,9943.0
2017-03-28 15:30:00,195.32,195.32,194.66,194.88,53650.0,186.8276,186.8276,186.1963,186.4067,53650.0
2017-03-29 09:30:00,194.69,195.93,194.06,195.61,8499.0,186.225,187.4111,185.6224,187.105,8499.0
2017-03-29 10:00:00,195.72,195.86,195.13,195.46,3600.0,187.2102,187.3441,186.6459,186.9615,3600.0
2017-03-29 10:30:00,195.5,196.08,195.22,195.78,19078.0,186.9998,187.5545,186.7319,187.2676,19078.0
2017-03-29 11:00:00,195.7,195.71,194.34,194.64,16254.0,187.1911,187.2006,185.8902,186.1772,16254.0
2017-03-29 11:30:00,194.45,195.04,194.38,195.04,10970.0,185.9954,186.5598,185.9285,186.5598,10970.0
2017-03-29 12:00:00,195.0,195.18,194.97,195.0,9221.0,186.5215,186.6937,186.4928,186.5215,9221.0
2017-03-29 12:30:00,195.13,195.13,194.86,194.89,2935.0,186.6459,186.6459,186.3876,186.4163,2935.0
2017-03-29 13:00:00,194.75,195.07,194.62,194.87,4000.0,186.2824,186.5885,186.158,186.3972,4000.0
2017-03-29 13:30:00,194.97,195.12,194.95,195.12,4096.0,186.4928,186.6363,186.4737,186.6363,4096.0
2017-03-29 14:00:00,194.99,195.21,194.95,195.2,10295.0,186.5119,186.7224,186.4737,186.7128,10295.0
2017-03-29 14:30:00,195.16,195.2,195.01,195.05,7613.0,186.6745,186.7128,186.5311,186.5693,7613.0
2017-03-29 15:00:00,195.04,195.08,194.65,194.83,4802.0,186.5598,186.598,186.1867,186.3589,4802.0
2017-03-29 15:30:00,194.7,194.77,194.45,194.67,26793.0,186.2345,186.3015,185.9954,186.2059,26793.0
2017-03-30 09:30:00,194.6,196.39,194.51,194.86,8674.0,186.1389,187.8511,186.0528,186.3876,8674.0
2017-03-30 10:00:00,195.06,195.13,194.38,194.5,3722.0,186.5789,186.6459,185.9285,186.0432,3722.0
2017-03-30 10:30:00,194.52,194.98,194.48,194.87,4548.0,186.0624,186.5024,186.0241,186.3972,4548.0
2017-03-30 11:00:00,194.81,194.83,194.4,194.82,9324.0,186.3398,186.3589,185.9476,186.3493,9324.0
2017-03-30 11:30:00,194.83,194.99,194.62,194.99,3916.0,186.3589,186.5119,186.158,186.5119,3916.0
2017-03-30 12:00:00,194.95,194.97,194.59,194.95,4791.0,186.4737,186.4928,186.1293,186.4737,4791.0
2017-03-30 12:30:00,194.87,194.9,194.56,194.82,26500.0,186.3972,186.4259,186.1006,186.3493,26500.0
2017-03-30 13:00:00,194.78,194.91,194.74,194.82,3900.0,186.3111,186.4354,186.2728,186.3493,3900.0
2017-03-30 13:30:00,194.72,194.95,194.7,194.91,6100.0,186.2537,186.4737,186.2345,186.4354,6100.0
2017-03-30 14:00:00,194.89,194.94,194.66,194.78,5869.0,186.4163,186.4641,186.1963,186.3111,5869.0
2017-03-30 14:30:00,194.81,194.87,194.24,194.42,6586.0,186.3398,186.3972,185.7945,185.9667,6586.0
2017-03-30 15:00:00,194.45,194.51,194.37,194.5,4374.0,185.9954,186.0528,185.9189,186.0432,4374.0
2017-03-30 15:30:00,194.47,194.8,194.39,194.49,20554.0,186.0145,186.3302,185.938,186.0337,20554.0
2017-03-31 09:30:00,194.63,194.99,192.88,194.02,7058.0,186.1676,186.5119,184.4937,185.5841,7058.0
2017-03-31 10:00:00,194.54,194.54,193.91,193.98,1500.0,186.0815,186.0815,185.4789,185.5459,1500.0
2017-03-31 10:30:00,193.69,194.07,193.69,193.79,11026.0,185.2685,185.6319,185.2685,185.3641,11026.0
2017-03-31 11:00:00,193.75,193.77,192.89,193.0,17208.0,185.3259,185.345,184.5032,184.6085,17208.0
2017-03-31 11:30:00,193.03,193.58,193.0,193.23,16839.0,184.6372,185.1632,184.6085,184.8285,16839.0
2017-03-31 12:00:00,193.11,193.14,192.93,192.99,12700.0,184.7137,184.7424,184.5415,184.5989,12700.0
2017-03-31 12:30:00,193.05,193.13,192.91,193.04,7170.0,184.6563,184.7328,184.5224,184.6467,7170.0
2017-03-31 13:00:00,193.06,193.08,192.81,193.0,10173.0,184.6659,184.685,184.4267,184.6085,10173.0
2017-03-31 13:30:00,193.0,193.08,192.83,192.94,9079.0,184.6085,184.685,184.4459,184.5511,9079.0
2017-03-31 14:00:00,192.86,192.92,192.57,192.83,6415.0,184.4745,184.5319,184.1972,184.4459,6415.0
2017-03-31 14:30:00,192.78,193.13,192.75,192.98,11368.0,184.398,184.7328,184.3693,184.5893,11368.0
2017-03-31 15:00:00,193.04,193.81,192.94,193.79,23688.0,184.6467,185.3832,184.5511,185.3641,23688.0
2017-03-31 15:30:00,193.8,194.35,193.63,193.63,37591.0,185.3737,185.8998,185.2111,185.2111,37591.0
2017-04-03 09:30:00,194.1,194.96,192.72,193.8,11074.0,185.6606,186.4832,184.3406,185.3737,11074.0
2017-04-03 10:00:00,193.39,193.4,191.6,192.57,15035.0,184.9815,184.9911,183.2693,184.1972,15035.0
2017-04-03 10:30:00,192.5,192.73,191.96,192.07,15939.0,184.1302,184.3502,183.6137,183.7189,15939.0
2017-04-03 11:00:00,192.07,192.51,191.95,192.08,23027.0,183.7189,184.1398,183.6041,183.7285,23027.0
2017-04-03 11:30:00,192.05,192.36,191.84,192.2,19781.0,183.6998,183.9963,183.4989,183.8432,19781.0
2017-04-03 12:00:00,191.93,192.04,191.83,191.94,5558.0,183.585,183.6902,183.4893,183.5945,5558.0
2017-04-03 12:30:00,191.93,192.58,191.79,192.58,8360.0,183.585,184.2067,183.4511,184.2067,8360.0
2017-04-03 13:00:00,192.57,193.0,192.46,192.88,8211.0,184.1972,184.6085,184.0919,184.4937,8211.0
2017-04-03 13:30:00,192.72,192.88,192.19,192.66,6475.0,184.3406,184.4937,183.8337,184.2832,6475.0
2017-04-03 14:00:00,192.7,193.0,192.35,192.68,18700.0,184.3215,184.6085,183.9867,184.3024,18700.0
2017-04-03 14:30:00,192.94,193.42,192.7,193.08,15582.0,184.5511,185.0102,184.3215,184.685,15582.0
2017-04-03 15:00:00,193.2,193.61,192.72,193.6,26919.0,184.7998,185.1919,184.3406,185.1824,26919.0
2017-04-03 15:30:00,193.6,194.01,193.4,193.72,61396.0,185.1824,185.5745,184.9911,185.2972,61396.0
2017-04-04 09:30:00,193.68,195.03,191.38,193.94,5205.0,185.2589,186.5502,183.0589,185.5076,5205.0
2017-04-04 10:00:00,193.31,193.39,192.2,192.33,5630.0,184.905,184.9815,183.8432,183.9676,5630.0
2017-04-04 10:30:00,192.31,192.85,192.3,192.61,13170.0,183.9485,184.465,183.9389,184.2354,13170.0
2017-04-04 11:00:00,192.6,193.51,192.47,193.51,9144.0,184.2259,185.0963,184.1015,185.0963,9144.0
2017-04-04 11:30:00,193.56,193.78,193.26,193.3,4899.0,185.1441,185.3545,184.8572,184.8954,4899.0
2017-04-04 12:00:00,193.34,193.41,192.68,192.68,5417.0,184.9337,185.0006,184.3024,184.3024,5417.0
2017-04-04 12:30:00,192.74,192.86,192.22,192.44,6500.0,184.3598,184.4745,183.8624,184.0728,6500.0
2017-04-04 13:00:00,192.49,193.23,192.3,192.73,4000.0,184.1206,184.8285,183.9389,184.3502,4000.0
2017-04-04 13:30:00,192.91,193.39,192.91,193.39,1742.0,184.5224,184.9815,184.5224,184.9815,1742.0
2017-04-04 14:00:00,193.38,193.49,192.95,193.12,12619.0,184.9719,185.0772,184.5606,184.7232,12619.0
2017-04-04 14:30:00,193.12,193.18,192.83,192.92,3895.0,184.7232,184.7806,184.4459,184.5319,3895.0
2017-04-04 15:00:00,192.96,193.03,192.25,192.43,14131.0,184.5702,184.6372,183.8911,184.0632,14131.0
2017-04-04 15:30:00,192.34,192.98,192.34,192.88,31636.0,183.9772,184.5893,183.9772,184.4937,31636.0
2017-04-05 09:30:00,192.13,193.89,191.64,193.75,6643.0,183.7763,185.4598,183.3076,185.3259,6643.0
2017-04-05 10:00:00,193.56,193.56,192.7,193.53,8676.0,185.1441,185.1441,184.3215,185.1154,8676.0
2017-04-05 10:30:00,193.46,194.56,193.13,194.53,14314.0,185.0485,186.1006,184.7328,186.0719,14314.0
2017-04-05 11:00:00,194.47,194.64,193.73,193.86,11384.0,186.0145,186.1772,185.3067,185.4311,11384.0
2017-04-05 11:30:00,193.98,194.49,193.98,194.29,6680.0,185.5459,186.0337,185.5459,185.8424,6680.0
2017-04-05 12:00:00,194.13,194.73,194.13,194.71,3027.0,185.6893,186.2632,185.6893,186.2441,3027.0
2017-04-05 12:30:00,194.66,194.95,194.58,194.75,6754.0,186.1963,186.4737,186.1198,186.2824,6754.0
2017-04-05 13:00:00,194.73,195.16,194.49,194.55,17374.0,186.2632,186.6745,186.0337,186.0911,17374.0
2017-04-05 13:30:00,194.68,194.85,194.67,194.79,2530.0,186.2154,186.378,186.2059,186.3206,2530.0
2017-04-05 14:00:00,194.68,194.75,194.23,194.33,7073.0,186.2154,186.2824,185.785,185.8806,7073.0
2017-04-05 14:30:00,194.34,194.38,193.67,193.71,6828.0,185.8902,185.9285,185.2493,185.2876,6828.0
2017-04-05 15:00:00,193.89,194.21,193.24,193.5,12987.0,185.4598,185.7659,184.838,185.0867,12987.0
2017-04-05 15:30:00,193.36,193.48,192.33,192.51,31311.0,184.9528,185.0676,183.9676,184.1398,31311.0
2017-04-06 09:30:00,192.38,192.88,191.04,191.89,3633.0,184.0154,184.4937,182.7337,183.5467,3633.0
2017-04-06 10:00:00,191.69,191.95,191.3,191.86,3946.0,183.3554,183.6041,182.9824,183.518,3946.0
2017-04-06 10:30:00,192.14,193.28,191.97,193.08,7810.0,183.7859,184.8763,183.6232,184.685,7810.0
2017-04-06 11:00:00,193.2,194.08,193.05,194.01,10195.0,184.7998,185.6415,184.6563,185.5745,10195.0
2017-04-06 11:30:00,193.96,194.36,193.81,193.81,9471.0,185.5267,185.9093,185.3832,185.3832,9471.0
2017-04-06 12:00:00,193.86,194.1,193.21,194.09,5589.0,185.4311,185.6606,184.8093,185.6511,5589.0
2017-04-06 12:30:00,193.91,193.98,193.18,193.18,4665.0,185.4789,185.5459,184.7806,184.7806,4665.0
2017-04-06 13:00:00,193.38,194.48,193.35,194.31,7653.0,184.9719,186.0241,184.9432,185.8615,7653.0
2017-04-06 13:30:00,194.5,194.75,193.83,194.5,7900.0,186.0432,186.2824,185.4024,186.0432,7900.0
2017-04-06 14:00:00,194.51,194.51,194.08,194.28,6401.0,186.0528,186.0528,185.6415,185.8328,6401.0
2017-04-06 14:30:00,194.29,194.97,193.96,194.05,6218.0,185.8424,186.4928,185.5267,185.6128,6218.0
2017-04-06 15:00:00,193.93,194.48,193.78,194.22,10077.0,185.498,186.0241,185.3545,185.7754,10077.0
2017-04-06 15:30:00,194.34,194.35,193.65,194.0,38150.0,185.8902,185.8998,185.2302,185.565,38150.0
2017-04-07 09:30:00,192.76,194.69,192.0,192.96,9390.0,184.3789,186.225,183.6519,184.5702,9390.0
2017-04-07 10:00:00,192.97,193.74,192.81,193.15,30211.0,184.5798,185.3163,184.4267,184.7519,30211.0
2017-04-07 10:30:00,193.25,194.3,193.18,193.5,12247.0,184.8476,185.8519,184.7806,185.0867,12247.0
2017-04-07 11:00:00,193.56,193.86,192.98,193.61,3757.0,185.1441,185.4311,184.5893,185.1919,3757.0
2017-04-07 11:30:00,193.49,193.93,193.44,193.9,1953.0,185.0772,185.498,185.0293,185.4693,1953.0
2017-04-07 12:00:00,193.9,193.91,193.4,193.41,1900.0,185.4693,185.4789,184.9911,185.0006,1900.0
2017-04-07 12:30:00,193.55,193.88,193.45,193.88,2459.0,185.1345,185.4502,185.0389,185.4502,2459.0
2017-04-07 13:00:00,193.83,193.92,193.49,193.67,3223.0,185.4024,185.4885,185.0772,185.2493,3223.0
2017-04-07 13:30:00,193.82,194.19,193.7,193.9,13981.0,185.3928,185.7467,185.278,185.4693,13981.0
2017-04-07 14:00:00,193.89,194.16,193.89,193.97,4785.0,185.4598,185.718,185.4598,185.5363,4785.0
2017-04-07 14:30:00,194.05,194.31,194.0,194.2,3718.0,185.6128,185.8615,185.565,185.7563,3718.0
2017-04-07 15:00:00,194.35,194.74,194.23,194.46,4182.0,185.8998,186.2728,185.785,186.005,4182.0
2017-04-07 15:30:00,194.14,194.32,193.89,193.92,24100.0,185.6989,185.8711,185.4598,185.4885,24100.0
2017-04-10 09:30:00,193.92,195.26,193.92,194.7,3633.0,185.4885,186.7702,185.4885,186.2345,3633.0
2017-04-10 10:00:00,194.53,194.78,194.09,194.09,3500.0,186.0719,186.3111,185.6511,185.6511,3500.0
2017-04-10 10:30:00,194.21,194.65,193.95,194.15,5021.0,185.7659,186.1867,185.5172,185.7085,5021.0
2017-04-10 11:00:00,194.09,194.72,194.05,194.38,10326.0,185.6511,186.2537,185.6128,185.9285,10326.0
2017-04-10 11:30:00,194.37,194.37,193.79,194.19,7600.0,185.9189,185.9189,185.3641,185.7467,7600.0
2017-04-10 12:00:00,194.09,194.15,193.27,193.63,4984.0,185.6511,185.7085,184.8667,185.2111,4984.0
2017-04-10 12:30:00,193.7,194.26,193.7,193.92,11678.0,185.278,185.8137,185.278,185.4885,11678.0
2017-04-10 13:00:00,194.07,194.47,193.94,194.36,9291.0,185.6319,186.0145,185.5076,185.9093,9291.0
2017-04-10 13:30:00,194.18,194.77,194.17,194.77,7348.0,185.7372,186.3015,185.7276,186.3015,7348.0
2017-04-10 14:00:00,194.64,194.81,194.51,194.72,5021.0,186.1772,186.3398,186.0528,186.2537,5021.0
2017-04-10 14:30:00,194.71,194.89,194.55,194.62,5057.0,186.2441,186.4163,186.0911,186.158,5057.0
2017-04-10 15:00:00,194.68,194.78,194.16,194.34,17876.0,186.2154,186.3111,185.718,185.8902,17876.0
2017-04-10 15:30:00,194.35,194.53,193.89,194.01,20300.0,185.8998,186.0719,185.4598,185.5745,20300.0
2017-04-11 09:30:00,193.65,194.85,193.33,193.97,1608.0,185.2302,186.378,184.9241,185.5363,1608.0
2017-04-11 10:00:00,194.04,194.28,193.8,194.06,3900.0,185.6032,185.8328,185.3737,185.6224,3900.0
2017-04-11 10:30:00,194.22,194.35,193.84,194.16,4418.0,185.7754,185.8998,185.4119,185.718,4418.0
2017-04-11 11:00:00,194.22,194.78,194.22,194.4,5570.0,185.7754,186.3111,185.7754,185.9476,5570.0
2017-04-11 11:30:00,194.48,195.28,194.48,195.2,11024.0,186.0241,186.7893,186.0241,186.7128,11024.0
2017-04-11 12:00:00,195.22,196.26,195.18,196.11,4658.0,186.7319,187.7267,186.6937,187.5832,4658.0
2017-04-11 12:30:00,195.99,196.1,195.07,195.71,3067.0,187.4685,187.5737,186.5885,187.2006,3067.0
2017-04-11 13:00:00,195.71,195.96,195.24,195.25,4697.0,187.2006,187.4398,186.7511,186.7606,4697.0
2017-04-11 13:30:00,195.5,195.7,195.3,195.35,4047.0,186.9998,187.1911,186.8085,186.8563,4047.0
2017-04-11 14:00:00,195.38,195.53,195.15,195.53,2500.0,186.885,187.0285,186.665,187.0285,2500.0
2017-04-11 14:30:00,195.65,196.51,195.65,196.3,11815.0,187.1432,187.9658,187.1432,187.765,11815.0
2017-04-11 15:00:00,196.29,196.46,195.78,196.1,28056.0,187.7554,187.918,187.2676,187.5737,28056.0
2017-04-11 15:30:00,196.09,196.87,196.07,196.87,29975.0,187.5641,188.3102,187.545,188.3102,29975.0
2017-04-12 09:30:00,197.67,197.93,196.14,196.22,18916.0,189.0754,189.3241,187.6119,187.6885,18916.0
2017-04-12 10:00:00,196.27,196.7,196.01,196.21,4940.0,187.7363,188.1476,187.4876,187.6789,4940.0
2017-04-12 10:30:00,196.2,196.57,195.82,196.49,19145.0,187.6693,188.0232,187.3058,187.9467,19145.0
2017-04-12 11:00:00,196.53,196.75,196.07,196.39,10712.0,187.985,188.1954,187.545,187.8511,10712.0
2017-04-12 11:30:00,196.23,196.7,195.97,196.7,5051.0,187.698,188.1476,187.4493,188.1476,5051.0
2017-04-12 12:00:00,196.67,197.47,196.6,197.26,18490.0,188.1189,188.8841,188.0519,188.6832,18490.0
2017-04-12 12:30:00,197.19,197.27,196.88,196.92,4858.0,188.6163,188.6928,188.3198,188.358,4858.0
2017-04-12 13:00:00,196.99,197.25,196.99,197.22,5900.0,188.425,188.6737,188.425,188.645,5900.0
2017-04-12 13:30:00,197.22,197.57,197.09,197.56,8985.0,188.645,188.9798,188.5206,188.9702,8985.0
2017-04-12 14:00:00,197.53,197.53,197.21,197.41,12962.0,188.9415,188.9415,188.6354,188.8267,12962.0
2017-04-12 14:30:00,197.15,197.42,196.78,196.78,11602.0,188.578,188.8363,188.2241,188.2241,11602.0
2017-04-12 15:00:00,196.8,197.32,196.8,196.85,14796.0,188.2432,188.7406,188.2432,188.2911,14796.0
2017-04-12 15:30:00,196.92,196.92,196.07,196.22,22581.0,188.358,188.358,187.545,187.6885,22581.0
2017-04-13 09:30:00,195.88,196.9,194.58,195.59,2532.0,187.3632,188.3389,186.1198,187.0858,2532.0
2017-04-13 10:00:00,196.15,196.15,194.95,194.95,2011.0,187.6215,187.6215,186.4737,186.4737,2011.0
2017-04-13 10:30:00,195.21,195.98,195.06,195.96,6435.0,186.7224,187.4589,186.5789,187.4398,6435.0
2017-04-13 11:00:00,195.86,196.66,195.85,196.46,4000.0,187.3441,188.1093,187.3345,187.918,4000.0
2017-04-13 11:30:00,196.5,196.56,195.91,196.3,7693.0,187.9563,188.0137,187.3919,187.765,7693.0
2017-04-13 12:00:00,196.21,196.6,195.78,196.31,13086.0,187.6789,188.0519,187.2676,187.7745,13086.0
2017-04-13 12:30:00,196.31,196.45,195.5,196.35,40725.0,187.7745,187.9085,186.9998,187.8128,40725.0
2017-04-13 13:00:00,196.38,196.97,196.37,196.97,6272.0,187.8415,188.4058,187.8319,188.4058,6272.0
2017-04-13 13:30:00,197.12,197.14,195.4,195.52,8355.0,188.5493,188.5685,186.9041,187.0189,8355.0
2017-04-13 14:00:00,195.62,195.98,195.6,195.93,3200.0,187.1145,187.4589,187.0954,187.4111,3200.0
2017-04-13 14:30:00,196.02,196.49,195.94,196.31,11500.0,187.4972,187.9467,187.4206,187.7745,11500.0
2017-04-13 15:00:00,196.3,196.3,195.69,195.69,5927.0,187.765,187.765,187.1815,187.1815,5927.0
2017-04-13 15:30:00,195.74,195.74,194.98,195.09,33804.0,187.2293,187.2293,186.5024,186.6076,33804.0
2017-04-17 09:30:00,196.35,196.87,195.21,196.48,5417.0,187.8128,188.3102,186.7224,187.9372,5417.0
2017-04-17 10:00:00,196.5,197.66,195.81,197.58,14600.0,187.9563,189.0658,187.2963,188.9893,14600.0
2017-04-17 10:30:00,197.44,197.59,196.66,197.08,11510.0,188.8554,188.9989,188.1093,188.5111,11510.0
2017-04-17 11:00:00,197.12,197.27,196.98,197.26,7193.0,188.5493,188.6928,188.4154,188.6832,7193.0
2017-04-17 11:30:00,197.25,197.6,197.1,197.28,1474.0,188.6737,189.0085,188.5302,188.7024,1474.0
2017-04-17 12:00:00,197.42,197.44,197.15,197.35,4300.0,188.8363,188.8554,188.578,188.7693,4300.0
2017-04-17 12:30:00,197.4,197.41,197.16,197.22,4597.0,188.8172,188.8267,188.5876,188.645,4597.0
2017-04-17 13:00:00,197.27,197.33,196.89,197.0,3700.0,188.6928,188.7502,188.3293,188.4345,3700.0
2017-04-17 13:30:00,197.14,197.43,197.1,197.23,2400.0,188.5685,188.8458,188.5302,188.6545,2400.0
2017-04-17 14:00:00,197.15,197.39,197.06,197.14,2683.0,188.578,188.8076,188.4919,188.5685,2683.0
2017-04-17 14:30:00,197.31,197.31,196.7,196.98,5700.0,188.7311,188.7311,188.1476,188.4154,5700.0
2017-04-17 15:00:00,196.87,197.46,196.66,197.4,7171.0,188.3102,188.8745,188.1093,188.8172,7171.0
2017-04-17 15:30:00,197.35,197.49,196.93,197.21,36344.0,188.7693,188.9032,188.3676,188.6354,36344.0
2017-04-18 09:30:00,196.25,197.2,195.02,196.85,3677.0,187.7172,188.6258,186.5406,188.2911,3677.0
2017-04-18 10:00:00,196.85,197.1,196.24,196.96,3055.0,188.2911,188.5302,187.7076,188.3963,3055.0
2017-04-18 10:30:00,196.58,196.78,196.27,196.38,3589.0,188.0328,188.2241,187.7363,187.8415,3589.0
2017-04-18 11:00:00,196.41,196.71,196.24,196.65,5763.0,187.8702,188.1572,187.7076,188.0998,5763.0
2017-04-18 11:30:00,196.57,196.57,196.16,196.43,4265.0,188.0232,188.0232,187.6311,187.8893,4265.0
2017-04-18 12:00:00,196.41,196.46,196.07,196.38,6900.0,187.8702,187.918,187.545,187.8415,6900.0
2017-04-18 12:30:00,196.49,196.54,196.02,196.3,5408.0,187.9467,187.9945,187.4972,187.765,5408.0
2017-04-18 13:00:00,196.37,196.96,196.33,196.85,1800.0,187.8319,188.3963,187.7937,188.2911,1800.0
2017-04-18 13:30:00,196.69,197.01,196.64,196.99,800.0,188.138,188.4441,188.0902,188.425,800.0
2017-04-18 14:00:00,196.92,197.01,196.66,196.97,6938.0,188.358,188.4441,188.1093,188.4058,6938.0
2017-04-18 14:30:00,196.98,197.24,196.81,197.09,5789.0,188.4154,188.6641,188.2528,188.5206,5789.0
2017-04-18 15:00:00,197.13,197.35,196.79,197.23,6644.0,188.5589,188.7693,188.2337,188.6545,6644.0
2017-04-18 15:30:00,197.35,197.59,197.11,197.37,23732.0,188.7693,188.9989,188.5398,188.7885,23732.0
2017-04-19 09:30:00,198.0,198.98,197.26,197.63,11118.0,189.3911,190.3285,188.6832,189.0372,11118.0
2017-04-19 10:00:00,197.47,198.05,197.22,198.05,3700.0,188.8841,189.4389,188.645,189.4389,3700.0
2017-04-19 10:30:00,197.76,197.93,197.36,197.51,5161.0,189.1615,189.3241,188.7789,188.9224,5161.0
2017-04-19 11:00:00,197.8,198.1,197.69,198.03,9600.0,189.1998,189.4867,189.0945,189.4198,9600.0
2017-04-19 11:30:00,198.09,198.09,197.77,197.77,5162.0,189.4772,189.4772,189.1711,189.1711,5162.0
2017-04-19 12:00:00,197.87,197.9,197.67,197.79,6137.0,189.2667,189.2954,189.0754,189.1902,6137.0
2017-04-19 12:30:00,197.73,197.77,197.6,197.77,4000.0,189.1328,189.1711,189.0085,189.1711,4000.0
2017-04-19 13:00:00,197.71,198.02,197.63,197.86,13800.0,189.1137,189.4102,189.0372,189.2572,13800.0
2017-04-19 13:30:00,197.81,198.01,197.61,197.92,16081.0,189.2093,189.4006,189.018,189.3145,16081.0
2017-04-19 14:00:00,198.16,198.46,197.9,198.29,5100.0,189.5441,189.8311,189.2954,189.6685,5100.0
2017-04-19 14:30:00,198.45,198.63,198.22,198.54,5934.0,189.8215,189.9937,189.6015,189.9076,5934.0
2017-04-19 15:00:00,198.47,198.87,198.35,198.35,6668.0,189.8406,190.2232,189.7258,189.7258,6668.0
2017-04-19 15:30:00,198.25,198.86,197.97,198.61,26526.0,189.6302,190.2137,189.3624,189.9745,26526.0
2017-04-20 09:30:00,199.04,199.97,198.04,199.03,5454.0,190.3858,191.2754,189.4293,190.3763,5454.0
2017-04-20 10:00:00,199.08,199.94,199.08,199.72,11278.0,190.4241,191.2467,190.4241,191.0363,11278.0
2017-04-20 10:30:00,199.91,200.85,199.83,200.76,12666.0,191.218,192.1171,191.1415,192.0311,12666.0
2017-04-20 11:00:00,200.76,200.76,199.58,199.82,6815.0,192.0311,192.0311,190.9024,191.1319,6815.0
2017-04-20 11:30:00,199.81,200.61,199.81,200.52,17701.0,191.1224,191.8876,191.1224,191.8015,17701.0
2017-04-20 12:00:00,200.52,200.95,200.4,200.84,5600.0,191.8015,192.2128,191.6867,192.1076,5600.0
2017-04-20 12:30:00,200.83,200.98,200.5,200.5,5870.0,192.098,192.2415,191.7824,191.7824,5870.0
2017-04-20 13:00:00,200.66,200.84,200.37,200.68,5072.0,191.9354,192.1076,191.658,191.9545,5072.0
2017-04-20 13:30:00,200.74,201.16,200.62,200.88,8250.0,192.0119,192.4137,191.8971,192.1458,8250.0
2017-04-20 14:00:00,200.92,200.95,200.47,200.48,5548.0,192.1841,192.2128,191.7537,191.7632,5548.0
2017-04-20 14:30:00,200.4,200.7,200.12,200.4,17635.0,191.6867,191.9737,191.4189,191.6867,17635.0
2017-04-20 15:00:00,200.4,200.43,199.76,200.05,11928.0,191.6867,191.7154,191.0745,191.3519,11928.0
2017-04-20 15:30:00,200.0,200.18,199.57,199.58,44282.0,191.3041,191.4763,190.8928,190.9024,44282.0
2017-04-21 09:30:00,199.2,199.39,198.41,199.2,3185.0,190.5389,190.7206,189.7832,190.5389,3185.0
2017-04-21 10:00:00,199.31,199.63,198.72,198.82,7385.0,190.6441,190.9502,190.0798,190.1754,7385.0
2017-04-21 10:30:00,198.89,199.52,198.67,199.3,12575.0,190.2424,190.845,190.0319,190.6345,12575.0
2017-04-21 11:00:00,199.34,199.45,198.84,199.39,8096.0,190.6728,190.778,190.1945,190.7206,8096.0
2017-04-21 11:30:00,199.55,199.58,199.11,199.38,5701.0,190.8737,190.9024,190.4528,190.7111,5701.0
2017-04-21 12:00:00,199.37,199.88,199.13,199.8,9391.0,190.7015,191.1893,190.4719,191.1128,9391.0
2017-04-21 12:30:00,199.71,200.0,199.67,199.85,6898.0,191.0267,191.3041,190.9885,191.1606,6898.0
2017-04-21 13:00:00,199.92,200.13,199.39,199.75,36349.0,191.2276,191.4285,190.7206,191.065,36349.0
2017-04-21 13:30:00,199.92,200.07,199.62,199.9,12672.0,191.2276,191.3711,190.9406,191.2085,12672.0
2017-04-21 14:00:00,199.91,200.12,199.67,199.84,64468.0,191.218,191.4189,190.9885,191.1511,64468.0
2017-04-21 14:30:00,199.95,200.15,199.64,200.09,4136.0,191.2563,191.4476,190.9598,191.3902,4136.0
2017-04-21 15:00:00,200.04,200.05,199.55,199.95,17979.0,191.3424,191.3519,190.8737,191.2563,17979.0
2017-04-21 15:30:00,199.86,199.96,199.37,199.42,131775.0,191.1702,191.2658,190.7015,190.7493,131775.0
2017-04-24 09:30:00,202.21,203.13,199.53,201.23,32037.0,193.418,194.298,190.8545,192.4806,32037.0
2017-04-24 10:00:00,201.43,201.84,201.18,201.84,49650.0,192.6719,193.0641,192.4328,193.0641,49650.0
2017-04-24 10:30:00,201.82,202.82,201.67,202.81,24795.0,193.045,194.0015,192.9015,193.9919,24795.0
2017-04-24 11:00:00,202.82,202.87,201.8,201.85,27641.0,194.0015,194.0493,193.0258,193.0737,27641.0
2017-04-24 11:30:00,201.85,202.09,201.01,201.49,10867.0,193.0737,193.3032,192.2702,192.7293,10867.0
2017-04-24 12:00:00,201.37,201.57,201.06,201.2,13642.0,192.6145,192.8058,192.318,192.4519,13642.0
2017-04-24 12:30:00,201.24,201.34,201.12,201.17,18223.0,192.4902,192.5858,192.3754,192.4232,18223.0
2017-04-24 13:00:00,201.17,201.62,201.1,201.29,21366.0,192.4232,192.8537,192.3563,192.538,21366.0
2017-04-24 13:30:00,201.28,201.6,201.1,201.59,17780.0,192.5285,192.8345,192.3563,192.825,17780.0
2017-04-24 14:00:00,201.6,201.67,201.18,201.24,24843.0,192.8345,192.9015,192.4328,192.4902,24843.0
2017-04-24 14:30:00,201.27,201.48,201.14,201.36,39429.0,192.5189,192.7198,192.3945,192.605,39429.0
2017-04-24 15:00:00,201.37,201.81,201.24,201.41,57587.0,192.6145,193.0354,192.4902,192.6528,57587.0
2017-04-24 15:30:00,201.44,201.74,201.38,201.64,99842.0,192.6815,192.9685,192.6241,192.8728,99842.0
2017-04-25 09:30:00,203.25,203.27,201.85,202.29,28665.0,194.4128,194.4319,193.0737,193.4945,28665.0
2017-04-25 10:00:00,201.72,202.27,200.72,201.0,88583.0,192.9493,193.4754,191.9928,192.2606,88583.0
2017-04-25 10:30:00,201.12,201.65,200.99,201.27,33090.0,192.3754,192.8824,192.2511,192.5189,33090.0
2017-04-25 11:00:00,201.38,201.85,201.18,201.74,37080.0,192.6241,193.0737,192.4328,192.9685,37080.0
2017-04-25 11:30:00,201.74,201.86,201.42,201.56,49334.0,192.9685,193.0832,192.6624,192.7963,49334.0
2017-04-25 12:00:00,201.5,201.72,201.36,201.6,29904.0,192.7389,192.9493,192.605,192.8345,29904.0
2017-04-25 12:30:00,201.6,201.8,201.55,201.66,22247.0,192.8345,193.0258,192.7867,192.8919,22247.0
2017-04-25 13:00:00,201.65,202.04,201.61,201.77,57910.0,192.8824,193.2554,192.8441,192.9971,57910.0
2017-04-25 13:30:00,201.83,202.12,201.74,201.76,21211.0,193.0545,193.3319,192.9685,192.9876,21211.0
2017-04-25 14:00:00,201.81,201.87,201.74,201.74,34113.0,193.0354,193.0928,192.9685,192.9685,34113.0
2017-04-25 14:30:00,201.76,202.05,201.72,201.74,60001.0,192.9876,193.265,192.9493,192.9685,60001.0
2017-04-25 15:00:00,201.74,201.85,201.34,201.73,56090.0,192.9685,193.0737,192.5858,192.9589,56090.0
2017-04-25 15:30:00,201.77,201.87,201.28,201.79,69145.0,192.9971,193.0928,192.5285,193.0163,69145.0
2017-04-26 09:30:00,202.71,202.96,200.43,201.72,89333.0,193.8963,194.1354,191.7154,192.9493,89333.0
2017-04-26 10:00:00,201.78,202.52,201.73,202.36,21186.0,193.0067,193.7145,192.9589,193.5615,21186.0
2017-04-26 10:30:00,202.52,202.71,202.0,202.45,17166.0,193.7145,193.8963,193.2171,193.6476,17166.0
2017-04-26 11:00:00,202.45,203.06,202.03,202.56,31107.0,193.6476,194.2311,193.2458,193.7528,31107.0
2017-04-26 11:30:00,202.63,202.76,201.95,202.4,17218.0,193.8198,193.9441,193.1693,193.5998,17218.0
2017-04-26 12:00:00,202.43,203.07,202.15,202.89,13148.0,193.6284,194.2406,193.3606,194.0684,13148.0
2017-04-26 12:30:00,202.82,202.87,202.24,202.52,10840.0,194.0015,194.0493,193.4467,193.7145,10840.0
2017-04-26 13:00:00,202.6,202.72,202.33,202.58,25240.0,193.7911,193.9058,193.5328,193.7719,25240.0
2017-04-26 13:30:00,202.69,202.73,201.97,202.41,61387.0,193.8771,193.9154,193.1885,193.6093,61387.0
2017-04-26 14:00:00,202.48,203.03,202.39,202.98,50498.0,193.6763,194.2024,193.5902,194.1545,50498.0
2017-04-26 14:30:00,202.96,203.23,202.5,203.23,37193.0,194.1354,194.3937,193.6954,194.3937,37193.0
2017-04-26 15:00:00,203.21,203.35,202.46,202.75,75088.0,194.3745,194.5084,193.6571,193.9345,75088.0
2017-04-26 15:30:00,202.75,203.25,202.66,203.1,70680.0,193.9345,194.4128,193.8484,194.2693,70680.0
2017-04-27 09:30:00,203.97,204.96,202.25,204.67,6035.0,195.1015,196.0484,193.4563,195.7711,6035.0
2017-04-27 10:00:00,204.77,206.11,204.76,206.11,4612.0,195.8667,197.1484,195.8571,197.1484,4612.0
2017-04-27 10:30:00,205.92,206.19,205.04,205.32,8900.0,196.9667,197.225,196.125,196.3928,8900.0
2017-04-27 11:00:00,205.24,206.24,205.19,206.02,10223.0,196.3163,197.2728,196.2684,197.0624,10223.0
2017-04-27 11:30:00,205.96,205.96,205.55,205.68,5480.0,197.005,197.005,196.6128,196.7371,5480.0
2017-04-27 12:00:00,205.68,206.0,205.63,206.0,8976.0,196.7371,197.0432,196.6893,197.0432,8976.0
2017-04-27 12:30:00,205.91,206.35,205.91,206.35,3917.0,196.9571,197.378,196.9571,197.378,3917.0
2017-04-27 13:00:00,206.27,206.5,206.21,206.49,4142.0,197.3015,197.5215,197.2441,197.5119,4142.0
2017-04-27 13:30:00,206.44,206.54,205.77,205.96,7323.0,197.4641,197.5597,196.8232,197.005,7323.0
2017-04-27 14:00:00,206.01,206.34,206.01,206.28,10249.0,197.0528,197.3684,197.0528,197.3111,10249.0
2017-04-27 14:30:00,206.36,206.68,206.24,206.43,4000.0,197.3876,197.6937,197.2728,197.4545,4000.0
2017-04-27 15:00:00,206.36,206.52,206.04,206.18,12037.0,197.3876,197.5406,197.0815,197.2154,12037.0
2017-04-27 15:30:00,206.14,206.51,205.9,206.42,49050.0,197.1771,197.5311,196.9476,197.445,49050.0
2017-04-28 09:30:00,206.18,206.65,205.32,206.59,5047.0,197.2154,197.665,196.3928,197.6076,5047.0
2017-04-28 10:00:00,206.41,206.41,205.95,206.1,6958.0,197.4354,197.4354,196.9954,197.1389,6958.0
2017-04-28 10:30:00,206.06,206.47,205.96,206.47,8563.0,197.1006,197.4928,197.005,197.4928,8563.0
2017-04-28 11:00:00,206.47,206.5,205.89,206.09,8304.0,197.4928,197.5215,196.938,197.1293,8304.0
2017-04-28 11:30:00,205.97,206.19,205.95,206.1,6495.0,197.0145,197.225,196.9954,197.1389,6495.0
2017-04-28 12:00:00,206.07,206.48,206.07,206.39,4586.0,197.1102,197.5024,197.1102,197.4163,4586.0
2017-04-28 12:30:00,206.34,206.35,206.11,206.19,3904.0,197.3684,197.378,197.1484,197.225,3904.0
2017-04-28 13:00:00,206.14,206.5,206.14,206.5,3665.0,197.1771,197.5215,197.1771,197.5215,3665.0
2017-04-28 13:30:00,206.49,206.58,206.37,206.58,3611.0,197.5119,197.598,197.3971,197.598,3611.0
2017-04-28 14:00:00,206.5,206.71,206.36,206.64,6120.0,197.5215,197.7224,197.3876,197.6554,6120.0
2017-04-28 14:30:00,206.75,207.03,206.71,206.98,5898.0,197.7606,198.0284,197.7224,197.9806,5898.0
2017-04-28 15:00:00,206.92,207.26,206.89,206.97,12160.0,197.9232,198.2484,197.8945,197.9711,12160.0
2017-04-28 15:30:00,207.03,207.19,206.73,206.77,41054.0,198.0284,198.1815,197.7415,197.7797,41054.0
2017-05-01 09:30:00,207.89,208.1,206.5,206.5,29465.0,198.8511,199.0519,197.5215,197.5215,29465.0
2017-05-01 10:00:00,206.53,206.84,206.19,206.36,17956.0,197.5502,197.8467,197.225,197.3876,17956.0
2017-05-01 10:30:00,206.5,206.8,206.33,206.54,11767.0,197.5215,197.8084,197.3589,197.5597,11767.0
2017-05-01 11:00:00,206.61,206.67,205.83,206.31,14161.0,197.6267,197.6841,196.8806,197.3397,14161.0
2017-05-01 11:30:00,206.44,206.99,206.31,206.93,10522.0,197.4641,197.9902,197.3397,197.9328,10522.0
2017-05-01 12:00:00,206.96,208.28,206.96,208.07,19193.0,197.9615,199.2241,197.9615,199.0232,19193.0
2017-05-01 12:30:00,207.77,208.04,206.9,207.76,15535.0,198.7363,198.9945,197.9041,198.7267,15535.0
2017-05-01 13:00:00,207.78,208.6,207.75,208.25,19885.0,198.7458,199.5302,198.7171,199.1954,19885.0
2017-05-01 13:30:00,208.41,210.03,208.21,209.82,27802.0,199.3484,200.898,199.1571,200.6971,27802.0
2017-05-01 14:00:00,209.96,209.96,208.94,209.8,29687.0,200.831,200.831,199.8554,200.678,29687.0
2017-05-01 14:30:00,209.79,210.3,209.52,210.14,26792.0,200.6684,201.1563,200.4102,201.0032,26792.0
2017-05-01 15:00:00,210.02,210.27,209.83,210.19,32889.0,200.8884,201.1276,200.7067,201.051,32889.0
2017-05-01 15:30:00,210.19,210.51,210.11,210.3,63676.0,201.051,201.3571,200.9745,201.1563,63676.0
2017-05-02 09:30:00,211.01,211.07,208.23,209.49,13574.0,201.8354,201.8928,199.1763,200.3815,13574.0
2017-05-02 10:00:00,209.34,210.64,209.34,210.63,9118.0,200.238,201.4815,200.238,201.4719,9118.0
2017-05-02 10:30:00,210.66,210.67,209.64,209.78,53749.0,201.5006,201.5102,200.525,200.6589,53749.0
2017-05-02 11:00:00,209.73,211.22,209.19,210.22,43718.0,200.611,202.0363,200.0945,201.0797,43718.0
2017-05-02 11:30:00,210.27,211.07,210.0,210.33,32306.0,201.1276,201.8928,200.8693,201.185,32306.0
2017-05-02 12:00:00,210.44,210.45,209.73,209.74,8098.0,201.2902,201.2997,200.611,200.6206,8098.0
2017-05-02 12:30:00,209.75,210.29,209.46,210.15,14727.0,200.6302,201.1467,200.3528,201.0128,14727.0
2017-05-02 13:00:00,210.13,210.18,209.82,209.97,11923.0,200.9937,201.0415,200.6971,200.8406,11923.0
2017-05-02 13:30:00,210.07,210.18,209.83,209.92,11392.0,200.9363,201.0415,200.7067,200.7928,11392.0
2017-05-02 14:00:00,209.9,210.49,209.74,210.15,13497.0,200.7737,201.338,200.6206,201.0128,13497.0
2017-05-02 14:30:00,210.07,210.49,209.89,210.03,18375.0,200.9363,201.338,200.7641,200.898,18375.0
2017-05-02 15:00:00,210.12,210.32,209.61,210.0,21987.0,200.9841,201.1754,200.4963,200.8693,21987.0
2017-05-02 15:30:00,209.99,210.54,209.96,210.28,65920.0,200.8597,201.3858,200.831,201.1371,65920.0
2017-05-03 09:30:00,209.47,210.21,208.54,209.31,14474.0,200.3624,201.0702,199.4728,200.2093,14474.0
2017-05-03 10:00:00,209.16,209.16,208.62,208.62,3000.0,200.0658,200.0658,199.5493,199.5493,3000.0
2017-05-03 10:30:00,208.58,208.83,205.98,207.27,7099.0,199.5111,199.7502,197.0241,198.258,7099.0
2017-05-03 11:00:00,208.07,208.62,207.3,208.14,11832.0,199.0232,199.5493,198.2867,199.0902,11832.0
2017-05-03 11:30:00,208.0,208.12,206.91,206.97,17276.0,198.9563,199.0711,197.9137,197.9711,17276.0
2017-05-03 12:00:00,207.16,207.82,206.85,207.65,10909.0,198.1528,198.7841,197.8563,198.6215,10909.0
2017-05-03 12:30:00,207.67,207.89,207.11,207.35,8401.0,198.6406,198.8511,198.105,198.3345,8401.0
2017-05-03 13:00:00,207.35,208.16,206.68,207.25,10899.0,198.3345,199.1093,197.6937,198.2389,10899.0
2017-05-03 13:30:00,207.28,208.6,207.17,208.48,8082.0,198.2676,199.5302,198.1624,199.4154,8082.0
2017-05-03 14:00:00,208.3,208.5,207.26,208.21,9411.0,199.2432,199.4345,198.2484,199.1571,9411.0
2017-05-03 14:30:00,208.2,208.8,207.55,208.03,24701.0,199.1476,199.7215,198.5258,198.985,24701.0
2017-05-03 15:00:00,208.03,209.14,207.99,208.96,24798.0,198.985,200.0467,198.9467,199.8745,24798.0
2017-05-03 15:30:00,209.02,209.51,208.42,209.47,60001.0,199.9319,200.4006,199.358,200.3624,60001.0
2017-05-04 09:30:00,199.47,207.6,199.36,207.13,54521.0,190.7971,198.5737,190.6919,198.1241,54521.0
2017-05-04 10:00:00,207.29,208.04,205.0,205.82,42150.0,198.2771,198.9945,196.0867,196.8711,42150.0
2017-05-04 10:30:00,205.51,207.92,205.3,206.84,27844.0,196.5745,198.8797,196.3737,197.8467,27844.0
2017-05-04 11:00:00,206.78,207.19,205.54,205.67,24853.0,197.7893,198.1815,196.6032,196.7276,24853.0
2017-05-04 11:30:00,205.84,206.31,205.59,206.03,28500.0,196.8902,197.3397,196.6511,197.0719,28500.0
2017-05-04 12:00:00,205.92,205.93,202.82,203.3,27074.0,196.9667,196.9763,194.0015,194.4606,27074.0
2017-05-04 12:30:00,203.74,204.05,203.35,204.02,15319.0,194.8815,195.178,194.5084,195.1493,15319.0
2017-05-04 13:00:00,203.76,204.89,203.47,204.35,20058.0,194.9006,195.9815,194.6232,195.465,20058.0
2017-05-04 13:30:00,205.0,205.14,203.58,203.98,12534.0,196.0867,196.2206,194.7284,195.1111,12534.0
2017-05-04 14:00:00,203.99,204.42,203.08,203.5,20257.0,195.1206,195.5319,194.2502,194.6519,20257.0
2017-05-04 14:30:00,203.39,203.56,202.92,203.08,24857.0,194.5467,194.7093,194.0971,194.2502,24857.0
2017-05-04 15:00:00,203.12,203.43,202.59,202.83,35184.0,194.2884,194.585,193.7815,194.0111,35184.0
2017-05-04 15:30:00,202.86,203.8,202.63,202.83,123652.0,194.0398,194.9389,193.8198,194.0111,123652.0
2017-05-05 09:30:00,202.61,202.62,198.49,198.49,69131.0,193.8006,193.8102,189.8598,189.8598,69131.0
2017-05-05 10:00:00,198.76,199.65,197.96,198.4,42785.0,190.118,190.9693,189.3528,189.7737,42785.0
2017-05-05 10:30:00,198.56,198.89,197.82,198.14,36646.0,189.9267,190.2424,189.2189,189.525,36646.0
2017-05-05 11:00:00,198.13,198.79,197.93,198.7,43842.0,189.5154,190.1467,189.3241,190.0606,43842.0
2017-05-05 11:30:00,198.7,199.58,198.54,199.37,44946.0,190.0606,190.9024,189.9076,190.7015,44946.0
2017-05-05 12:00:00,199.7,200.97,199.26,200.57,36096.0,191.0171,192.2319,190.5963,191.8493,36096.0
2017-05-05 12:30:00,200.66,201.38,200.66,201.17,25957.0,191.9354,192.6241,191.9354,192.4232,25957.0
2017-05-05 13:00:00,201.25,201.25,199.69,200.62,19761.0,192.4998,192.4998,191.0076,191.8971,19761.0
2017-05-05 13:30:00,200.61,200.71,199.45,200.13,25255.0,191.8876,191.9832,190.778,191.4285,25255.0
2017-05-05 14:00:00,199.89,199.93,198.84,198.97,26721.0,191.1989,191.2371,190.1945,190.3189,26721.0
2017-05-05 14:30:00,199.05,199.5,198.14,199.04,37266.0,190.3954,190.8258,189.525,190.3858,37266.0
2017-05-05 15:00:00,199.0,199.59,198.7,199.04,38936.0,190.3476,190.9119,190.0606,190.3858,38936.0
2017-05-05 15:30:00,199.04,200.27,199.04,200.27,106087.0,190.3858,191.5624,190.3858,191.5624,106087.0
2017-05-08 09:30:00,199.95,199.95,197.72,198.19,10394.0,191.2563,191.2563,189.1232,189.5728,10394.0
2017-05-08 10:00:00,198.21,198.36,195.53,196.31,28651.0,189.5919,189.7354,187.0285,187.7745,28651.0
2017-05-08 10:30:00,196.78,197.09,196.37,196.51,23439.0,188.2241,188.5206,187.8319,187.9658,23439.0
2017-05-08 11:00:00,196.43,196.51,195.92,195.99,13274.0,187.8893,187.9658,187.4015,187.4685,13274.0
2017-05-08 11:30:00,195.9,195.94,195.25,195.45,11460.0,187.3824,187.4206,186.7606,186.9519,11460.0
2017-05-08 12:00:00,195.4,195.4,194.91,195.32,11084.0,186.9041,186.9041,186.4354,186.8276,11084.0
2017-05-08 12:30:00,195.28,195.63,195.12,195.62,14166.0,186.7893,187.1241,186.6363,187.1145,14166.0
2017-05-08 13:00:00,195.62,195.92,195.45,195.81,20331.0,187.1145,187.4015,186.9519,187.2963,20331.0
2017-05-08 13:30:00,195.86,196.3,195.74,195.82,26029.0,187.3441,187.765,187.2293,187.3058,26029.0
2017-05-08 14:00:00,195.84,196.11,195.27,195.27,12248.0,187.325,187.5832,186.7798,186.7798,12248.0
2017-05-08 14:30:00,195.32,195.43,194.9,195.26,17334.0,186.8276,186.9328,186.4259,186.7702,17334.0
2017-05-08 15:00:00,195.26,195.4,194.97,195.12,17843.0,186.7702,186.9041,186.4928,186.6363,17843.0
2017-05-08 15:30:00,195.1,195.36,194.72,194.91,93941.0,186.6172,186.8658,186.2537,186.4354,93941.0
2017-05-09 09:30:00,195.19,196.87,193.16,194.36,24560.0,186.7032,188.3102,184.7615,185.9093,24560.0
2017-05-09 10:00:00,194.41,195.0,193.79,194.0,47829.0,185.9572,186.5215,185.3641,185.565,47829.0
2017-05-09 10:30:00,194.0,194.29,193.97,194.12,45448.0,185.565,185.8424,185.5363,185.6798,45448.0
2017-05-09 11:00:00,194.17,195.91,194.07,194.63,42678.0,185.7276,187.3919,185.6319,186.1676,42678.0
2017-05-09 11:30:00,194.65,194.74,194.04,194.08,18685.0,186.1867,186.2728,185.6032,185.6415,18685.0
2017-05-09 12:00:00,194.08,194.77,194.08,194.36,10455.0,185.6415,186.3015,185.6415,185.9093,10455.0
2017-05-09 12:30:00,194.32,194.33,194.0,194.23,48280.0,185.8711,185.8806,185.565,185.785,48280.0
2017-05-09 13:00:00,194.21,194.34,193.95,194.0,58798.0,185.7659,185.8902,185.5172,185.565,58798.0
2017-05-09 13:30:00,194.04,194.71,194.0,194.63,13428.0,185.6032,186.2441,185.565,186.1676,13428.0
2017-05-09 14:00:00,194.63,194.69,194.13,194.14,9223.0,186.1676,186.225,185.6893,185.6989,9223.0
2017-05-09 14:30:00,194.07,194.33,193.92,194.27,14809.0,185.6319,185.8806,185.4885,185.8232,14809.0
2017-05-09 15:00:00,194.18,194.8,194.18,194.8,16558.0,185.7372,186.3302,185.7372,186.3302,16558.0
2017-05-09 15:30:00,194.78,194.8,194.06,194.38,55636.0,186.3111,186.3302,185.6224,185.9285,55636.0
2017-05-10 09:30:00,194.68,194.68,194.0,194.13,11185.0,186.2154,186.2154,185.565,185.6893,11185.0
2017-05-10 10:00:00,194.15,194.3,193.6,193.6,18725.0,185.7085,185.8519,185.1824,185.1824,18725.0
2017-05-10 10:30:00,193.63,194.18,193.43,193.67,17782.0,185.2111,185.7372,185.0198,185.2493,17782.0
2017-05-10 11:00:00,193.71,193.93,193.71,193.74,16355.0,185.2876,185.498,185.2876,185.3163,16355.0
2017-05-10 11:30:00,193.76,193.82,193.44,193.8,9948.0,185.3354,185.3928,185.0293,185.3737,9948.0
2017-05-10 12:00:00,193.8,194.0,193.75,193.92,17432.0,185.3737,185.565,185.3259,185.4885,17432.0
2017-05-10 12:30:00,193.92,194.14,193.86,194.02,22344.0,185.4885,185.6989,185.4311,185.5841,22344.0
2017-05-10 13:00:00,194.1,194.71,193.98,194.71,7867.0,185.6606,186.2441,185.5459,186.2441,7867.0
2017-05-10 13:30:00,194.71,195.31,194.71,195.29,9796.0,186.2441,186.818,186.2441,186.7989,9796.0
2017-05-10 14:00:00,195.22,195.41,195.1,195.1,6759.0,186.7319,186.9137,186.6172,186.6172,6759.0
2017-05-10 14:30:00,195.11,195.22,194.86,194.86,12206.0,186.6267,186.7319,186.3876,186.3876,12206.0
2017-05-10 15:00:00,194.94,195.33,194.85,195.26,11140.0,186.4641,186.8372,186.378,186.7702,11140.0
2017-05-10 15:30:00,195.28,195.29,194.84,195.05,42102.0,186.7893,186.7989,186.3685,186.5693,42102.0
2017-05-11 09:30:00,194.05,194.86,193.61,193.75,9191.0,185.6128,186.3876,185.1919,185.3259,9191.0
2017-05-11 10:00:00,193.72,193.72,193.0,193.36,9100.0,185.2972,185.2972,184.6085,184.9528,9100.0
2017-05-11 10:30:00,193.21,193.39,193.04,193.28,5331.0,184.8093,184.9815,184.6467,184.8763,5331.0
2017-05-11 11:00:00,193.23,193.41,192.86,193.01,21407.0,184.8285,185.0006,184.4745,184.618,21407.0
2017-05-11 11:30:00,193.08,193.13,192.76,193.0,10436.0,184.685,184.7328,184.3789,184.6085,10436.0
2017-05-11 12:00:00,192.91,193.55,192.91,193.52,23366.0,184.5224,185.1345,184.5224,185.1059,23366.0
2017-05-11 12:30:00,193.5,193.59,193.38,193.53,8868.0,185.0867,185.1728,184.9719,185.1154,8868.0
2017-05-11 13:00:00,193.63,194.08,193.63,193.94,5650.0,185.2111,185.6415,185.2111,185.5076,5650.0
2017-05-11 13:30:00,193.94,194.17,193.94,194.03,7510.0,185.5076,185.7276,185.5076,185.5937,7510.0
2017-05-11 14:00:00,194.11,194.11,193.31,193.49,13368.0,185.6702,185.6702,184.905,185.0772,13368.0
2017-05-11 14:30:00,193.46,193.55,193.2,193.22,6155.0,185.0485,185.1345,184.7998,184.8189,6155.0
2017-05-11 15:00:00,193.23,193.34,193.02,193.09,7376.0,184.8285,184.9337,184.6276,184.6945,7376.0
2017-05-11 15:30:00,193.07,193.93,193.05,193.92,44981.0,184.6754,185.498,184.6563,185.4885,44981.0
2017-05-12 09:30:00,192.96,194.41,192.8,194.41,7408.0,184.5702,185.9572,184.4172,185.9572,7408.0
2017-05-12 10:00:00,194.15,194.82,193.45,193.45,5923.0,185.7085,186.3493,185.0389,185.0389,5923.0
2017-05-12 10:30:00,193.37,193.9,193.0,193.41,4598.0,184.9624,185.4693,184.6085,185.0006,4598.0
2017-05-12 11:00:00,193.5,193.82,193.35,193.82,9120.0,185.0867,185.3928,184.9432,185.3928,9120.0
2017-05-12 11:30:00,193.85,193.94,193.58,193.92,7345.0,185.4215,185.5076,185.1632,185.4885,7345.0
2017-05-12 12:00:00,193.81,193.95,193.57,193.95,17059.0,185.3832,185.5172,185.1537,185.5172,17059.0
2017-05-12 12:30:00,193.83,193.83,193.58,193.65,4247.0,185.4024,185.4024,185.1632,185.2302,4247.0
2017-05-12 13:00:00,193.65,193.66,193.56,193.65,5677.0,185.2302,185.2398,185.1441,185.2302,5677.0
2017-05-12 13:30:00,193.65,193.92,193.55,193.62,19188.0,185.2302,185.4885,185.1345,185.2015,19188.0
2017-05-12 14:00:00,193.63,193.88,192.99,193.53,28990.0,185.2111,185.4502,184.5989,185.1154,28990.0
2017-05-12 14:30:00,193.52,193.78,193.33,193.63,15370.0,185.1059,185.3545,184.9241,185.2111,15370.0
2017-05-12 15:00:00,193.55,193.58,192.82,192.82,16943.0,185.1345,185.1632,184.4363,184.4363,16943.0
2017-05-12 15:30:00,192.88,193.53,192.82,193.48,58481.0,184.4937,185.1154,184.4363,185.0676,58481.0
2017-05-15 09:30:00,192.67,195.3,191.4,195.29,8347.0,184.2928,186.8085,183.078,186.7989,8347.0
2017-05-15 10:00:00,195.14,195.43,193.53,193.76,7205.0,186.6554,186.9328,185.1154,185.3354,7205.0
2017-05-15 10:30:00,193.83,194.8,193.83,194.52,6984.0,185.4024,186.3302,185.4024,186.0624,6984.0
2017-05-15 11:00:00,194.7,194.94,194.63,194.73,3919.0,186.2345,186.4641,186.1676,186.2632,3919.0
2017-05-15 11:30:00,194.86,194.86,194.09,194.31,5587.0,186.3876,186.3876,185.6511,185.8615,5587.0
2017-05-15 12:00:00,194.24,194.67,194.24,194.33,4302.0,185.7945,186.2059,185.7945,185.8806,4302.0
2017-05-15 12:30:00,194.41,194.56,194.25,194.25,11912.0,185.9572,186.1006,185.8041,185.8041,11912.0
2017-05-15 13:00:00,194.17,194.46,193.95,194.46,4585.0,185.7276,186.005,185.5172,186.005,4585.0
2017-05-15 13:30:00,194.51,194.53,194.17,194.33,2603.0,186.0528,186.0719,185.7276,185.8806,2603.0
2017-05-15 14:00:00,194.48,194.5,194.11,194.11,3689.0,186.0241,186.0432,185.6702,185.6702,3689.0
2017-05-15 14:30:00,193.9,194.45,193.9,194.09,5099.0,185.4693,185.9954,185.4693,185.6511,5099.0
2017-05-15 15:00:00,194.23,194.46,194.1,194.4,17779.0,185.785,186.005,185.6606,185.9476,17779.0
2017-05-15 15:30:00,194.36,194.83,194.21,194.76,38283.0,185.9093,186.3589,185.7659,186.2919,38283.0
2017-05-16 09:30:00,193.91,194.86,192.89,193.69,9428.0,185.804,186.7143,184.8267,185.5932,9428.0
2017-05-16 10:00:00,194.26,194.26,192.04,192.45,4117.0,186.1394,186.1394,184.0122,184.4051,4117.0
2017-05-16 10:30:00,192.32,192.93,192.13,192.88,6966.0,184.2805,184.865,184.0985,184.8171,6966.0
2017-05-16 11:00:00,192.86,193.6,192.75,193.57,8800.0,184.7979,185.507,184.6925,185.4783,8800.0
2017-05-16 11:30:00,193.52,193.87,193.48,193.55,8530.0,185.4303,185.7657,185.392,185.4591,8530.0
2017-05-16 12:00:00,193.59,193.86,193.55,193.68,3779.0,185.4974,185.7561,185.4591,185.5837,3779.0
2017-05-16 12:30:00,193.62,193.62,193.25,193.44,9478.0,185.5262,185.5262,185.1716,185.3537,9478.0
2017-05-16 13:00:00,193.45,193.87,193.4,193.77,7800.0,185.3633,185.7657,185.3154,185.6699,7800.0
2017-05-16 13:30:00,193.71,193.89,193.47,193.73,4524.0,185.6124,185.7849,185.3824,185.6316,4524.0
2017-05-16 14:00:00,193.82,193.88,193.28,193.55,20979.0,185.7178,185.7753,185.2004,185.4591,20979.0
2017-05-16 14:30:00,193.63,194.05,193.63,193.88,4188.0,185.5357,185.9382,185.5357,185.7753,4188.0
2017-05-16 15:00:00,193.94,193.98,193.62,193.86,12139.0,185.8328,185.8711,185.5262,185.7561,12139.0
2017-05-16 15:30:00,193.94,194.01,193.74,193.92,29300.0,185.8328,185.8999,185.6412,185.8136,29300.0
2017-05-17 09:30:00,192.04,192.85,192.04,192.69,3112.0,184.0122,184.7884,184.0122,184.635,3112.0
2017-05-17 10:00:00,192.42,192.9,192.09,192.09,7779.0,184.3763,184.8363,184.0601,184.0601,7779.0
2017-05-17 10:30:00,192.28,192.86,192.06,192.69,8871.0,184.2422,184.7979,184.0314,184.635,8871.0
2017-05-17 11:00:00,192.74,193.53,192.56,193.21,15382.0,184.683,185.4399,184.5105,185.1333,15382.0
2017-05-17 11:30:00,193.07,193.6,192.71,193.53,10290.0,184.9992,185.507,184.6542,185.4399,10290.0
2017-05-17 12:00:00,193.17,193.22,192.95,193.14,6166.0,185.095,185.1429,184.8842,185.0662,6166.0
2017-05-17 12:30:00,193.1,193.82,193.03,193.36,8989.0,185.0279,185.7178,184.9608,185.277,8989.0
2017-05-17 13:00:00,193.37,193.67,193.0,193.67,20252.0,185.2866,185.5741,184.9321,185.5741,20252.0
2017-05-17 13:30:00,193.71,193.71,193.19,193.57,13504.0,185.6124,185.6124,185.1141,185.4783,13504.0
2017-05-17 14:00:00,193.67,193.7,193.1,193.11,4321.0,185.5741,185.6028,185.0279,185.0375,4321.0
2017-05-17 14:30:00,193.2,193.29,192.83,193.29,5169.0,185.1237,185.21,184.7692,185.21,5169.0
2017-05-17 15:00:00,193.14,193.36,192.97,193.22,10351.0,185.0662,185.277,184.9033,185.1429,10351.0
2017-05-17 15:30:00,193.21,193.53,193.0,193.06,50224.0,185.1333,185.4399,184.9321,184.9896,50224.0
2017-05-18 09:30:00,192.38,194.5,192.38,194.5,6497.0,184.338,186.3694,184.338,186.3694,6497.0
2017-05-18 10:00:00,194.07,194.56,193.75,194.15,6084.0,185.9574,186.4269,185.6507,186.034,6084.0
2017-05-18 10:30:00,194.04,194.38,193.91,194.06,3900.0,185.9286,186.2544,185.804,185.9478,3900.0
2017-05-18 11:00:00,194.3,194.39,194.0,194.32,3848.0,186.1777,186.264,185.8903,186.1969,3848.0
2017-05-18 11:30:00,194.23,194.5,193.96,194.31,8399.0,186.1107,186.3694,185.852,186.1873,8399.0
2017-05-18 12:00:00,194.42,194.42,193.73,194.09,7316.0,186.2927,186.2927,185.6316,185.9765,7316.0
2017-05-18 12:30:00,194.14,194.16,193.59,193.78,3712.0,186.0244,186.0436,185.4974,185.6795,3712.0
2017-05-18 13:00:00,193.77,193.91,193.65,193.78,6416.0,185.6699,185.804,185.5549,185.6795,6416.0
2017-05-18 13:30:00,193.75,194.2,193.62,194.18,7101.0,185.6507,186.0819,185.5262,186.0628,7101.0
2017-05-18 14:00:00,194.2,194.6,194.18,194.52,6200.0,186.0819,186.4652,186.0628,186.3885,6200.0
2017-05-18 14:30:00,194.52,194.81,193.77,193.77,4904.0,186.3885,186.6664,185.6699,185.6699,4904.0
2017-05-18 15:00:00,193.88,194.16,193.79,194.0,13530.0,185.7753,186.0436,185.6891,185.8903,13530.0
2017-05-18 15:30:00,194.0,194.03,193.48,193.53,38712.0,185.8903,185.919,185.392,185.4399,38712.0
2017-05-19 09:30:00,193.5,194.61,193.5,194.03,4914.0,185.4112,186.4748,185.4112,185.919,4914.0
2017-05-19 10:00:00,194.2,194.94,194.2,194.94,2400.0,186.0819,186.791,186.0819,186.791,2400.0
2017-05-19 10:30:00,194.89,195.41,194.79,195.3,2400.0,186.7431,187.2413,186.6473,187.1359,2400.0
2017-05-19 11:00:00,195.33,196.01,195.32,195.68,4101.0,187.1647,187.8163,187.1551,187.5001,4101.0
2017-05-19 11:30:00,195.65,196.04,195.16,195.88,3900.0,187.4713,187.845,187.0018,187.6917,3900.0
2017-05-19 12:00:00,196.06,196.21,195.69,195.79,2200.0,187.8642,188.0079,187.5096,187.6055,2200.0
2017-05-19 12:30:00,196.04,196.18,196.02,196.15,2430.0,187.845,187.9792,187.8258,187.9504,2430.0
2017-05-19 13:00:00,196.01,196.05,195.79,196.05,2100.0,187.8163,187.8546,187.6055,187.8546,2100.0
2017-05-19 13:30:00,196.09,196.1,195.9,195.92,2200.0,187.8929,187.9025,187.7109,187.73,2200.0
2017-05-19 14:00:00,196.08,196.57,196.08,196.57,5957.0,187.8833,188.3528,187.8833,188.3528,5957.0
2017-05-19 14:30:00,196.48,197.12,196.45,197.11,7273.0,188.2666,188.8799,188.2379,188.8703,7273.0
2017-05-19 15:00:00,197.02,197.15,196.6,197.14,16618.0,188.784,188.9086,188.3816,188.899,16618.0
2017-05-19 15:30:00,197.12,197.12,196.43,196.63,41282.0,188.8799,188.8799,188.2187,188.4103,41282.0
2017-05-22 09:30:00,197.57,197.9,196.99,197.55,3280.0,189.311,189.6273,188.7553,189.2919,3280.0
2017-05-22 10:00:00,197.58,198.65,197.53,198.2,14138.0,189.3206,190.3459,189.2727,189.9147,14138.0
2017-05-22 10:30:00,198.1,198.66,197.7,198.39,32355.0,189.8189,190.3555,189.4356,190.0968,32355.0
2017-05-22 11:00:00,198.41,198.66,197.77,198.07,9808.0,190.1159,190.3555,189.5027,189.7901,9808.0
2017-05-22 11:30:00,198.15,198.26,197.41,197.55,6303.0,189.8668,189.9722,189.1577,189.2919,6303.0
2017-05-22 12:00:00,197.63,198.8,197.63,198.37,10009.0,189.3685,190.4896,189.3685,190.0776,10009.0
2017-05-22 12:30:00,198.37,198.37,197.57,197.57,5559.0,190.0776,190.0776,189.311,189.311,5559.0
2017-05-22 13:00:00,197.62,197.92,197.62,197.91,14033.0,189.359,189.6464,189.359,189.6368,14033.0
2017-05-22 13:30:00,198.06,198.25,197.84,197.87,6244.0,189.7806,189.9626,189.5698,189.5985,6244.0
2017-05-22 14:00:00,197.91,198.12,197.85,198.12,8773.0,189.6368,189.8381,189.5793,189.8381,8773.0
2017-05-22 14:30:00,198.12,198.41,197.86,198.32,20640.0,189.8381,190.1159,189.5889,190.0297,20640.0
2017-05-22 15:00:00,198.36,199.21,198.36,199.21,16116.0,190.068,190.8825,190.068,190.8825,16116.0
2017-05-22 15:30:00,199.23,199.59,198.7,198.8,42402.0,190.9017,191.2466,190.3938,190.4896,42402.0
2017-05-23 09:30:00,199.31,199.31,198.81,198.98,5439.0,190.9783,190.9783,190.4992,190.6621,5439.0
2017-05-23 10:00:00,199.15,199.48,199.15,199.34,5051.0,190.825,191.1412,190.825,191.0071,5051.0
2017-05-23 10:30:00,199.32,200.05,199.1,200.0,12480.0,190.9879,191.6874,190.7771,191.6395,12480.0
2017-05-23 11:00:00,199.93,200.2,199.88,200.05,7133.0,191.5724,191.8311,191.5245,191.6874,7133.0
2017-05-23 11:30:00,200.13,200.55,200.04,200.26,3750.0,191.764,192.1665,191.6778,191.8886,3750.0
2017-05-23 12:00:00,200.27,200.39,199.62,199.62,3500.0,191.8982,192.0132,191.2754,191.2754,3500.0
2017-05-23 12:30:00,199.61,199.92,199.51,199.51,5528.0,191.2658,191.5628,191.1699,191.1699,5528.0
2017-05-23 13:00:00,199.48,199.63,199.28,199.37,6090.0,191.1412,191.2849,190.9496,191.0358,6090.0
2017-05-23 13:30:00,199.48,199.48,199.24,199.24,4049.0,191.1412,191.1412,190.9112,190.9112,4049.0
2017-05-23 14:00:00,199.28,199.47,198.97,199.14,7830.0,190.9496,191.1316,190.6525,190.8154,7830.0
2017-05-23 14:30:00,199.03,199.31,199.02,199.15,6491.0,190.71,190.9783,190.7004,190.825,6491.0
2017-05-23 15:00:00,199.2,199.29,199.02,199.14,7257.0,190.8729,190.9591,190.7004,190.8154,7257.0
2017-05-23 15:30:00,199.19,199.83,199.14,199.66,35389.0,190.8633,191.4766,190.8154,191.3137,35389.0
2017-05-24 09:30:00,200.29,200.97,199.66,200.04,2172.0,191.9173,192.5689,191.3137,191.6778,2172.0
2017-05-24 10:00:00,200.03,200.08,198.79,198.8,7853.0,191.6682,191.7161,190.48,190.4896,7853.0
2017-05-24 10:30:00,198.79,199.4,198.74,199.39,5414.0,190.48,191.0645,190.4321,191.055,5414.0
2017-05-24 11:00:00,199.42,199.67,199.28,199.66,4291.0,191.0837,191.3233,190.9496,191.3137,4291.0
2017-05-24 11:30:00,199.68,200.16,199.68,200.06,3788.0,191.3328,191.7928,191.3328,191.697,3788.0
2017-05-24 12:00:00,200.0,200.08,199.78,199.82,3022.0,191.6395,191.7161,191.4287,191.467,3022.0
2017-05-24 12:30:00,199.8,199.96,199.73,199.85,2624.0,191.4478,191.6011,191.3808,191.4957,2624.0
2017-05-24 13:00:00,200.0,200.04,199.61,199.83,4767.0,191.6395,191.6778,191.2658,191.4766,4767.0
2017-05-24 13:30:00,199.74,199.91,199.67,199.91,2342.0,191.3903,191.5532,191.3233,191.5532,2342.0
2017-05-24 14:00:00,199.91,200.02,199.76,200.02,6078.0,191.5532,191.6586,191.4095,191.6586,6078.0
2017-05-24 14:30:00,199.94,200.4,199.68,200.34,7204.0,191.582,192.0227,191.3328,191.9653,7204.0
2017-05-24 15:00:00,200.42,200.43,200.11,200.23,11793.0,192.0419,192.0515,191.7449,191.8599,11793.0
2017-05-24 15:30:00,200.29,200.57,200.14,200.15,31182.0,191.9173,192.1856,191.7736,191.7832,31182.0
2017-05-25 09:30:00,200.17,200.86,199.7,199.86,4435.0,191.8024,192.4635,191.352,191.5053,4435.0
2017-05-25 10:00:00,199.88,201.06,199.78,201.06,4702.0,191.5245,192.6552,191.4287,192.6552,4702.0
2017-05-25 10:30:00,200.97,201.79,200.97,201.55,3000.0,192.5689,193.3546,192.5689,193.1247,3000.0
2017-05-25 11:00:00,201.34,201.88,201.25,201.83,3396.0,192.9235,193.4409,192.8372,193.393,3396.0
2017-05-25 11:30:00,201.99,201.99,201.29,201.37,5636.0,193.5463,193.5463,192.8755,192.9522,5636.0
2017-05-25 12:00:00,201.33,201.4,201.09,201.12,5956.0,192.9139,192.9809,192.6839,192.7126,5956.0
2017-05-25 12:30:00,201.25,201.57,201.25,201.49,3698.0,192.8372,193.1438,192.8372,193.0672,3698.0
2017-05-25 13:00:00,201.46,201.54,200.65,201.22,13604.0,193.0384,193.1151,192.2623,192.8085,13604.0
2017-05-25 13:30:00,201.22,201.24,200.95,201.15,4639.0,192.8085,192.8276,192.5498,192.7414,4639.0
2017-05-25 14:00:00,201.3,201.69,201.23,201.69,4611.0,192.8851,193.2588,192.818,193.2588,4611.0
2017-05-25 14:30:00,201.65,202.06,201.59,202.06,5325.0,193.2205,193.6134,193.163,193.6134,5325.0
2017-05-25 15:00:00,202.13,202.13,201.75,201.89,9181.0,193.6804,193.6804,193.3163,193.4505,9181.0
2017-05-25 15:30:00,201.9,201.91,201.08,201.33,34875.0,193.46,193.4696,192.6743,192.9139,34875.0
2017-05-26 09:30:00,201.05,201.71,199.66,201.71,1432.0,192.6456,193.278,191.3137,193.278,1432.0
2017-05-26 10:00:00,200.7,200.9,200.01,200.2,4088.0,192.3102,192.5018,191.649,191.8311,4088.0
2017-05-26 10:30:00,200.15,201.27,200.15,201.27,5362.0,191.7832,192.8564,191.7832,192.8564,5362.0
2017-05-26 11:00:00,201.17,201.17,200.15,200.59,4629.0,192.7606,192.7606,191.7832,192.2048,4629.0
2017-05-26 11:30:00,200.74,200.74,199.99,200.11,3700.0,192.3485,192.3485,191.6299,191.7449,3700.0
2017-05-26 12:00:00,200.13,200.57,200.06,200.55,4249.0,191.764,192.1856,191.697,192.1665,4249.0
2017-05-26 12:30:00,200.47,200.65,200.4,200.63,1459.0,192.0898,192.2623,192.0227,192.2431,1459.0
2017-05-26 13:00:00,200.66,200.78,200.39,200.39,3889.0,192.2719,192.3869,192.0132,192.0132,3889.0
2017-05-26 13:30:00,200.47,200.55,200.33,200.43,3300.0,192.0898,192.1665,191.9557,192.0515,3300.0
2017-05-26 14:00:00,200.46,200.46,200.11,200.13,4500.0,192.0802,192.0802,191.7449,191.764,4500.0
2017-05-26 14:30:00,200.2,200.65,200.1,200.65,5036.0,191.8311,192.2623,191.7353,192.2623,5036.0
2017-05-26 15:00:00,200.74,201.08,200.67,201.02,4965.0,192.3485,192.6743,192.2815,192.6168,4965.0
2017-05-26 15:30:00,201.16,201.52,200.97,201.11,34886.0,192.751,193.0959,192.5689,192.7031,34886.0
2017-05-30 09:30:00,200.88,201.51,200.1,200.7,1885.0,192.4827,193.0863,191.7353,192.3102,1885.0
2017-05-30 10:00:00,200.72,200.94,199.84,200.59,17890.0,192.3294,192.5402,191.4862,192.2048,17890.0
2017-05-30 10:30:00,200.49,200.89,200.06,200.09,4654.0,192.109,192.4923,191.697,191.7257,4654.0
2017-05-30 11:00:00,199.97,200.66,199.97,200.38,5055.0,191.6107,192.2719,191.6107,192.0036,5055.0
2017-05-30 11:30:00,200.35,200.61,200.32,200.38,2810.0,191.9748,192.224,191.9461,192.0036,2810.0
2017-05-30 12:00:00,200.47,200.77,200.46,200.63,2432.0,192.0898,192.3773,192.0802,192.2431,2432.0
2017-05-30 12:30:00,200.74,200.83,200.64,200.64,2300.0,192.3485,192.4348,192.2527,192.2527,2300.0
2017-05-30 13:00:00,200.65,200.65,200.19,200.21,7200.0,192.2623,192.2623,191.8215,191.8407,7200.0
2017-05-30 13:30:00,200.35,200.35,199.89,199.93,13400.0,191.9748,191.9748,191.5341,191.5724,13400.0
2017-05-30 14:00:00,199.95,200.05,199.61,199.63,7717.0,191.5916,191.6874,191.2658,191.2849,7717.0
2017-05-30 14:30:00,199.64,200.5,199.63,200.5,11671.0,191.2945,192.1186,191.2849,192.1186,11671.0
2017-05-30 15:00:00,200.54,200.73,200.21,200.45,9515.0,192.1569,192.339,191.8407,192.0707,9515.0
2017-05-30 15:30:00,200.52,200.98,200.52,200.66,26243.0,192.1377,192.5785,192.1377,192.2719,26243.0
2017-05-31 09:30:00,201.57,202.5,200.3,200.3,4520.0,193.1438,194.035,191.9269,191.9269,4520.0
2017-05-31 10:00:00,200.55,200.75,199.91,199.91,3849.0,192.1665,192.3581,191.5532,191.5532,3849.0
2017-05-31 10:30:00,200.02,200.74,199.74,199.86,9788.0,191.6586,192.3485,191.3903,191.5053,9788.0
2017-05-31 11:00:00,199.62,200.03,199.31,199.52,7551.0,191.2754,191.6682,190.9783,191.1795,7551.0
2017-05-31 11:30:00,199.47,199.94,199.36,199.74,7499.0,191.1316,191.582,191.0262,191.3903,7499.0
2017-05-31 12:00:00,199.67,199.81,199.54,199.69,7178.0,191.3233,191.4574,191.1987,191.3424,7178.0
2017-05-31 12:30:00,199.69,199.84,199.6,199.75,3608.0,191.3424,191.4862,191.2562,191.3999,3608.0
2017-05-31 13:00:00,199.81,200.17,199.81,199.95,10268.0,191.4574,191.8024,191.4574,191.5916,10268.0
2017-05-31 13:30:00,200.06,200.06,199.59,199.72,9240.0,191.697,191.697,191.2466,191.3712,9240.0
2017-05-31 14:00:00,199.72,199.91,199.61,199.62,29771.0,191.3712,191.5532,191.2658,191.2754,29771.0
2017-05-31 14:30:00,199.78,199.93,199.68,199.74,7077.0,191.4287,191.5724,191.3328,191.3903,7077.0
2017-05-31 15:00:00,199.75,200.33,199.71,200.28,8149.0,191.3999,191.9557,191.3616,191.9078,8149.0
2017-05-31 15:30:00,200.23,200.68,200.0,200.01,33465.0,191.8599,192.291,191.6395,191.649,33465.0
2017-06-01 09:30:00,199.93,201.88,199.78,201.59,9932.0,191.5724,193.4409,191.4287,193.163,9932.0
2017-06-01 10:00:00,201.57,201.74,201.01,201.22,3622.0,193.1438,193.3067,192.6072,192.8085,3622.0
2017-06-01 10:30:00,201.0,201.14,200.82,200.92,4617.0,192.5977,192.7318,192.4252,192.521,4617.0
2017-06-01 11:00:00,200.72,202.0,200.72,202.0,4359.0,192.3294,193.5559,192.3294,193.5559,4359.0
2017-06-01 11:30:00,202.0,202.29,201.69,202.29,3341.0,193.5559,193.8337,193.2588,193.8337,3341.0
2017-06-01 12:00:00,202.31,202.63,202.23,202.62,4322.0,193.8529,194.1595,193.7762,194.1499,4322.0
2017-06-01 12:30:00,202.59,202.73,202.3,202.55,3900.0,194.1212,194.2553,193.8433,194.0829,3900.0
2017-06-01 13:00:00,202.42,202.73,202.01,202.27,3915.0,193.9583,194.2553,193.5654,193.8146,3915.0
2017-06-01 13:30:00,202.37,202.54,202.17,202.27,2200.0,193.9104,194.0733,193.7188,193.8146,2200.0
2017-06-01 14:00:00,202.34,202.88,202.34,202.65,5833.0,193.8816,194.3991,193.8816,194.1787,5833.0
2017-06-01 14:30:00,202.63,203.17,202.63,203.17,6401.0,194.1595,194.677,194.1595,194.677,6401.0
2017-06-01 15:00:00,203.21,203.71,203.14,203.64,10252.0,194.7153,195.1944,194.6482,195.1273,10252.0
2017-06-01 15:30:00,203.54,204.42,203.54,204.31,48484.0,195.0315,195.8747,195.0315,195.7693,48484.0
2017-06-02 09:30:00,205.7,207.0,205.25,206.31,7944.0,197.1012,198.3468,196.67,197.6857,7944.0
2017-06-02 10:00:00,206.45,206.59,205.36,206.59,6772.0,197.8198,197.954,196.7754,197.954,6772.0
2017-06-02 10:30:00,206.63,206.89,206.26,206.52,5399.0,197.9923,198.2414,197.6378,197.8869,5399.0
2017-06-02 11:00:00,206.3,207.11,206.28,206.96,15244.0,197.6761,198.4522,197.6569,198.3085,15244.0
2017-06-02 11:30:00,206.96,207.44,206.95,207.36,5736.0,198.3085,198.7685,198.2989,198.6918,5736.0
2017-06-02 12:00:00,207.39,207.39,206.97,207.2,7679.0,198.7205,198.7205,198.3181,198.5385,7679.0
2017-06-02 12:30:00,207.19,207.33,207.11,207.21,4670.0,198.5289,198.6631,198.4522,198.5481,4670.0
2017-06-02 13:00:00,207.16,207.16,206.77,206.98,3547.0,198.5002,198.5002,198.1265,198.3277,3547.0
2017-06-02 13:30:00,206.91,207.13,206.91,206.99,2126.0,198.2606,198.4714,198.2606,198.3373,2126.0
2017-06-02 14:00:00,206.9,207.4,206.76,207.19,5047.0,198.251,198.7301,198.1169,198.5289,5047.0
2017-06-02 14:30:00,207.16,207.6,207.05,207.49,5698.0,198.5002,198.9218,198.3948,198.8164,5698.0
2017-06-02 15:00:00,207.4,207.99,207.29,207.73,8407.0,198.7301,199.2955,198.6247,199.0463,8407.0
2017-06-02 15:30:00,207.8,207.89,206.81,206.89,47653.0,199.1134,199.1996,198.1648,198.2414,47653.0
2017-06-05 09:30:00,206.4,207.71,205.74,205.74,5539.0,197.7719,199.0272,197.1395,197.1395,5539.0
2017-06-05 10:00:00,206.17,206.62,206.01,206.17,2204.0,197.5515,197.9827,197.3982,197.5515,2204.0
2017-06-05 10:30:00,206.35,206.35,205.19,205.33,6511.0,197.724,197.724,196.6125,196.7467,6511.0
2017-06-05 11:00:00,205.33,205.57,204.68,204.81,9602.0,196.7467,196.9766,196.1238,196.2484,9602.0
2017-06-05 11:30:00,204.82,204.82,204.05,204.41,5612.0,196.258,196.258,195.5202,195.8651,5612.0
2017-06-05 12:00:00,204.45,204.73,204.4,204.53,4708.0,195.9034,196.1717,195.8555,195.9801,4708.0
2017-06-05 12:30:00,204.48,204.56,203.83,203.84,3699.0,195.9322,196.0088,195.3094,195.3189,3699.0
2017-06-05 13:00:00,203.99,204.41,203.78,204.41,6972.0,195.4627,195.8651,195.2615,195.8651,6972.0
2017-06-05 13:30:00,204.34,204.69,204.34,204.67,3459.0,195.798,196.1334,195.798,196.1142,3459.0
2017-06-05 14:00:00,204.7,204.8,204.35,204.37,3910.0,196.143,196.2388,195.8076,195.8268,3910.0
2017-06-05 14:30:00,204.38,204.62,204.18,204.4,4648.0,195.8364,196.0663,195.6447,195.8555,4648.0
2017-06-05 15:00:00,204.4,204.46,204.09,204.4,8689.0,195.8555,195.913,195.5585,195.8555,8689.0
2017-06-05 15:30:00,204.4,205.12,204.39,205.11,40720.0,195.8555,196.5454,195.846,196.5359,40720.0
2017-06-06 09:30:00,203.96,205.23,203.94,204.76,2044.0,195.4339,196.6508,195.4148,196.2005,2044.0
2017-06-06 10:00:00,204.9,204.9,204.5,204.78,1998.0,196.3346,196.3346,195.9514,196.2196,1998.0
2017-06-06 10:30:00,204.72,205.07,204.72,204.81,2355.0,196.1622,196.4975,196.1622,196.2484,2355.0
2017-06-06 11:00:00,204.99,205.15,204.53,204.8,3015.0,196.4209,196.5742,195.9801,196.2388,3015.0
2017-06-06 11:30:00,204.83,205.16,204.75,204.96,2000.0,196.2676,196.5838,196.1909,196.3921,2000.0
2017-06-06 12:00:00,204.82,205.04,204.39,204.39,3120.0,196.258,196.4688,195.846,195.846,3120.0
2017-06-06 12:30:00,204.39,204.46,204.18,204.19,1800.0,195.846,195.913,195.6447,195.6543,1800.0
2017-06-06 13:00:00,204.33,204.41,203.87,203.94,4801.0,195.7885,195.8651,195.3477,195.4148,4801.0
2017-06-06 13:30:00,203.96,204.25,203.89,204.06,6001.0,195.4339,195.7118,195.3669,195.5297,6001.0
2017-06-06 14:00:00,204.18,204.25,203.91,203.98,5817.0,195.6447,195.7118,195.386,195.4531,5817.0
2017-06-06 14:30:00,204.05,204.21,203.95,204.03,9378.0,195.5202,195.6735,195.4243,195.501,9378.0
2017-06-06 15:00:00,204.0,204.07,203.72,203.74,5930.0,195.4723,195.5393,195.204,195.2231,5930.0
2017-06-06 15:30:00,203.64,203.74,203.2,203.48,34382.0,195.1273,195.2231,194.7057,194.974,34382.0
2017-06-07 09:30:00,204.6,204.74,203.64,204.74,23590.0,196.0472,196.1813,195.1273,196.1813,23590.0
2017-06-07 10:00:00,205.14,205.59,204.29,205.16,10027.0,196.5646,196.9958,195.7501,196.5838,10027.0
2017-06-07 10:30:00,205.04,205.69,204.75,205.49,4392.0,196.4688,197.0916,196.1909,196.9,4392.0
2017-06-07 11:00:00,205.47,205.73,205.34,205.56,1698.0,196.8808,197.1299,196.7562,196.967,1698.0
2017-06-07 11:30:00,205.57,206.6,205.55,206.0,4845.0,196.9766,197.9636,196.9575,197.3887,4845.0
2017-06-07 12:00:00,205.62,205.78,205.26,205.78,1335.0,197.0245,197.1778,196.6796,197.1778,1335.0
2017-06-07 12:30:00,205.84,206.04,205.6,205.91,5807.0,197.2353,197.427,197.0054,197.3024,5807.0
2017-06-07 13:00:00,205.91,205.91,204.87,205.08,9236.0,197.3024,197.3024,196.3059,196.5071,9236.0
2017-06-07 13:30:00,205.01,205.72,204.91,205.72,5589.0,196.44,197.1204,196.3442,197.1204,5589.0
2017-06-07 14:00:00,205.61,205.77,205.49,205.77,3212.0,197.015,197.1683,196.9,197.1683,3212.0
2017-06-07 14:30:00,205.69,205.9,205.48,205.48,6822.0,197.0916,197.2928,196.8904,196.8904,6822.0
2017-06-07 15:00:00,205.74,205.81,205.19,205.81,16287.0,197.1395,197.2066,196.6125,197.2066,16287.0
2017-06-07 15:30:00,205.78,206.5,205.74,206.04,29984.0,197.1778,197.8677,197.1395,197.427,29984.0
2017-06-08 09:30:00,206.69,206.69,204.84,204.98,6302.0,198.0498,198.0498,196.2771,196.4113,6302.0
2017-06-08 10:00:00,204.75,204.77,203.41,204.32,10934.0,196.1909,196.2101,194.9069,195.7789,10934.0
2017-06-08 10:30:00,204.41,205.54,204.32,204.73,5894.0,195.8651,196.9479,195.7789,196.1717,5894.0
2017-06-08 11:00:00,204.82,205.87,204.56,204.58,5646.0,196.258,197.2641,196.0088,196.028,5646.0
2017-06-08 11:30:00,204.37,204.89,204.37,204.8,2278.0,195.8268,196.3251,195.8268,196.2388,2278.0
2017-06-08 12:00:00,204.67,205.35,204.67,204.79,10300.0,196.1142,196.7658,196.1142,196.2292,10300.0
2017-06-08 12:30:00,204.86,205.13,204.8,204.91,5200.0,196.2963,196.555,196.2388,196.3442,5200.0
2017-06-08 13:00:00,204.91,205.16,204.3,204.81,6115.0,196.3442,196.5838,195.7597,196.2484,6115.0
2017-06-08 13:30:00,204.49,205.74,204.38,204.88,6104.0,195.9418,197.1395,195.8364,196.3155,6104.0
2017-06-08 14:00:00,205.05,205.05,203.48,204.11,13915.0,196.4784,196.4784,194.974,195.5777,13915.0
2017-06-08 14:30:00,203.78,204.06,203.59,203.75,3309.0,195.2615,195.5297,195.0794,195.2327,3309.0
2017-06-08 15:00:00,203.75,204.25,203.71,203.97,6106.0,195.2327,195.7118,195.1944,195.4435,6106.0
2017-06-08 15:30:00,203.89,204.32,203.73,203.96,29709.0,195.3669,195.7789,195.2135,195.4339,29709.0
2017-06-09 09:30:00,204.28,204.87,203.29,203.71,2218.0,195.7406,196.3059,194.7919,195.1944,2218.0
2017-06-09 10:00:00,204.31,204.32,203.52,204.07,3800.0,195.7693,195.7789,195.0123,195.5393,3800.0
2017-06-09 10:30:00,204.11,204.77,203.89,203.97,4277.0,195.5777,196.2101,195.3669,195.4435,4277.0
2017-06-09 11:00:00,204.1,204.51,203.92,204.35,5799.0,195.5681,195.9609,195.3956,195.8076,5799.0
2017-06-09 11:30:00,204.47,204.53,203.68,203.76,4177.0,195.9226,195.9801,195.1656,195.2423,4177.0
2017-06-09 12:00:00,203.93,204.11,203.66,203.88,2581.0,195.4052,195.5777,195.1465,195.3573,2581.0
2017-06-09 12:30:00,203.67,203.74,203.42,203.48,5069.0,195.1561,195.2231,194.9165,194.974,5069.0
2017-06-09 13:00:00,203.75,203.75,201.96,202.86,34428.0,195.2327,195.2327,193.5175,194.3799,34428.0
2017-06-09 13:30:00,202.79,203.02,202.33,202.74,6545.0,194.3128,194.5332,193.8721,194.2649,6545.0
2017-06-09 14:00:00,202.68,203.15,202.46,202.64,5868.0,194.2074,194.6578,193.9966,194.1691,5868.0
2017-06-09 14:30:00,202.51,202.51,199.42,199.99,25448.0,194.0445,194.0445,191.0837,191.6299,25448.0
2017-06-09 15:00:00,199.85,200.65,199.71,199.98,31418.0,191.4957,192.2623,191.3616,191.6203,31418.0
2017-06-09 15:30:00,200.0,200.28,199.49,199.94,48658.0,191.6395,191.9078,191.1508,191.582,48658.0
2017-06-12 09:30:00,200.16,200.87,197.05,197.19,7794.0,191.7928,192.4731,188.8128,188.9469,7794.0
2017-06-12 10:00:00,197.42,197.99,195.79,195.8,16679.0,189.1673,189.7135,187.6055,187.615,16679.0
2017-06-12 10:30:00,195.79,196.99,195.36,196.74,8826.0,187.6055,188.7553,187.1934,188.5157,8826.0
2017-06-12 11:00:00,196.63,198.29,196.63,198.14,6300.0,188.4103,190.0009,188.4103,189.8572,6300.0
2017-06-12 11:30:00,198.0,198.37,197.87,198.11,6737.0,189.7231,190.0776,189.5985,189.8285,6737.0
2017-06-12 12:00:00,198.33,198.67,197.89,198.58,29173.0,190.0393,190.3651,189.6177,190.2788,29173.0
2017-06-12 12:30:00,198.64,199.76,198.55,199.76,4296.0,190.3363,191.4095,190.2501,191.4095,4296.0
2017-06-12 13:00:00,199.71,199.74,199.0,199.25,15913.0,191.3616,191.3903,190.6813,190.9208,15913.0
2017-06-12 13:30:00,199.05,199.54,199.05,199.17,3410.0,190.7292,191.1987,190.7292,190.8442,3410.0
2017-06-12 14:00:00,199.17,199.51,199.02,199.32,13498.0,190.8442,191.1699,190.7004,190.9879,13498.0
2017-06-12 14:30:00,199.4,199.71,199.33,199.51,4899.0,191.0645,191.3616,190.9975,191.1699,4899.0
2017-06-12 15:00:00,199.34,199.81,199.01,199.74,8101.0,191.0071,191.4574,190.6909,191.3903,8101.0
2017-06-12 15:30:00,199.46,200.36,199.32,200.32,21616.0,191.122,191.9844,190.9879,191.9461,21616.0
2017-06-13 09:30:00,199.83,201.71,199.83,200.81,4433.0,191.4766,193.278,191.4766,192.4156,4433.0
2017-06-13 10:00:00,201.12,201.29,200.69,200.88,2403.0,192.7126,192.8755,192.3006,192.4827,2403.0
2017-06-13 10:30:00,200.9,201.15,200.53,200.7,2444.0,192.5018,192.7414,192.1473,192.3102,2444.0
2017-06-13 11:00:00,200.43,201.37,200.43,201.31,4402.0,192.0515,192.9522,192.0515,192.8947,4402.0
2017-06-13 11:30:00,201.3,201.84,201.09,201.6,4644.0,192.8851,193.4025,192.6839,193.1726,4644.0
2017-06-13 12:00:00,201.59,201.79,201.22,201.22,1347.0,193.163,193.3546,192.8085,192.8085,1347.0
2017-06-13 12:30:00,201.24,201.62,201.21,201.62,1855.0,192.8276,193.1917,192.7989,193.1917,1855.0
2017-06-13 13:00:00,201.62,201.89,201.62,201.89,1800.0,193.1917,193.4505,193.1917,193.4505,1800.0
2017-06-13 13:30:00,201.87,202.0,201.55,201.94,6034.0,193.4313,193.5559,193.1247,193.4984,6034.0
2017-06-13 14:00:00,201.89,202.04,201.74,201.9,3202.0,193.4505,193.5942,193.3067,193.46,3202.0
2017-06-13 14:30:00,201.77,201.77,201.36,201.4,2800.0,193.3355,193.3355,192.9426,192.9809,2800.0
2017-06-13 15:00:00,201.41,202.0,201.33,202.0,11621.0,192.9905,193.5559,192.9139,193.5559,11621.0
2017-06-13 15:30:00,201.87,202.02,201.55,201.86,17099.0,193.4313,193.575,193.1247,193.4217,17099.0
2017-06-14 09:30:00,201.08,204.08,201.08,203.37,18064.0,192.6743,195.5489,192.6743,194.8686,18064.0
2017-06-14 10:00:00,203.1,203.1,202.49,202.5,5711.0,194.6099,194.6099,194.0254,194.035,5711.0
2017-06-14 10:30:00,202.57,202.94,202.31,202.69,2500.0,194.102,194.4566,193.8529,194.217,2500.0
2017-06-14 11:00:00,202.33,202.96,201.79,202.77,6116.0,193.8721,194.4757,193.3546,194.2937,6116.0
2017-06-14 11:30:00,202.81,203.08,202.58,202.64,4688.0,194.332,194.5907,194.1116,194.1691,4688.0
2017-06-14 12:00:00,202.9,202.95,202.12,202.68,3119.0,194.4182,194.4661,193.6708,194.2074,3119.0
2017-06-14 12:30:00,202.5,202.68,201.82,201.82,2657.0,194.035,194.2074,193.3834,193.3834,2657.0
2017-06-14 13:00:00,201.9,202.54,201.65,201.94,6682.0,193.46,194.0733,193.2205,193.4984,6682.0
2017-06-14 13:30:00,201.83,202.13,201.11,201.12,5569.0,193.393,193.6804,192.7031,192.7126,5569.0
2017-06-14 14:00:00,201.18,201.73,200.89,201.55,13659.0,192.7701,193.2971,192.4923,193.1247,13659.0
2017-06-14 14:30:00,201.63,201.81,200.18,200.82,7329.0,193.2013,193.3738,191.8119,192.4252,7329.0
2017-06-14 15:00:00,201.08,201.08,199.89,200.98,5295.0,192.6743,192.6743,191.5341,192.5785,5295.0
2017-06-14 15:30:00,201.06,201.48,200.78,201.46,15419.0,192.6552,193.0576,192.3869,193.0384,15419.0
2017-06-15 09:30:00,200.83,200.83,199.25,199.4,1701.0,192.4348,192.4348,190.9208,191.0645,1701.0
2017-06-15 10:00:00,199.89,200.6,198.77,198.84,5840.0,191.5341,192.2144,190.4609,190.528,5840.0
2017-06-15 10:30:00,198.95,200.46,198.89,200.46,8749.0,190.6334,192.0802,190.5759,192.0802,8749.0
2017-06-15 11:00:00,200.33,200.68,199.8,200.03,3800.0,191.9557,192.291,191.4478,191.6682,3800.0
2017-06-15 11:30:00,200.12,200.77,200.01,200.43,6801.0,191.7545,192.3773,191.649,192.0515,6801.0
2017-06-15 12:00:00,200.12,200.19,199.64,199.74,4880.0,191.7545,191.8215,191.2945,191.3903,4880.0
2017-06-15 12:30:00,199.73,200.83,199.51,200.83,6189.0,191.3808,192.4348,191.1699,192.4348,6189.0
2017-06-15 13:00:00,200.75,200.76,199.48,199.48,4307.0,192.3581,192.3677,191.1412,191.1412,4307.0
2017-06-15 13:30:00,199.83,200.05,199.32,199.54,2900.0,191.4766,191.6874,190.9879,191.1987,2900.0
2017-06-15 14:00:00,199.36,200.01,199.01,199.62,19526.0,191.0262,191.649,190.6909,191.2754,19526.0
2017-06-15 14:30:00,199.74,199.74,198.79,198.95,16345.0,191.3903,191.3903,190.48,190.6334,16345.0
2017-06-15 15:00:00,198.93,200.92,198.83,199.78,24597.0,190.6142,192.521,190.5184,191.4287,24597.0
2017-06-15 15:30:00,199.74,200.08,198.93,199.76,45027.0,191.3903,191.7161,190.6142,191.4095,45027.0
2017-06-16 09:30:00,199.4,202.22,199.4,200.45,43121.0,191.0645,193.7667,191.0645,192.0707,43121.0
2017-06-16 10:00:00,201.47,201.47,200.07,200.07,3268.0,193.048,193.048,191.7065,191.7065,3268.0
2017-06-16 10:30:00,199.85,200.12,199.0,199.84,3008.0,191.4957,191.7545,190.6813,191.4862,3008.0
2017-06-16 11:00:00,199.31,199.64,199.23,199.57,1865.0,190.9783,191.2945,190.9017,191.2274,1865.0
2017-06-16 11:30:00,199.68,200.46,199.68,200.42,2191.0,191.3328,192.0802,191.3328,192.0419,2191.0
2017-06-16 12:00:00,200.43,200.62,200.28,200.55,1100.0,192.0515,192.2335,191.9078,192.1665,1100.0
2017-06-16 12:30:00,200.79,200.89,200.57,200.67,800.0,192.3964,192.4923,192.1856,192.2815,800.0
2017-06-16 13:00:00,200.77,200.96,200.61,200.96,3441.0,192.3773,192.5593,192.224,192.5593,3441.0
2017-06-16 13:30:00,200.77,200.77,200.32,200.44,1403.0,192.3773,192.3773,191.9461,192.0611,1403.0
2017-06-16 14:00:00,200.56,200.7,200.13,200.58,4622.0,192.1761,192.3102,191.764,192.1952,4622.0
2017-06-16 14:30:00,200.6,201.06,200.43,200.98,5470.0,192.2144,192.6552,192.0515,192.5785,5470.0
2017-06-16 15:00:00,201.08,201.08,200.57,200.73,4633.0,192.6743,192.6743,192.1856,192.339,4633.0
2017-06-16 15:30:00,200.72,201.21,200.39,200.87,19312.0,192.3294,192.7989,192.0132,192.4731,19312.0
2017-06-19 09:30:00,201.49,203.24,199.45,201.74,4091.0,193.0672,194.744,191.1125,193.3067,4091.0
2017-06-19 10:00:00,201.94,202.6,201.93,202.06,1646.0,193.4984,194.1308,193.4888,193.6134,1646.0
2017-06-19 10:30:00,202.02,202.24,201.18,201.33,3789.0,193.575,193.7858,192.7701,192.9139,3789.0
2017-06-19 11:00:00,201.44,202.17,201.03,201.98,2606.0,193.0193,193.7188,192.6264,193.5367,2606.0
2017-06-19 11:30:00,202.12,202.78,202.11,202.63,4538.0,193.6708,194.3033,193.6613,194.1595,4538.0
2017-06-19 12:00:00,202.6,203.13,202.6,202.87,900.0,194.1308,194.6386,194.1308,194.3895,900.0
2017-06-19 12:30:00,202.81,203.13,202.69,202.92,4265.0,194.332,194.6386,194.217,194.4374,4265.0
2017-06-19 13:00:00,202.87,203.14,202.8,202.94,5500.0,194.3895,194.6482,194.3224,194.4566,5500.0
2017-06-19 13:30:00,203.12,203.15,202.9,203.15,1630.0,194.629,194.6578,194.4182,194.6578,1630.0
2017-06-19 14:00:00,203.03,203.15,202.65,202.99,9725.0,194.5428,194.6578,194.1787,194.5045,9725.0
2017-06-19 14:30:00,202.87,203.29,202.58,203.02,8989.0,194.3895,194.7919,194.1116,194.5332,8989.0
2017-06-19 15:00:00,203.14,203.6,203.14,203.4,8096.0,194.6482,195.089,194.6482,194.8973,8096.0
2017-06-19 15:30:00,203.34,203.73,203.19,203.31,33431.0,194.8398,195.2135,194.6961,194.8111,33431.0
2017-06-20 09:30:00,203.06,204.3,203.06,203.43,1861.0,194.5716,195.7597,194.5716,194.9261,1861.0
2017-06-20 10:00:00,203.43,204.09,203.0,203.0,4635.0,194.9261,195.5585,194.5141,194.5141,4635.0
2017-06-20 10:30:00,203.37,204.19,203.01,204.02,2951.0,194.8686,195.6543,194.5236,195.4914,2951.0
2017-06-20 11:00:00,204.13,204.28,203.06,203.43,19145.0,195.5968,195.7406,194.5716,194.9261,19145.0
2017-06-20 11:30:00,203.41,204.23,203.1,204.01,3531.0,194.9069,195.6926,194.6099,195.4818,3531.0
2017-06-20 12:00:00,204.02,204.75,203.78,204.19,7242.0,195.4914,196.1909,195.2615,195.6543,7242.0
2017-06-20 12:30:00,204.28,204.75,204.16,204.45,3600.0,195.7406,196.1909,195.6256,195.9034,3600.0
2017-06-20 13:00:00,204.55,204.87,204.25,204.33,3264.0,195.9993,196.3059,195.7118,195.7885,3264.0
2017-06-20 13:30:00,204.34,204.66,204.1,204.31,3199.0,195.798,196.1047,195.5681,195.7693,3199.0
2017-06-20 14:00:00,204.38,204.53,203.65,203.65,3100.0,195.8364,195.9801,195.1369,195.1369,3100.0
2017-06-20 14:30:00,203.67,203.97,203.55,203.82,4896.0,195.1561,195.4435,195.0411,195.2998,4896.0
2017-06-20 15:00:00,203.83,204.0,203.34,203.52,7767.0,195.3094,195.4723,194.8398,195.0123,7767.0
2017-06-20 15:30:00,203.45,203.61,203.08,203.5,33458.0,194.9452,195.0986,194.5907,194.9932,33458.0
2017-06-21 09:30:00,203.65,204.67,203.65,204.27,1748.0,195.1369,196.1142,195.1369,195.731,1748.0
2017-06-21 10:00:00,204.27,204.75,203.63,203.72,2369.0,195.731,196.1909,195.1177,195.204,2369.0
2017-06-21 10:30:00,203.84,204.82,203.39,204.08,3345.0,195.3189,196.258,194.8878,195.5489,3345.0
2017-06-21 11:00:00,203.56,203.82,202.56,203.5,4800.0,195.0506,195.2998,194.0925,194.9932,4800.0
2017-06-21 11:30:00,203.62,204.36,203.45,204.36,5849.0,195.1081,195.8172,194.9452,195.8172,5849.0
2017-06-21 12:00:00,204.37,204.56,204.02,204.26,6700.0,195.8268,196.0088,195.4914,195.7214,6700.0
2017-06-21 12:30:00,204.31,204.33,203.27,203.27,10440.0,195.7693,195.7885,194.7728,194.7728,10440.0
2017-06-21 13:00:00,203.48,203.8,203.08,203.18,3219.0,194.974,195.2806,194.5907,194.6865,3219.0
2017-06-21 13:30:00,203.25,203.5,202.03,203.11,6499.0,194.7536,194.9932,193.5846,194.6195,6499.0
2017-06-21 14:00:00,203.03,203.28,202.53,203.16,7778.0,194.5428,194.7824,194.0637,194.6674,7778.0
2017-06-21 14:30:00,203.34,203.7,202.89,203.53,9160.0,194.8398,195.1848,194.4087,195.0219,9160.0
2017-06-21 15:00:00,203.29,204.14,203.03,203.62,13430.0,194.7919,195.6064,194.5428,195.1081,13430.0
2017-06-21 15:30:00,203.59,203.63,203.17,203.44,35464.0,195.0794,195.1177,194.677,194.9357,35464.0
2017-06-22 09:30:00,203.42,204.12,202.95,203.64,3635.0,194.9165,195.5872,194.4661,195.1273,3635.0
2017-06-22 10:00:00,203.64,204.06,203.43,203.94,5826.0,195.1273,195.5297,194.9261,195.4148,5826.0
2017-06-22 10:30:00,203.83,204.72,203.65,204.28,4080.0,195.3094,196.1622,195.1369,195.7406,4080.0
2017-06-22 11:00:00,204.23,204.5,203.76,204.25,2000.0,195.6926,195.9514,195.2423,195.7118,2000.0
2017-06-22 11:30:00,204.15,204.9,204.02,204.9,2930.0,195.616,196.3346,195.4914,196.3346,2930.0
2017-06-22 12:00:00,204.93,205.01,204.59,204.84,5620.0,196.3634,196.44,196.0376,196.2771,5620.0
2017-06-22 12:30:00,204.84,205.16,204.52,205.04,4172.0,196.2771,196.5838,195.9705,196.4688,4172.0
2017-06-22 13:00:00,205.04,205.43,205.01,205.43,2484.0,196.4688,196.8425,196.44,196.8425,2484.0
2017-06-22 13:30:00,205.27,205.37,205.0,205.16,5832.0,196.6892,196.785,196.4305,196.5838,5832.0
2017-06-22 14:00:00,205.03,205.29,204.84,204.84,7132.0,196.4592,196.7083,196.2771,196.2771,7132.0
2017-06-22 14:30:00,204.92,205.61,204.89,205.15,14051.0,196.3538,197.015,196.3251,196.5742,14051.0
2017-06-22 15:00:00,205.18,205.18,204.8,204.93,14396.0,196.6029,196.6029,196.2388,196.3634,14396.0
2017-06-22 15:30:00,205.12,205.12,204.15,204.36,62389.0,196.5454,196.5454,195.616,195.8172,62389.0
2017-06-23 09:30:00,205.67,209.16,204.0,208.5,28566.0,197.0724,200.4166,195.4723,199.7841,28566.0
2017-06-23 10:00:00,208.55,208.61,206.74,208.61,30286.0,199.8321,199.8895,198.0977,199.8895,30286.0
2017-06-23 10:30:00,208.55,209.98,208.47,209.19,20250.0,199.8321,201.2023,199.7554,200.4453,20250.0
2017-06-23 11:00:00,209.02,209.18,207.78,208.2,24810.0,200.2824,200.4357,199.0942,199.4967,24810.0
2017-06-23 11:30:00,207.96,207.96,205.97,206.23,12416.0,199.2667,199.2667,197.3599,197.609,12416.0
2017-06-23 12:00:00,206.11,206.95,206.09,206.9,10951.0,197.4941,198.2989,197.4749,198.251,10951.0
2017-06-23 12:30:00,206.6,207.35,206.56,206.93,10502.0,197.9636,198.6822,197.9252,198.2798,10502.0
2017-06-23 13:00:00,206.73,207.28,205.88,207.17,33232.0,198.0881,198.6151,197.2737,198.5097,33232.0
2017-06-23 13:30:00,207.11,207.34,206.3,206.78,19025.0,198.4522,198.6726,197.6761,198.136,19025.0
2017-06-23 14:00:00,207.03,207.13,206.01,206.5,12355.0,198.3756,198.4714,197.3982,197.8677,12355.0
2017-06-23 14:30:00,206.59,206.59,205.8,205.91,9789.0,197.954,197.954,197.197,197.3024,9789.0
2017-06-23 15:00:00,206.11,206.87,205.05,205.48,20715.0,197.4941,198.2223,196.4784,196.8904,20715.0
2017-06-23 15:30:00,205.67,206.82,205.67,206.3,82512.0,197.0724,198.1744,197.0724,197.6761,82512.0
2017-06-26 09:30:00,206.05,207.5,206.05,206.43,9471.0,197.4366,198.8259,197.4366,197.8007,9471.0
2017-06-26 10:00:00,206.31,206.79,206.17,206.57,5900.0,197.6857,198.1456,197.5515,197.9348,5900.0
2017-06-26 10:30:00,206.55,207.07,206.05,206.19,6700.0,197.9157,198.4139,197.4366,197.5707,6700.0
2017-06-26 11:00:00,206.33,207.05,206.1,206.77,4320.0,197.7049,198.3948,197.4845,198.1265,4320.0
2017-06-26 11:30:00,206.91,207.11,206.49,206.78,4902.0,198.2606,198.4522,197.8582,198.136,4902.0
2017-06-26 12:00:00,206.88,207.26,206.54,206.55,3891.0,198.2319,198.596,197.9061,197.9157,3891.0
2017-06-26 12:30:00,206.65,207.36,206.65,207.09,3801.0,198.0115,198.6918,198.0115,198.4331,3801.0
2017-06-26 13:00:00,206.92,206.92,206.31,206.7,3383.0,198.2702,198.2702,197.6857,198.0594,3383.0
2017-06-26 13:30:00,206.52,207.32,206.51,207.32,3100.0,197.8869,198.6535,197.8773,198.6535,3100.0
2017-06-26 14:00:00,207.55,207.55,206.52,206.89,7049.0,198.8739,198.8739,197.8869,198.2414,7049.0
2017-06-26 14:30:00,206.97,207.96,206.83,207.55,15352.0,198.3181,199.2667,198.184,198.8739,15352.0
2017-06-26 15:00:00,207.71,208.1,207.58,207.85,13582.0,199.0272,199.4009,198.9026,199.1613,13582.0
2017-06-26 15:30:00,207.86,207.92,207.19,207.5,34004.0,199.1709,199.2284,198.5289,198.8259,34004.0
2017-06-27 09:30:00,207.75,207.83,206.26,207.1,4436.0,199.0655,199.1422,197.6378,198.4427,4436.0
2017-06-27 10:00:00,207.21,207.43,207.02,207.02,1300.0,198.5481,198.7589,198.366,198.366,1300.0
2017-06-27 10:30:00,207.09,208.06,207.09,207.26,2812.0,198.4331,199.3625,198.4331,198.596,2812.0
2017-06-27 11:00:00,207.79,207.99,207.12,207.64,5421.0,199.1038,199.2955,198.4618,198.9601,5421.0
2017-06-27 11:30:00,207.64,208.22,207.59,207.78,3434.0,198.9601,199.5158,198.9122,199.0942,3434.0
2017-06-27 12:00:00,208.18,208.18,206.23,207.19,6178.0,199.4775,199.4775,197.609,198.5289,6178.0
2017-06-27 12:30:00,207.25,207.29,206.08,206.08,3786.0,198.5864,198.6247,197.4653,197.4653,3786.0
2017-06-27 13:00:00,206.71,207.0,206.48,206.49,2846.0,198.069,198.3468,197.8486,197.8582,2846.0
2017-06-27 13:30:00,206.41,206.5,205.83,205.97,3476.0,197.7815,197.8677,197.2258,197.3599,3476.0
2017-06-27 14:00:00,205.88,206.63,205.62,206.61,8009.0,197.2737,197.9923,197.0245,197.9732,8009.0
2017-06-27 14:30:00,206.87,206.95,205.82,206.27,6806.0,198.2223,198.2989,197.2162,197.6474,6806.0
2017-06-27 15:00:00,206.05,206.66,205.61,205.92,9190.0,197.4366,198.0211,197.015,197.312,9190.0
2017-06-27 15:30:00,205.94,206.02,205.4,205.82,34597.0,197.3312,197.4078,196.8137,197.2162,34597.0
2017-06-28 09:30:00,207.36,207.36,205.83,206.42,1910.0,198.6918,198.6918,197.2258,197.7911,1910.0
2017-06-28 10:00:00,206.44,207.71,206.27,207.09,2533.0,197.8103,199.0272,197.6474,198.4331,2533.0
2017-06-28 10:30:00,207.18,207.49,206.63,207.46,6926.0,198.5193,198.8164,197.9923,198.7876,6926.0
2017-06-28 11:00:00,207.47,207.92,207.11,207.87,14286.0,198.7972,199.2284,198.4522,199.1805,14286.0
2017-06-28 11:30:00,207.53,208.22,207.53,207.96,3934.0,198.8547,199.5158,198.8547,199.2667,3934.0
2017-06-28 12:00:00,207.95,208.17,206.98,206.98,4265.0,199.2571,199.4679,198.3277,198.3277,4265.0
2017-06-28 12:30:00,207.0,207.17,206.66,207.06,6567.0,198.3468,198.5097,198.0211,198.4043,6567.0
2017-06-28 13:00:00,207.09,207.71,207.09,207.55,2906.0,198.4331,199.0272,198.4331,198.8739,2906.0
2017-06-28 13:30:00,207.57,207.78,207.41,207.78,3400.0,198.893,199.0942,198.7397,199.0942,3400.0
2017-06-28 14:00:00,207.76,207.83,206.98,206.98,5404.0,199.0751,199.1422,198.3277,198.3277,5404.0
2017-06-28 14:30:00,206.94,207.79,206.92,207.26,2305.0,198.2894,199.1038,198.2702,198.596,2305.0
2017-06-28 15:00:00,207.43,207.55,206.97,207.39,10731.0,198.7589,198.8739,198.3181,198.7205,10731.0
2017-06-28 15:30:00,207.39,207.64,207.14,207.48,39552.0,198.7205,198.9601,198.481,198.8068,39552.0
2017-06-29 09:30:00,207.38,207.66,205.26,206.37,2433.0,198.711,198.9793,196.6796,197.7432,2433.0
2017-06-29 10:00:00,206.5,206.5,205.75,206.02,9955.0,197.8677,197.8677,197.1491,197.4078,9955.0
2017-06-29 10:30:00,206.01,206.97,205.77,206.97,8106.0,197.3982,198.3181,197.1683,198.3181,8106.0
2017-06-29 11:00:00,207.2,207.2,205.79,206.13,11239.0,198.5385,198.5385,197.1874,197.5132,11239.0
2017-06-29 11:30:00,206.02,207.06,205.83,206.06,10044.0,197.4078,198.4043,197.2258,197.4461,10044.0
2017-06-29 12:00:00,206.0,206.39,205.58,206.14,5200.0,197.3887,197.7623,196.9862,197.5228,5200.0
2017-06-29 12:30:00,206.39,206.82,206.07,206.27,9186.0,197.7623,198.1744,197.4557,197.6474,9186.0
2017-06-29 13:00:00,206.12,206.31,204.33,204.69,12947.0,197.5036,197.6857,195.7885,196.1334,12947.0
2017-06-29 13:30:00,204.87,205.41,204.82,205.35,3401.0,196.3059,196.8233,196.258,196.7658,3401.0
2017-06-29 14:00:00,205.16,206.05,204.8,205.58,10615.0,196.5838,197.4366,196.2388,196.9862,10615.0
2017-06-29 14:30:00,205.26,206.19,205.18,205.71,9382.0,196.6796,197.5707,196.6029,197.1108,9382.0
2017-06-29 15:00:00,205.72,205.99,205.12,205.66,10924.0,197.1204,197.3791,196.5454,197.0629,10924.0
2017-06-29 15:30:00,205.48,206.02,205.41,205.75,30593.0,196.8904,197.4078,196.8233,197.1491,30593.0
2017-06-30 09:30:00,206.81,206.81,204.49,205.57,2977.0,198.1648,198.1648,195.9418,196.9766,2977.0
2017-06-30 10:00:00,205.38,206.96,205.38,206.96,2614.0,196.7946,198.3085,196.7946,198.3085,2614.0
2017-06-30 10:30:00,207.21,207.54,206.66,207.23,6711.0,198.5481,198.8643,198.0211,198.5672,6711.0
2017-06-30 11:00:00,207.03,207.75,207.03,207.46,2925.0,198.3756,199.0655,198.3756,198.7876,2925.0
2017-06-30 11:30:00,207.4,207.69,207.2,207.42,5699.0,198.7301,199.008,198.5385,198.7493,5699.0
2017-06-30 12:00:00,207.09,207.96,207.09,207.46,6148.0,198.4331,199.2667,198.4331,198.7876,6148.0
2017-06-30 12:30:00,207.47,207.74,207.47,207.74,10524.0,198.7972,199.0559,198.7972,199.0559,10524.0
2017-06-30 13:00:00,207.8,208.06,207.69,207.79,3148.0,199.1134,199.3625,199.008,199.1038,3148.0
2017-06-30 13:30:00,207.77,207.81,207.33,207.78,3941.0,199.0847,199.123,198.6631,199.0942,3941.0
2017-06-30 14:00:00,207.78,207.83,207.5,207.83,4807.0,199.0942,199.1422,198.8259,199.1422,4807.0
2017-06-30 14:30:00,207.99,209.4,207.98,209.4,14768.0,199.2955,200.6465,199.2859,200.6465,14768.0
2017-06-30 15:00:00,208.53,209.02,208.41,208.91,5840.0,199.8129,200.2824,199.6979,200.177,5840.0
2017-06-30 15:30:00,208.92,208.92,207.67,207.76,33788.0,200.1866,200.1866,198.9888,199.0751,33788.0
2017-07-03 09:30:00,208.1,209.79,207.36,209.14,11122.0,199.4009,201.0202,198.6918,200.3974,11122.0
2017-07-03 10:00:00,209.12,209.46,208.69,209.3,5810.0,200.3782,200.704,199.9662,200.5507,5810.0
2017-07-03 10:30:00,209.41,209.62,207.81,208.11,9855.0,200.6561,200.8573,199.123,199.4104,9855.0
2017-07-03 11:00:00,208.0,209.21,207.84,208.51,7525.0,199.305,200.4645,199.1517,199.7937,7525.0
2017-07-03 11:30:00,208.65,209.18,206.96,207.05,30124.0,199.9279,200.4357,198.3085,198.3948,30124.0
2017-07-03 12:00:00,207.1,207.37,205.89,206.08,10325.0,198.4427,198.7014,197.2832,197.4653,10325.0
2017-07-03 12:30:00,206.12,207.63,206.12,207.04,24701.0,197.5036,198.9505,197.5036,198.3852,24701.0
2017-07-05 09:30:00,206.71,208.43,206.71,207.22,4439.0,198.069,199.7171,198.069,198.5577,4439.0
2017-07-05 10:00:00,207.41,209.12,207.41,208.2,10653.0,198.7397,200.3782,198.7397,199.4967,10653.0
2017-07-05 10:30:00,208.03,208.86,208.02,208.08,3617.0,199.3338,200.1291,199.3242,199.3817,3617.0
2017-07-05 11:00:00,208.04,208.65,207.68,207.98,11080.0,199.3434,199.9279,198.9984,199.2859,11080.0
2017-07-05 11:30:00,208.26,208.26,207.2,207.39,7814.0,199.5542,199.5542,198.5385,198.7205,7814.0
2017-07-05 12:00:00,207.7,207.9,207.0,207.42,6200.0,199.0176,199.2092,198.3468,198.7493,6200.0
2017-07-05 12:30:00,207.38,207.81,207.32,207.73,6309.0,198.711,199.123,198.6535,199.0463,6309.0
2017-07-05 13:00:00,207.89,208.32,207.84,208.05,12995.0,199.1996,199.6117,199.1517,199.353,12995.0
2017-07-05 13:30:00,207.87,208.41,207.77,208.12,8394.0,199.1805,199.6979,199.0847,199.42,8394.0
2017-07-05 14:00:00,208.34,208.81,207.71,208.14,6811.0,199.6308,200.0812,199.0272,199.4392,6811.0
2017-07-05 14:30:00,208.27,208.4,207.76,207.81,5980.0,199.5638,199.6883,199.0751,199.123,5980.0
2017-07-05 15:00:00,207.71,208.72,207.67,208.66,31768.0,199.0272,199.9949,198.9888,199.9375,31768.0
2017-07-05 15:30:00,208.59,209.24,207.81,207.86,61687.0,199.8704,200.4932,199.123,199.1709,61687.0
2017-07-06 09:30:00,206.12,209.29,206.02,209.29,7439.0,197.5036,200.5411,197.4078,200.5411,7439.0
2017-07-06 10:00:00,208.87,208.87,206.19,206.43,10153.0,200.1387,200.1387,197.5707,197.8007,10153.0
2017-07-06 10:30:00,206.34,206.85,206.28,206.69,6584.0,197.7144,198.2031,197.6569,198.0498,6584.0
2017-07-06 11:00:00,206.58,206.98,206.28,206.77,5345.0,197.9444,198.3277,197.6569,198.1265,5345.0
2017-07-06 11:30:00,206.83,207.27,206.73,206.99,5302.0,198.184,198.6056,198.0881,198.3373,5302.0
2017-07-06 12:00:00,207.15,207.21,206.59,206.63,4143.0,198.4906,198.5481,197.954,197.9923,4143.0
2017-07-06 12:30:00,206.64,206.79,206.13,206.23,2785.0,198.0019,198.1456,197.5132,197.609,2785.0
2017-07-06 13:00:00,206.35,206.86,206.32,206.53,24342.0,197.724,198.2127,197.6953,197.8965,24342.0
2017-07-06 13:30:00,206.67,206.86,206.22,206.28,22814.0,198.0306,198.2127,197.5995,197.6569,22814.0
2017-07-06 14:00:00,206.42,206.69,206.18,206.4,5127.0,197.7911,198.0498,197.5611,197.7719,5127.0
2017-07-06 14:30:00,206.35,206.35,205.7,205.8,8652.0,197.724,197.724,197.1012,197.197,8652.0
2017-07-06 15:00:00,206.02,206.03,204.57,204.61,10576.0,197.4078,197.4174,196.0184,196.0568,10576.0
2017-07-06 15:30:00,204.56,204.89,204.18,204.88,35953.0,196.0088,196.3251,195.6447,196.3155,35953.0
2017-07-07 09:30:00,205.76,206.41,205.41,206.22,5993.0,197.1587,197.7815,196.8233,197.5995,5993.0
2017-07-07 10:00:00,206.0,206.88,205.6,206.88,5843.0,197.3887,198.2319,197.0054,198.2319,5843.0
2017-07-07 10:30:00,206.41,207.54,206.41,207.54,6837.0,197.7815,198.8643,197.7815,198.8643,6837.0
2017-07-07 11:00:00,207.52,209.96,207.52,209.96,9948.0,198.8451,201.1831,198.8451,201.1831,9948.0
2017-07-07 11:30:00,209.45,209.78,209.13,209.48,11619.0,200.6944,201.0106,200.3878,200.7232,11619.0
2017-07-07 12:00:00,209.28,209.82,208.98,209.51,7326.0,200.5315,201.049,200.2441,200.7519,7326.0
2017-07-07 12:30:00,209.68,210.09,209.47,209.92,8400.0,200.9148,201.3077,200.7136,201.1448,8400.0
2017-07-07 13:00:00,210.05,210.42,209.96,210.39,7330.0,201.2693,201.6239,201.1831,201.5951,7330.0
2017-07-07 13:30:00,210.62,210.64,210.25,210.47,3007.0,201.8155,201.8347,201.461,201.6718,3007.0
2017-07-07 14:00:00,210.33,210.64,210.22,210.53,4300.0,201.5376,201.8347,201.4322,201.7293,4300.0
2017-07-07 14:30:00,210.58,211.23,210.39,211.23,8648.0,201.7772,202.4,201.5951,202.4,8648.0
2017-07-07 15:00:00,211.17,211.62,210.83,211.53,11674.0,202.3425,202.7737,202.0167,202.6875,11674.0
2017-07-07 15:30:00,211.51,211.75,210.98,211.17,36547.0,202.6683,202.8983,202.1605,202.3425,36547.0
2017-07-10 09:30:00,210.64,210.87,209.51,209.82,6331.0,201.8347,202.0551,200.7519,201.049,6331.0
2017-07-10 10:00:00,209.51,209.87,209.25,209.87,4900.0,200.7519,201.0969,200.5028,201.0969,4900.0
2017-07-10 10:30:00,209.95,210.85,209.95,210.85,4936.0,201.1735,202.0359,201.1735,202.0359,4936.0
2017-07-10 11:00:00,210.49,210.54,209.92,210.09,3613.0,201.691,201.7389,201.1448,201.3077,3613.0
2017-07-10 11:30:00,210.16,210.87,209.42,210.27,5246.0,201.3748,202.0551,200.6657,201.4802,5246.0
2017-07-10 12:00:00,210.47,210.51,209.74,210.22,2300.0,201.6718,201.7101,200.9723,201.4322,2300.0
2017-07-10 12:30:00,210.23,210.65,209.93,210.47,2702.0,201.4418,201.8443,201.1544,201.6718,2702.0
2017-07-10 13:00:00,210.6,210.6,209.54,209.61,12425.0,201.7964,201.7964,200.7807,200.8477,12425.0
2017-07-10 13:30:00,209.61,210.5,209.52,209.77,22966.0,200.8477,201.7005,200.7615,201.0011,22966.0
2017-07-10 14:00:00,209.63,209.84,208.62,209.6,20761.0,200.8669,201.0681,199.8991,200.8382,20761.0
2017-07-10 14:30:00,209.49,210.16,208.69,209.01,16732.0,200.7328,201.3748,199.9662,200.2728,16732.0
2017-07-10 15:00:00,208.91,209.06,208.59,208.87,7988.0,200.177,200.3207,199.8704,200.1387,7988.0
2017-07-10 15:30:00,209.04,209.83,208.21,208.56,37953.0,200.3016,201.0585,199.5063,199.8416,37953.0
2017-07-11 09:30:00,209.49,209.49,208.14,208.74,9327.0,200.7328,200.7328,199.4392,200.0141,9327.0
2017-07-11 10:00:00,208.73,209.12,208.26,208.45,4132.0,200.0045,200.3782,199.5542,199.7362,4132.0
2017-07-11 10:30:00,208.6,209.82,208.35,209.82,3535.0,199.88,201.049,199.6404,201.049,3535.0
2017-07-11 11:00:00,209.59,210.02,207.58,208.04,11426.0,200.8286,201.2406,198.9026,199.3434,11426.0
2017-07-11 11:30:00,208.54,208.98,207.94,208.39,4775.0,199.8225,200.2441,199.2476,199.6787,4775.0
2017-07-11 12:00:00,208.14,208.19,207.85,208.19,2431.0,199.4392,199.4871,199.1613,199.4871,2431.0
2017-07-11 12:30:00,208.17,208.69,208.17,208.26,2044.0,199.4679,199.9662,199.4679,199.5542,2044.0
2017-07-11 13:00:00,208.15,208.22,207.83,207.99,2225.0,199.4488,199.5158,199.1422,199.2955,2225.0
2017-07-11 13:30:00,207.88,208.32,207.79,207.84,5073.0,199.1901,199.6117,199.1038,199.1517,5073.0
2017-07-11 14:00:00,208.23,208.59,207.82,208.22,5510.0,199.5254,199.8704,199.1326,199.5158,5510.0
2017-07-11 14:30:00,208.31,208.45,208.24,208.45,1896.0,199.6021,199.7362,199.535,199.7362,1896.0
2017-07-11 15:00:00,208.38,208.73,208.14,208.19,9191.0,199.6692,200.0045,199.4392,199.4871,9191.0
2017-07-11 15:30:00,208.17,208.33,207.1,207.59,40851.0,199.4679,199.6213,198.4427,198.9122,40851.0
2017-07-12 09:30:00,208.1,209.94,208.1,209.21,9292.0,199.4009,201.1639,199.4009,200.4645,9292.0
2017-07-12 10:00:00,209.45,210.94,209.15,210.94,4000.0,200.6944,202.1221,200.407,202.1221,4000.0
2017-07-12 10:30:00,210.73,211.08,209.92,210.61,11253.0,201.9209,202.2563,201.1448,201.8059,11253.0
2017-07-12 11:00:00,210.53,210.53,209.61,210.4,6391.0,201.7293,201.7293,200.8477,201.6047,6391.0
2017-07-12 11:30:00,210.48,210.62,209.14,210.26,6748.0,201.6814,201.8155,200.3974,201.4706,6748.0
2017-07-12 12:00:00,210.28,210.43,209.64,210.22,4348.0,201.4897,201.6335,200.8765,201.4322,4348.0
2017-07-12 12:30:00,209.84,210.17,209.62,209.81,2926.0,201.0681,201.3843,200.8573,201.0394,2926.0
2017-07-12 13:00:00,210.18,210.47,210.18,210.31,2960.0,201.3939,201.6718,201.3939,201.5185,2960.0
2017-07-12 13:30:00,210.26,210.53,210.11,210.37,4855.0,201.4706,201.7293,201.3268,201.576,4855.0
2017-07-12 14:00:00,210.36,210.37,209.57,209.69,5095.0,201.5664,201.576,200.8094,200.9244,5095.0
2017-07-12 14:30:00,209.65,210.54,209.41,210.11,12311.0,200.8861,201.7389,200.6561,201.3268,12311.0
2017-07-12 15:00:00,210.24,210.62,209.17,209.17,19852.0,201.4514,201.8155,200.4261,200.4261,19852.0
2017-07-12 15:30:00,209.41,209.64,208.61,208.8,28051.0,200.6561,200.8765,199.8895,200.0716,28051.0
2017-07-13 09:30:00,209.2,210.18,208.38,208.44,3181.0,200.4549,201.3939,199.6692,199.7267,3181.0
2017-07-13 10:00:00,209.07,209.07,207.42,207.44,5110.0,200.3303,200.3303,198.7493,198.7685,5110.0
2017-07-13 10:30:00,207.17,208.04,206.94,207.92,2967.0,198.5097,199.3434,198.2894,199.2284,2967.0
2017-07-13 11:00:00,208.38,208.74,208.12,208.74,1800.0,199.6692,200.0141,199.42,200.0141,1800.0
2017-07-13 11:30:00,208.53,208.82,208.43,208.82,6392.0,199.8129,200.0908,199.7171,200.0908,6392.0
2017-07-13 12:00:00,208.87,209.28,208.54,209.28,4455.0,200.1387,200.5315,199.8225,200.5315,4455.0
2017-07-13 12:30:00,209.17,209.17,208.83,208.91,3000.0,200.4261,200.4261,200.1003,200.177,3000.0
2017-07-13 13:00:00,208.96,209.23,208.35,208.35,2462.0,200.2249,200.4836,199.6404,199.6404,2462.0
2017-07-13 13:30:00,208.67,208.8,208.28,208.34,2025.0,199.947,200.0716,199.5733,199.6308,2025.0
2017-07-13 14:00:00,208.41,208.76,207.98,208.6,2700.0,199.6979,200.0333,199.2859,199.88,2700.0
2017-07-13 14:30:00,208.42,209.92,208.42,209.56,6493.0,199.7075,201.1448,199.7075,200.7998,6493.0
2017-07-13 15:00:00,209.52,209.81,209.21,209.63,11469.0,200.7615,201.0394,200.4645,200.8669,11469.0
2017-07-13 15:30:00,209.63,209.7,208.75,209.36,25503.0,200.8669,200.934,200.0237,200.6082,25503.0
2017-07-14 09:30:00,208.97,211.85,208.7,210.16,3172.0,200.2345,202.9941,199.9758,201.3748,3172.0
2017-07-14 10:00:00,211.73,211.93,210.66,211.26,6200.0,202.8791,203.0708,201.8539,202.4288,6200.0
2017-07-14 10:30:00,211.58,211.95,210.76,211.87,9743.0,202.7354,203.0899,201.9497,203.0133,9743.0
2017-07-14 11:00:00,211.81,211.81,211.08,211.33,5090.0,202.9558,202.9558,202.2563,202.4958,5090.0
2017-07-14 11:30:00,211.15,211.96,211.06,211.12,9435.0,202.3234,203.0995,202.2371,202.2946,9435.0
2017-07-14 12:00:00,211.12,211.61,210.78,211.03,6506.0,202.2946,202.7641,201.9688,202.2084,6506.0
2017-07-14 12:30:00,210.77,211.26,210.77,211.03,3199.0,201.9593,202.4288,201.9593,202.2084,3199.0
2017-07-14 13:00:00,211.05,211.46,210.88,211.38,2098.0,202.2275,202.6204,202.0647,202.5438,2098.0
2017-07-14 13:30:00,211.32,212.44,211.2,212.32,3205.0,202.4863,203.5594,202.3713,203.4445,3205.0
2017-07-14 14:00:00,212.33,212.63,211.58,212.09,2767.0,203.454,203.7415,202.7354,203.2241,2767.0
2017-07-14 14:30:00,211.99,212.09,211.52,211.67,3029.0,203.1283,203.2241,202.6779,202.8216,3029.0
2017-07-14 15:00:00,211.63,211.76,210.82,211.53,7617.0,202.7833,202.9079,202.0072,202.6875,7617.0
2017-07-14 15:30:00,211.9,211.9,210.86,211.26,29527.0,203.042,203.042,202.0455,202.4288,29527.0
2017-07-17 09:30:00,211.53,212.17,210.6,210.6,2892.0,202.6875,203.3007,201.7964,201.7964,2892.0
2017-07-17 10:00:00,210.54,210.9,209.64,210.9,4131.0,201.7389,202.0838,200.8765,202.0838,4131.0
2017-07-17 10:30:00,210.89,211.99,210.66,211.84,7544.0,202.0742,203.1283,201.8539,202.9845,7544.0
2017-07-17 11:00:00,211.84,212.12,210.98,211.3,4050.0,202.9845,203.2528,202.1605,202.4671,4050.0
2017-07-17 11:30:00,211.21,211.36,210.51,210.52,2200.0,202.3809,202.5246,201.7101,201.7197,2200.0
2017-07-17 12:00:00,210.51,210.97,209.88,209.88,4300.0,201.7101,202.1509,201.1065,201.1065,4300.0
2017-07-17 12:30:00,210.13,210.94,210.13,210.49,1173.0,201.346,202.1221,201.346,201.691,1173.0
2017-07-17 13:00:00,210.65,211.37,210.59,211.14,7517.0,201.8443,202.5342,201.7868,202.3138,7517.0
2017-07-17 13:30:00,210.85,211.17,210.8,210.89,900.0,202.0359,202.3425,201.988,202.0742,900.0
2017-07-17 14:00:00,211.26,211.26,210.56,210.56,1800.0,202.4288,202.4288,201.758,201.758,1800.0
2017-07-17 14:30:00,210.65,210.95,210.31,210.5,3755.0,201.8443,202.1317,201.5185,201.7005,3755.0
2017-07-17 15:00:00,210.59,210.72,210.14,210.5,7107.0,201.7868,201.9113,201.3556,201.7005,7107.0
2017-07-17 15:30:00,210.56,211.3,210.44,211.0,37237.0,201.758,202.4671,201.643,202.1796,37237.0
2017-07-18 09:30:00,210.46,210.74,209.83,210.64,8292.0,201.6622,201.9305,201.0585,201.8347,8292.0
2017-07-18 10:00:00,210.77,211.1,210.63,211.0,4500.0,201.9593,202.2755,201.8251,202.1796,4500.0
2017-07-18 10:30:00,210.96,211.5,210.94,211.44,3788.0,202.1413,202.6587,202.1221,202.6012,3788.0
2017-07-18 11:00:00,211.22,211.5,210.43,211.01,4287.0,202.3904,202.6587,201.6335,202.1892,4287.0
2017-07-18 11:30:00,211.01,211.26,210.88,210.93,2300.0,202.1892,202.4288,202.0647,202.1126,2300.0
2017-07-18 12:00:00,211.16,211.46,211.0,211.04,4485.0,202.3329,202.6204,202.1796,202.218,4485.0
2017-07-18 12:30:00,211.36,211.36,210.96,210.96,1750.0,202.5246,202.5246,202.1413,202.1413,1750.0
2017-07-18 13:00:00,210.96,211.18,210.72,210.88,2500.0,202.1413,202.3521,201.9113,202.0647,2500.0
2017-07-18 13:30:00,210.97,211.17,210.53,210.53,3414.0,202.1509,202.3425,201.7293,201.7293,3414.0
2017-07-18 14:00:00,210.67,211.0,210.55,210.56,2560.0,201.8634,202.1796,201.7484,201.758,2560.0
2017-07-18 14:30:00,210.66,211.04,210.66,210.92,1350.0,201.8539,202.218,201.8539,202.103,1350.0
2017-07-18 15:00:00,210.92,211.04,210.59,211.04,4777.0,202.103,202.218,201.7868,202.218,4777.0
2017-07-18 15:30:00,211.07,211.26,210.67,210.75,21081.0,202.2467,202.4288,201.8634,201.9401,21081.0
2017-07-19 09:30:00,211.3,211.91,211.2,211.23,2266.0,202.4671,203.0516,202.3713,202.4,2266.0
2017-07-19 10:00:00,211.9,211.9,211.51,211.55,1392.0,203.042,203.042,202.6683,202.7066,1392.0
2017-07-19 10:30:00,211.48,211.49,210.94,211.23,4037.0,202.6396,202.6492,202.1221,202.4,4037.0
2017-07-19 11:00:00,211.12,211.57,211.12,211.57,1152.0,202.2946,202.7258,202.2946,202.7258,1152.0
2017-07-19 11:30:00,211.65,212.68,211.65,212.29,4037.0,202.8025,203.7894,202.8025,203.4157,4037.0
2017-07-19 12:00:00,212.23,212.83,212.21,212.75,5138.0,203.3582,203.9331,203.3391,203.8565,5138.0
2017-07-19 12:30:00,212.62,212.82,212.58,212.71,900.0,203.7319,203.9236,203.6936,203.8182,900.0
2017-07-19 13:00:00,212.72,212.77,212.36,212.72,2201.0,203.8277,203.8756,203.4828,203.8277,2201.0
2017-07-19 13:30:00,212.76,212.76,212.43,212.5,1100.0,203.8661,203.8661,203.5499,203.6169,1100.0
2017-07-19 14:00:00,212.43,212.55,212.35,212.55,1456.0,203.5499,203.6648,203.4732,203.6648,1456.0
2017-07-19 14:30:00,212.51,212.58,211.97,212.15,12509.0,203.6265,203.6936,203.1091,203.2816,12509.0
2017-07-19 15:00:00,212.21,212.45,212.19,212.44,3574.0,203.3391,203.569,203.3199,203.5594,3574.0
2017-07-19 15:30:00,212.32,212.33,211.62,211.92,19027.0,203.4445,203.454,202.7737,203.0612,19027.0
2017-07-20 09:30:00,213.04,213.4,212.39,212.65,3720.0,204.1344,204.4793,203.5115,203.7607,3720.0
2017-07-20 10:00:00,212.65,213.13,211.53,212.47,2799.0,203.7607,204.2206,202.6875,203.5882,2799.0
2017-07-20 10:30:00,212.26,212.66,211.76,212.06,3232.0,203.387,203.7702,202.9079,203.1953,3232.0
2017-07-20 11:00:00,212.73,212.73,212.26,212.3,1736.0,203.8373,203.8373,203.387,203.4253,1736.0
2017-07-20 11:30:00,212.3,212.59,212.06,212.5,3000.0,203.4253,203.7032,203.1953,203.6169,3000.0
2017-07-20 12:00:00,212.79,213.09,212.66,212.72,2476.0,203.8948,204.1823,203.7702,203.8277,2476.0
2017-07-20 12:30:00,212.54,212.95,212.54,212.95,2711.0,203.6553,204.0481,203.6553,204.0481,2711.0
2017-07-20 13:00:00,212.84,213.13,212.76,212.88,2017.0,203.9427,204.2206,203.8661,203.981,2017.0
2017-07-20 13:30:00,213.14,213.26,212.98,213.1,5100.0,204.2302,204.3452,204.0769,204.1919,5100.0
2017-07-20 14:00:00,213.24,213.25,212.86,212.86,5087.0,204.326,204.3356,203.9619,203.9619,5087.0
2017-07-20 14:30:00,212.85,213.28,212.67,212.68,3540.0,203.9523,204.3643,203.7798,203.7894,3540.0
2017-07-20 15:00:00,212.67,212.81,212.49,212.76,2498.0,203.7798,203.914,203.6074,203.8661,2498.0
2017-07-20 15:30:00,212.73,212.8,212.44,212.71,9724.0,203.8373,203.9044,203.5594,203.8182,9724.0
2017-07-21 09:30:00,212.72,214.25,210.24,214.18,10170.0,203.8277,205.2938,201.4514,205.2267,10170.0
2017-07-21 10:00:00,213.89,213.89,212.7,212.7,5600.0,204.9488,204.9488,203.8086,203.8086,5600.0
2017-07-21 10:30:00,212.61,213.05,212.17,212.17,3802.0,203.7223,204.1439,203.3007,203.3007,3802.0
2017-07-21 11:00:00,212.51,212.68,212.3,212.42,2111.0,203.6265,203.7894,203.4253,203.5403,2111.0
2017-07-21 11:30:00,212.35,212.56,212.29,212.29,2151.0,203.4732,203.6744,203.4157,203.4157,2151.0
2017-07-21 12:00:00,212.47,212.54,212.14,212.46,2416.0,203.5882,203.6553,203.272,203.5786,2416.0
2017-07-21 12:30:00,212.25,212.39,211.68,211.68,3670.0,203.3774,203.5115,202.8312,202.8312,3670.0
2017-07-21 13:00:00,211.67,212.0,210.92,210.92,4400.0,202.8216,203.1378,202.103,202.103,4400.0
2017-07-21 13:30:00,210.94,210.96,210.44,210.44,5186.0,202.1221,202.1413,201.643,201.643,5186.0
2017-07-21 14:00:00,210.5,211.02,210.32,210.33,4466.0,201.7005,202.1988,201.5281,201.5376,4466.0
2017-07-21 14:30:00,210.6,211.19,210.5,210.68,4471.0,201.7964,202.3617,201.7005,201.873,4471.0
2017-07-21 15:00:00,210.52,210.92,210.43,210.64,4612.0,201.7197,202.103,201.6335,201.8347,4612.0
2017-07-21 15:30:00,210.65,211.18,210.4,211.15,21199.0,201.8443,202.3521,201.6047,202.3234,21199.0
2017-07-24 09:30:00,211.12,214.17,210.64,210.93,2490.0,202.2946,205.2171,201.8347,202.1126,2490.0
2017-07-24 10:00:00,211.57,212.16,211.52,211.71,5300.0,202.7258,203.2911,202.6779,202.86,5300.0
2017-07-24 10:30:00,211.36,212.43,211.36,211.86,5616.0,202.5246,203.5499,202.5246,203.0037,5616.0
2017-07-24 11:00:00,211.91,212.45,211.63,212.45,3900.0,203.0516,203.569,202.7833,203.569,3900.0
2017-07-24 11:30:00,212.33,212.89,212.28,212.89,4638.0,203.454,203.9906,203.4061,203.9906,4638.0
2017-07-24 12:00:00,212.93,213.34,212.87,213.31,7000.0,204.029,204.4218,203.9715,204.3931,7000.0
2017-07-24 12:30:00,213.29,213.29,212.48,213.05,4045.0,204.3739,204.3739,203.5978,204.1439,4045.0
2017-07-24 13:00:00,213.03,213.03,212.86,212.93,1360.0,204.1248,204.1248,203.9619,204.029,1360.0
2017-07-24 13:30:00,213.03,214.17,213.02,214.01,7950.0,204.1248,205.2171,204.1152,205.0638,7950.0
2017-07-24 14:00:00,213.91,214.17,213.67,213.85,7338.0,204.968,205.2171,204.738,204.9105,7338.0
2017-07-24 14:30:00,213.88,214.08,213.69,213.76,2631.0,204.9392,205.1309,204.7572,204.8243,2631.0
2017-07-24 15:00:00,213.91,214.11,213.57,213.75,7562.0,204.968,205.1596,204.6422,204.8147,7562.0
2017-07-24 15:30:00,213.85,214.53,213.72,214.35,13718.0,204.9105,205.5621,204.7859,205.3896,13718.0
2017-07-25 09:30:00,214.69,215.0,213.61,214.82,3757.0,205.7154,206.0124,204.6805,205.84,3757.0
2017-07-25 10:00:00,214.64,214.99,214.21,214.55,2800.0,205.6675,206.0028,205.2555,205.5812,2800.0
2017-07-25 10:30:00,214.73,215.9,214.73,214.75,6700.0,205.7537,206.8748,205.7537,205.7729,6700.0
2017-07-25 11:00:00,214.6,215.58,214.6,215.18,9699.0,205.6291,206.5682,205.6291,206.1849,9699.0
2017-07-25 11:30:00,215.03,215.69,215.03,215.49,7853.0,206.0412,206.6736,206.0412,206.4819,7853.0
2017-07-25 12:00:00,215.5,215.5,214.43,214.53,4139.0,206.4915,206.4915,205.4663,205.5621,4139.0
2017-07-25 12:30:00,214.35,215.38,214.35,215.18,3721.0,205.3896,206.3765,205.3896,206.1849,3721.0
2017-07-25 13:00:00,215.34,216.37,215.32,215.96,3100.0,206.3382,207.3252,206.319,206.9323,3100.0
2017-07-25 13:30:00,215.83,216.03,215.27,215.48,7100.0,206.8077,206.9994,206.2711,206.4724,7100.0
2017-07-25 14:00:00,215.55,216.1,215.47,216.1,6200.0,206.5394,207.0664,206.4628,207.0664,6200.0
2017-07-25 14:30:00,216.09,216.12,215.45,215.55,7258.0,207.0569,207.0856,206.4436,206.5394,7258.0
2017-07-25 15:00:00,215.56,215.97,215.22,215.79,20492.0,206.549,206.9419,206.2232,206.7694,20492.0
2017-07-25 15:30:00,215.79,215.94,214.85,215.84,51118.0,206.7694,206.9131,205.8687,206.8173,51118.0
2017-07-26 09:30:00,215.69,215.69,212.55,214.7,3697.0,206.6736,206.6736,203.6648,205.725,3697.0
2017-07-26 10:00:00,214.76,215.32,214.09,215.19,20561.0,205.7825,206.319,205.1405,206.1945,20561.0
2017-07-26 10:30:00,214.88,215.52,214.88,215.52,2176.0,205.8974,206.5107,205.8974,206.5107,2176.0
2017-07-26 11:00:00,215.28,215.28,214.7,215.05,1960.0,206.2807,206.2807,205.725,206.0603,1960.0
2017-07-26 11:30:00,214.69,214.91,213.52,213.6,15000.0,205.7154,205.9262,204.5943,204.671,15000.0
2017-07-26 12:00:00,213.7,213.7,212.97,212.97,6245.0,204.7668,204.7668,204.0673,204.0673,6245.0
2017-07-26 12:30:00,213.15,213.15,212.49,213.02,7544.0,204.2398,204.2398,203.6074,204.1152,7544.0
2017-07-26 13:00:00,213.16,213.16,212.49,212.56,4738.0,204.2493,204.2493,203.6074,203.6744,4738.0
2017-07-26 13:30:00,212.51,212.96,211.6,211.6,14266.0,203.6265,204.0577,202.7546,202.7546,14266.0
2017-07-26 14:00:00,211.45,212.49,211.0,212.41,7704.0,202.6108,203.6074,202.1796,203.5307,7704.0
2017-07-26 14:30:00,212.27,212.7,211.7,211.7,10026.0,203.3965,203.8086,202.8504,202.8504,10026.0
2017-07-26 15:00:00,211.66,212.44,211.64,212.15,10489.0,202.812,203.5594,202.7929,203.2816,10489.0
2017-07-26 15:30:00,212.24,212.82,211.8,212.05,25597.0,203.3678,203.9236,202.9462,203.1857,25597.0
2017-07-27 09:30:00,212.62,212.76,210.44,211.81,1600.0,203.7319,203.8661,201.643,202.9558,1600.0
2017-07-27 10:00:00,211.85,211.85,210.27,211.39,16602.0,202.9941,202.9941,201.4802,202.5533,16602.0
2017-07-27 10:30:00,211.43,211.97,210.92,211.05,20268.0,202.5917,203.1091,202.103,202.2275,20268.0
2017-07-27 11:00:00,211.05,211.05,210.18,210.65,34499.0,202.2275,202.2275,201.3939,201.8443,34499.0
2017-07-27 11:30:00,210.55,210.85,210.05,210.25,6651.0,201.7484,202.0359,201.2693,201.461,6651.0
2017-07-27 12:00:00,210.41,210.72,210.09,210.6,6517.0,201.6143,201.9113,201.3077,201.7964,6517.0
2017-07-27 12:30:00,210.54,211.03,210.3,210.44,25257.0,201.7389,202.2084,201.5089,201.643,25257.0
2017-07-27 13:00:00,210.43,210.75,209.41,209.41,6653.0,201.6335,201.9401,200.6561,200.6561,6653.0
2017-07-27 13:30:00,209.28,209.94,208.56,209.89,16487.0,200.5315,201.1639,199.8416,201.116,16487.0
2017-07-27 14:00:00,209.73,210.94,209.58,210.14,11172.0,200.9627,202.1221,200.819,201.3556,11172.0
2017-07-27 14:30:00,210.04,210.94,209.52,209.85,10082.0,201.2598,202.1221,200.7615,201.0777,10082.0
2017-07-27 15:00:00,209.91,210.17,209.73,209.97,3563.0,201.1352,201.3843,200.9627,201.1927,3563.0
2017-07-27 15:30:00,209.95,210.53,209.84,210.44,19950.0,201.1735,201.7293,201.0681,201.643,19950.0
2017-07-28 09:30:00,209.54,210.44,208.17,210.1,5212.0,200.7807,201.643,199.4679,201.3173,5212.0
2017-07-28 10:00:00,210.24,211.69,209.36,210.9,6644.0,201.4514,202.8408,200.6082,202.0838,6644.0
2017-07-28 10:30:00,211.59,211.59,209.2,209.79,9000.0,202.745,202.745,200.4549,201.0202,9000.0
2017-07-28 11:00:00,210.0,210.79,208.73,208.73,4507.0,201.2214,201.9784,200.0045,200.0045,4507.0
2017-07-28 11:30:00,209.66,210.69,209.14,209.78,29955.0,200.8957,201.8826,200.3974,201.0106,29955.0
2017-07-28 12:00:00,209.95,210.22,209.42,210.0,21352.0,201.1735,201.4322,200.6657,201.2214,21352.0
2017-07-28 12:30:00,210.05,210.51,209.83,210.3,12318.0,201.2693,201.7101,201.0585,201.5089,12318.0
2017-07-28 13:00:00,210.37,210.59,209.77,210.29,14845.0,201.576,201.7868,201.0011,201.4993,14845.0
2017-07-28 13:30:00,210.56,211.23,210.19,210.89,4900.0,201.758,202.4,201.4035,202.0742,4900.0
2017-07-28 14:00:00,210.24,211.56,210.24,211.0,8033.0,201.4514,202.7162,201.4514,202.1796,8033.0
2017-07-28 14:30:00,210.61,211.0,210.4,210.4,5470.0,201.8059,202.1796,201.6047,201.6047,5470.0
2017-07-28 15:00:00,210.56,210.57,209.67,210.01,6631.0,201.758,201.7676,200.9052,201.231,6631.0
2017-07-28 15:30:00,209.96,210.51,209.74,210.06,25869.0,201.1831,201.7101,200.9723,201.2789,25869.0
2017-07-31 09:30:00,210.39,210.97,208.18,208.18,3572.0,201.5951,202.1509,199.4775,199.4775,3572.0
2017-07-31 10:00:00,208.56,209.43,207.49,208.75,21786.0,199.8416,200.6753,198.8164,200.0237,21786.0
2017-07-31 10:30:00,208.76,208.91,207.39,208.89,32161.0,200.0333,200.177,198.7205,200.1578,32161.0
2017-07-31 11:00:00,208.89,209.32,208.29,208.29,4235.0,200.1578,200.5699,199.5829,199.5829,4235.0
2017-07-31 11:30:00,208.3,208.64,206.97,207.75,12226.0,199.5925,199.9183,198.3181,199.0655,12226.0
2017-07-31 12:00:00,207.71,207.71,206.74,206.98,8794.0,199.0272,199.0272,198.0977,198.3277,8794.0
2017-07-31 12:30:00,206.79,206.88,206.38,206.58,7705.0,198.1456,198.2319,197.7528,197.9444,7705.0
2017-07-31 13:00:00,206.75,206.87,205.95,206.68,15544.0,198.1073,198.2223,197.3407,198.0402,15544.0
2017-07-31 13:30:00,206.58,207.94,206.41,207.74,24692.0,197.9444,199.2476,197.7815,199.0559,24692.0
2017-07-31 14:00:00,207.75,207.89,207.4,207.64,14742.0,199.0655,199.1996,198.7301,198.9601,14742.0
2017-07-31 14:30:00,207.59,207.86,207.15,207.86,11878.0,198.9122,199.1709,198.4906,199.1709,11878.0
2017-07-31 15:00:00,207.76,207.99,207.55,207.76,9711.0,199.0751,199.2955,198.8739,199.0751,9711.0
2017-07-31 15:30:00,207.85,207.87,206.8,207.16,36236.0,199.1613,199.1805,198.1552,198.5002,36236.0
2017-08-01 09:30:00,208.41,213.53,206.29,207.63,12595.0,199.6979,204.6039,197.6665,198.9505,12595.0
2017-08-01 10:00:00,206.55,207.58,206.49,206.72,1600.0,197.9157,198.9026,197.8582,198.0786,1600.0
2017-08-01 10:30:00,206.69,206.98,205.25,205.96,16795.0,198.0498,198.3277,196.67,197.3503,16795.0
2017-08-01 11:00:00,205.8,206.11,205.35,205.57,14153.0,197.197,197.4941,196.7658,196.9766,14153.0
2017-08-01 11:30:00,205.6,205.74,205.23,205.72,3319.0,197.0054,197.1395,196.6508,197.1204,3319.0
2017-08-01 12:00:00,205.67,206.53,205.6,205.66,26288.0,197.0724,197.8965,197.0054,197.0629,26288.0
2017-08-01 12:30:00,205.66,206.04,205.32,205.87,25017.0,197.0629,197.427,196.7371,197.2641,25017.0
2017-08-01 13:00:00,206.03,206.04,205.29,205.44,12151.0,197.4174,197.427,196.7083,196.8521,12151.0
2017-08-01 13:30:00,205.59,205.87,205.27,205.69,10806.0,196.9958,197.2641,196.6892,197.0916,10806.0
2017-08-01 14:00:00,205.75,205.75,204.64,204.65,6767.0,197.1491,197.1491,196.0855,196.0951,6767.0
2017-08-01 14:30:00,204.63,204.91,203.89,204.33,18609.0,196.0759,196.3442,195.3669,195.7885,18609.0
2017-08-01 15:00:00,204.18,204.9,203.64,204.01,28609.0,195.6447,196.3346,195.1273,195.4818,28609.0
2017-08-01 15:30:00,204.06,205.16,203.89,204.37,44206.0,195.5297,196.5838,195.3669,195.8268,44206.0
2017-08-02 09:30:00,204.42,207.09,204.0,204.5,2814.0,195.8747,198.4331,195.4723,195.9514,2814.0
2017-08-02 10:00:00,204.0,204.98,203.55,203.68,7850.0,195.4723,196.4113,195.0411,195.1656,7850.0
2017-08-02 10:30:00,203.69,203.9,202.55,202.55,12053.0,195.1752,195.3764,194.0829,194.0829,12053.0
2017-08-02 11:00:00,202.5,202.86,201.42,202.33,13252.0,194.035,194.3799,193.0001,193.8721,13252.0
2017-08-02 11:30:00,202.42,203.08,201.02,202.84,29300.0,193.9583,194.5907,192.6168,194.3607,29300.0
2017-08-02 12:00:00,202.78,203.91,202.2,203.42,44337.0,194.3033,195.386,193.7475,194.9165,44337.0
2017-08-02 12:30:00,203.43,204.05,202.23,202.7,17407.0,194.9261,195.5202,193.7762,194.2266,17407.0
2017-08-02 13:00:00,202.89,204.26,201.79,203.45,34791.0,194.4087,195.7214,193.3546,194.9452,34791.0
2017-08-02 13:30:00,203.66,204.7,203.35,203.75,29815.0,195.1465,196.143,194.8494,195.2327,29815.0
2017-08-02 14:00:00,203.74,204.0,203.48,203.63,9258.0,195.2231,195.4723,194.974,195.1177,9258.0
2017-08-02 14:30:00,203.65,204.05,202.79,203.03,19100.0,195.1369,195.5202,194.3128,194.5428,19100.0
2017-08-02 15:00:00,203.0,203.85,202.9,203.59,18936.0,194.5141,195.3285,194.4182,195.0794,18936.0
2017-08-02 15:30:00,203.57,204.71,202.99,203.02,65830.0,195.0602,196.1526,194.5045,194.5332,65830.0
2017-08-03 09:30:00,201.99,211.01,197.72,208.43,89570.0,193.5463,202.1892,189.4548,199.7171,89570.0
2017-08-03 10:00:00,208.52,209.77,205.27,206.62,57406.0,199.8033,201.0011,196.6892,197.9827,57406.0
2017-08-03 10:30:00,207.28,208.95,205.95,207.9,43929.0,198.6151,200.2153,197.3407,199.2092,43929.0
2017-08-03 11:00:00,207.79,210.9,206.16,210.63,70160.0,199.1038,202.0838,197.542,201.8251,70160.0
2017-08-03 11:30:00,210.51,213.0,210.07,212.41,18928.0,201.7101,204.096,201.2885,203.5307,18928.0
2017-08-03 12:00:00,212.41,213.75,212.04,212.54,38954.0,203.5307,204.8147,203.1762,203.6553,38954.0
2017-08-03 12:30:00,212.5,214.72,212.46,214.16,21532.0,203.6169,205.7441,203.5786,205.2075,21532.0
2017-08-03 13:00:00,214.17,214.34,212.73,213.09,14557.0,205.2171,205.38,203.8373,204.1823,14557.0
2017-08-03 13:30:00,213.11,214.88,213.01,214.81,14049.0,204.2014,205.8974,204.1056,205.8304,14049.0
2017-08-03 14:00:00,214.68,215.48,214.32,214.66,30263.0,205.7058,206.4724,205.3609,205.6866,30263.0
2017-08-03 14:30:00,214.66,214.99,213.9,214.88,23742.0,205.6866,206.0028,204.9584,205.8974,23742.0
2017-08-03 15:00:00,214.51,215.11,214.51,214.94,17255.0,205.5429,206.1178,205.5429,205.9549,17255.0
2017-08-03 15:30:00,214.94,217.95,214.89,216.87,104116.0,205.9549,208.8391,205.907,207.8043,104116.0
2017-08-04 09:30:00,217.97,217.97,213.89,214.23,16830.0,208.8583,208.8583,204.9488,205.2746,16830.0
2017-08-04 10:00:00,213.87,215.04,213.07,214.08,24106.0,204.9297,206.0508,204.1631,205.1309,24106.0
2017-08-04 10:30:00,214.18,215.75,213.29,215.19,28915.0,205.2267,206.7311,204.3739,206.1945,28915.0
2017-08-04 11:00:00,214.96,214.98,212.2,212.88,40554.0,205.9741,205.9933,203.3295,203.981,40554.0
2017-08-04 11:30:00,213.12,213.12,210.86,211.4,15284.0,204.211,204.211,202.0455,202.5629,15284.0
2017-08-04 12:00:00,211.71,212.67,211.71,212.07,27518.0,202.86,203.7798,202.86,203.2049,27518.0
2017-08-04 12:30:00,212.08,212.65,212.08,212.12,10891.0,203.2145,203.7607,203.2145,203.2528,10891.0
2017-08-04 13:00:00,211.98,212.17,211.03,211.82,6288.0,203.1187,203.3007,202.2084,202.9654,6288.0
2017-08-04 13:30:00,211.68,211.7,210.84,210.84,5758.0,202.8312,202.8504,202.0263,202.0263,5758.0
2017-08-04 14:00:00,210.85,212.78,210.8,212.44,29999.0,202.0359,203.8852,201.988,203.5594,29999.0
2017-08-04 14:30:00,212.6,213.15,212.31,213.11,13231.0,203.7128,204.2398,203.4349,204.2014,13231.0
2017-08-04 15:00:00,212.91,214.09,212.88,214.02,11775.0,204.0098,205.1405,203.981,205.0734,11775.0
2017-08-04 15:30:00,214.01,214.38,213.59,214.35,58779.0,205.0638,205.4183,204.6614,205.3896,58779.0
2017-08-07 09:30:00,214.16,215.53,212.08,213.53,2851.0,205.2075,206.5203,203.2145,204.6039,2851.0
2017-08-07 10:00:00,213.19,214.59,213.15,214.06,20095.0,204.2781,205.6196,204.2398,205.1117,20095.0
2017-08-07 10:30:00,214.21,214.96,213.88,214.51,20309.0,205.2555,205.9741,204.9392,205.5429,20309.0
2017-08-07 11:00:00,214.37,214.82,214.04,214.58,21423.0,205.4088,205.84,205.0926,205.61,21423.0
2017-08-07 11:30:00,214.78,215.3,214.51,214.94,7855.0,205.8016,206.2999,205.5429,205.9549,7855.0
2017-08-07 12:00:00,214.73,216.08,214.73,215.58,32244.0,205.7537,207.0473,205.7537,206.5682,32244.0
2017-08-07 12:30:00,215.57,215.71,214.71,214.9,12577.0,206.5586,206.6927,205.7345,205.9166,12577.0
2017-08-07 13:00:00,215.53,216.77,214.96,216.77,3350.0,206.5203,207.7084,205.9741,207.7084,3350.0
2017-08-07 13:30:00,216.05,216.16,214.59,214.94,16386.0,207.0185,207.1239,205.6196,205.9549,16386.0
2017-08-07 14:00:00,215.03,215.05,214.55,214.6,3000.0,206.0412,206.0603,205.5812,205.6291,3000.0
2017-08-07 14:30:00,214.49,214.49,213.93,214.14,4253.0,205.5237,205.5237,204.9872,205.1884,4253.0
2017-08-07 15:00:00,214.15,214.29,213.88,213.98,7372.0,205.198,205.3321,204.9392,205.0351,7372.0
2017-08-07 15:30:00,214.05,214.79,214.05,214.56,23061.0,205.1021,205.8112,205.1021,205.5908,23061.0
2017-08-08 09:30:00,214.78,214.78,211.02,212.62,6125.0,205.8016,205.8016,202.1988,203.7319,6125.0
2017-08-08 10:00:00,212.67,214.92,212.67,214.24,3595.0,203.7798,205.9358,203.7798,205.2842,3595.0
2017-08-08 10:30:00,214.24,214.73,213.52,214.02,10745.0,205.2842,205.7537,204.5943,205.0734,10745.0
2017-08-08 11:00:00,214.16,214.16,213.41,214.01,3035.0,205.2075,205.2075,204.4889,205.0638,3035.0
2017-08-08 11:30:00,214.08,214.82,213.85,214.01,4562.0,205.1309,205.84,204.9105,205.0638,4562.0
2017-08-08 12:00:00,213.98,214.15,213.05,213.2,15689.0,205.0351,205.198,204.1439,204.2877,15689.0
2017-08-08 12:30:00,213.45,213.69,213.08,213.35,15622.0,204.5272,204.7572,204.1727,204.4314,15622.0
2017-08-08 13:00:00,213.51,213.59,213.05,213.05,14614.0,204.5847,204.6614,204.1439,204.1439,14614.0
2017-08-08 13:30:00,213.05,213.54,213.05,213.35,4757.0,204.1439,204.6135,204.1439,204.4314,4757.0
2017-08-08 14:00:00,213.12,213.36,213.06,213.17,2995.0,204.211,204.441,204.1535,204.2589,2995.0
2017-08-08 14:30:00,213.59,213.62,213.27,213.45,3556.0,204.6614,204.6901,204.3547,204.5272,3556.0
2017-08-08 15:00:00,213.55,213.64,213.11,213.11,6042.0,204.623,204.7093,204.2014,204.2014,6042.0
2017-08-08 15:30:00,213.32,213.42,212.63,213.08,33130.0,204.4027,204.4985,203.7415,204.1727,33130.0
2017-08-09 09:30:00,212.51,214.09,211.91,212.75,1651.0,203.6265,205.1405,203.0516,203.8565,1651.0
2017-08-09 10:00:00,213.51,213.51,211.41,211.84,5975.0,204.5847,204.5847,202.5725,202.9845,5975.0
2017-08-09 10:30:00,211.78,212.28,211.53,212.28,4209.0,202.927,203.4061,202.6875,203.4061,4209.0
2017-08-09 11:00:00,211.98,211.99,211.36,211.94,2935.0,203.1187,203.1283,202.5246,203.0803,2935.0
2017-08-09 11:30:00,211.84,212.02,210.83,210.83,19495.0,202.9845,203.157,202.0167,202.0167,19495.0
2017-08-09 12:00:00,210.73,211.16,210.56,210.93,17615.0,201.9209,202.3329,201.758,202.1126,17615.0
2017-08-09 12:30:00,210.9,211.09,210.66,210.94,2227.0,202.0838,202.2659,201.8539,202.1221,2227.0
2017-08-09 13:00:00,210.69,211.26,210.6,211.25,14977.0,201.8826,202.4288,201.7964,202.4192,14977.0
2017-08-09 13:30:00,211.31,211.94,210.76,210.76,3491.0,202.4767,203.0803,201.9497,201.9497,3491.0
2017-08-09 14:00:00,210.89,210.9,210.21,210.44,5813.0,202.0742,202.0838,201.4227,201.643,5813.0
2017-08-09 14:30:00,210.66,210.66,210.04,210.25,7611.0,201.8539,201.8539,201.2598,201.461,7611.0
2017-08-09 15:00:00,210.25,210.79,210.04,210.46,11779.0,201.461,201.9784,201.2598,201.6622,11779.0
2017-08-09 15:30:00,210.52,210.92,210.45,210.59,24413.0,201.7197,202.103,201.6526,201.7868,24413.0
2017-08-10 09:30:00,210.1,210.93,207.9,209.88,1325.0,201.3173,202.1126,199.2092,201.1065,1325.0
2017-08-10 10:00:00,209.7,209.97,207.98,207.98,9030.0,200.934,201.1927,199.2859,199.2859,9030.0
2017-08-10 10:30:00,208.0,208.24,207.09,207.27,16600.0,199.305,199.535,198.4331,198.6056,16600.0
2017-08-10 11:00:00,207.43,208.04,206.85,207.17,9443.0,198.7589,199.3434,198.2031,198.5097,9443.0
2017-08-10 11:30:00,207.31,207.52,206.53,206.72,3308.0,198.6439,198.8451,197.8965,198.0786,3308.0
2017-08-10 12:00:00,206.72,207.09,206.53,206.53,5600.0,198.0786,198.4331,197.8965,197.8965,5600.0
2017-08-10 12:30:00,206.4,206.71,206.39,206.51,10196.0,197.7719,198.069,197.7623,197.8773,10196.0
2017-08-10 13:00:00,206.69,206.96,206.52,206.96,6500.0,198.0498,198.3085,197.8869,198.3085,6500.0
2017-08-10 13:30:00,206.96,207.05,206.39,206.56,6841.0,198.3085,198.3948,197.7623,197.9252,6841.0
2017-08-10 14:00:00,206.56,206.86,206.06,206.49,11829.0,197.9252,198.2127,197.4461,197.8582,11829.0
2017-08-10 14:30:00,206.7,207.27,206.19,206.33,8543.0,198.0594,198.6056,197.5707,197.7049,8543.0
2017-08-10 15:00:00,206.34,206.53,203.62,204.89,28381.0,197.7144,197.8965,195.1081,196.3251,28381.0
2017-08-10 15:30:00,205.06,205.47,203.91,204.04,55476.0,196.4879,196.8808,195.386,195.5106,55476.0
2017-08-11 09:30:00,203.26,205.6,203.13,204.46,7052.0,195.0857,197.3316,194.9609,196.2374,7052.0
2017-08-11 10:00:00,204.02,207.3,204.02,206.22,19097.0,195.8151,198.9632,195.8151,197.9266,19097.0
2017-08-11 10:30:00,206.21,207.04,206.08,206.84,4579.0,197.917,198.7137,197.7923,198.5217,4579.0
2017-08-11 11:00:00,206.87,206.87,205.04,205.85,9500.0,198.5505,198.5505,196.7941,197.5715,9500.0
2017-08-11 11:30:00,205.21,206.08,205.15,205.15,4319.0,196.9573,197.7923,196.8997,196.8997,4319.0
2017-08-11 12:00:00,205.32,206.06,204.95,205.05,7621.0,197.0628,197.7731,196.7077,196.8037,7621.0
2017-08-11 12:30:00,205.64,205.8,205.06,205.7,7228.0,197.37,197.5235,196.8133,197.4275,7228.0
2017-08-11 13:00:00,205.53,206.22,205.35,205.8,12670.0,197.2644,197.9266,197.0916,197.5235,12670.0
2017-08-11 13:30:00,205.64,205.82,205.07,205.42,7564.0,197.37,197.5427,196.8229,197.1588,7564.0
2017-08-11 14:00:00,205.47,205.53,205.15,205.23,8688.0,197.2068,197.2644,196.8997,196.9765,8688.0
2017-08-11 14:30:00,205.45,205.67,205.12,205.33,7746.0,197.1876,197.3988,196.8709,197.0724,7746.0
2017-08-11 15:00:00,205.24,205.35,205.05,205.05,9184.0,196.986,197.0916,196.8037,196.8037,9184.0
2017-08-11 15:30:00,205.09,205.84,204.77,205.09,43741.0,196.8421,197.5619,196.535,196.8421,43741.0
2017-08-14 09:30:00,208.68,209.27,207.4,209.27,6165.0,200.2877,200.854,199.0592,200.854,6165.0
2017-08-14 10:00:00,208.65,208.65,207.43,208.24,4449.0,200.2589,200.2589,199.088,199.8654,4449.0
2017-08-14 10:30:00,208.04,208.38,207.91,208.38,3095.0,199.6734,199.9998,199.5487,199.9998,3095.0
2017-08-14 11:00:00,208.09,208.29,207.32,207.79,5738.0,199.7214,199.9134,198.9824,199.4335,5738.0
2017-08-14 11:30:00,207.65,208.16,207.49,208.16,3800.0,199.2991,199.7886,199.1456,199.7886,3800.0
2017-08-14 12:00:00,208.15,208.15,207.54,207.96,4568.0,199.779,199.779,199.1936,199.5967,4568.0
2017-08-14 12:30:00,207.95,208.2,207.67,208.16,4226.0,199.5871,199.827,199.3183,199.7886,4226.0
2017-08-14 13:00:00,208.31,208.42,207.8,207.8,2723.0,199.9326,200.0382,199.4431,199.4431,2723.0
2017-08-14 13:30:00,208.36,208.44,208.05,208.44,2912.0,199.9806,200.0574,199.683,200.0574,2912.0
2017-08-14 14:00:00,208.36,208.89,207.98,208.89,4718.0,199.9806,200.4893,199.6159,200.4893,4718.0
2017-08-14 14:30:00,208.89,209.18,208.68,208.82,11856.0,200.4893,200.7676,200.2877,200.4221,11856.0
2017-08-14 15:00:00,208.81,209.07,208.68,209.07,3185.0,200.4125,200.662,200.2877,200.662,3185.0
2017-08-14 15:30:00,209.26,209.35,208.58,208.93,17345.0,200.8444,200.9308,200.1917,200.5277,17345.0
2017-08-15 09:30:00,209.14,209.96,208.53,209.0,2596.0,200.7292,201.5162,200.1437,200.5948,2596.0
2017-08-15 10:00:00,209.0,209.36,207.99,208.66,4301.0,200.5948,200.9404,199.6255,200.2685,4301.0
2017-08-15 10:30:00,208.49,208.93,207.83,208.88,4408.0,200.1053,200.5277,199.4719,200.4797,4408.0
2017-08-15 11:00:00,208.67,208.93,207.65,208.59,3898.0,200.2781,200.5277,199.2991,200.2013,3898.0
2017-08-15 11:30:00,208.65,208.9,207.94,208.14,7450.0,200.2589,200.4989,199.5775,199.7694,7450.0
2017-08-15 12:00:00,208.19,208.55,208.07,208.43,5580.0,199.8174,200.1629,199.7022,200.0478,5580.0
2017-08-15 12:30:00,208.42,208.88,208.13,208.88,2632.0,200.0382,200.4797,199.7598,200.4797,2632.0
2017-08-15 13:00:00,208.89,208.89,208.04,208.72,3186.0,200.4893,200.4893,199.6734,200.3261,3186.0
2017-08-15 13:30:00,208.88,209.1,208.54,208.88,3844.0,200.4797,200.6908,200.1533,200.4797,3844.0
2017-08-15 14:00:00,208.88,209.17,208.8,208.98,2000.0,200.4797,200.758,200.4029,200.5756,2000.0
2017-08-15 14:30:00,209.13,209.48,209.05,209.18,6039.0,200.7196,201.0555,200.6428,200.7676,6039.0
2017-08-15 15:00:00,209.2,209.74,209.15,209.56,6413.0,200.7868,201.3051,200.7388,201.1323,6413.0
2017-08-15 15:30:00,209.64,209.64,208.6,208.88,25042.0,201.2091,201.2091,200.2109,200.4797,25042.0
2017-08-16 09:30:00,209.47,212.71,209.38,211.87,22790.0,201.0459,204.1556,200.9596,203.3494,22790.0
2017-08-16 10:00:00,211.88,212.94,211.63,212.21,34395.0,203.359,204.3764,203.1191,203.6757,34395.0
2017-08-16 10:30:00,212.32,214.03,212.23,212.66,25731.0,203.7813,205.4225,203.6949,204.1076,25731.0
2017-08-16 11:00:00,212.83,214.5,212.7,214.36,19714.0,204.2708,205.8736,204.146,205.7393,19714.0
2017-08-16 11:30:00,214.22,214.52,213.5,213.86,6501.0,205.6049,205.8928,204.9139,205.2594,6501.0
2017-08-16 12:00:00,213.88,213.89,213.07,213.69,12119.0,205.2786,205.2882,204.5012,205.0962,12119.0
2017-08-16 12:30:00,213.83,213.92,213.21,213.69,10503.0,205.2306,205.317,204.6355,205.0962,10503.0
2017-08-16 13:00:00,213.68,214.23,213.53,214.04,14111.0,205.0866,205.6145,204.9427,205.4321,14111.0
2017-08-16 13:30:00,213.9,214.41,213.65,214.12,17103.0,205.2978,205.7873,205.0578,205.5089,17103.0
2017-08-16 14:00:00,214.17,214.52,213.99,214.45,4145.0,205.5569,205.8928,205.3842,205.8257,4145.0
2017-08-16 14:30:00,214.31,214.89,213.77,214.63,8897.0,205.6913,206.248,205.173,205.9984,8897.0
2017-08-16 15:00:00,214.61,214.62,213.81,214.12,11477.0,205.9792,205.9888,205.2114,205.5089,11477.0
2017-08-16 15:30:00,214.14,214.8,213.95,214.79,46309.0,205.5281,206.1616,205.3458,206.152,46309.0
2017-08-17 09:30:00,214.35,214.86,211.65,214.86,9246.0,205.7297,206.2192,203.1383,206.2192,9246.0
2017-08-17 10:00:00,213.99,215.55,213.99,215.41,35542.0,205.3842,206.8814,205.3842,206.7471,35542.0
2017-08-17 10:30:00,215.38,216.74,215.2,216.51,14986.0,206.7183,208.0236,206.5455,207.8028,14986.0
2017-08-17 11:00:00,216.4,217.38,216.04,217.34,20690.0,207.6972,208.6378,207.3517,208.5994,20690.0
2017-08-17 11:30:00,217.08,217.08,215.28,215.66,10214.0,208.3499,208.3499,206.6223,206.987,10214.0
2017-08-17 12:00:00,215.33,215.93,215.08,215.47,13240.0,206.6703,207.2461,206.4303,206.8046,13240.0
2017-08-17 12:30:00,215.71,215.71,215.06,215.26,20880.0,207.035,207.035,206.4111,206.6031,20880.0
2017-08-17 13:00:00,215.28,215.29,213.8,213.8,2131.0,206.6223,206.6319,205.2018,205.2018,2131.0
2017-08-17 13:30:00,213.77,214.16,212.37,213.0,5935.0,205.173,205.5473,203.8293,204.434,5935.0
2017-08-17 14:00:00,213.21,214.07,213.21,213.83,8892.0,204.6355,205.4609,204.6355,205.2306,8892.0
2017-08-17 14:30:00,213.97,214.41,213.53,214.34,13439.0,205.365,205.7873,204.9427,205.7201,13439.0
2017-08-17 15:00:00,214.35,214.52,213.38,213.38,16280.0,205.7297,205.8928,204.7987,204.7987,16280.0
2017-08-17 15:30:00,213.54,213.54,211.58,211.9,35350.0,204.9523,204.9523,203.0711,203.3782,35350.0
2017-08-18 09:30:00,211.32,211.32,209.24,211.13,11247.0,202.8215,202.8215,200.8252,202.6392,11247.0
2017-08-18 10:00:00,211.01,211.38,210.55,210.57,4675.0,202.524,202.8791,202.0825,202.1017,4675.0
2017-08-18 10:30:00,210.95,211.18,210.6,211.0,9207.0,202.4664,202.6872,202.1305,202.5144,9207.0
2017-08-18 11:00:00,211.37,212.8,211.03,212.8,9050.0,202.8695,204.242,202.5432,204.242,9050.0
2017-08-18 11:30:00,212.78,212.87,212.19,212.67,19439.0,204.2228,204.3092,203.6565,204.1172,19439.0
2017-08-18 12:00:00,212.57,212.7,212.17,212.17,4097.0,204.0213,204.146,203.6374,203.6374,4097.0
2017-08-18 12:30:00,212.32,213.06,212.18,212.66,3752.0,203.7813,204.4916,203.6469,204.1076,3752.0
2017-08-18 13:00:00,212.74,212.95,211.81,211.96,9221.0,204.1844,204.386,203.2918,203.4358,9221.0
2017-08-18 13:30:00,212.33,212.77,211.5,211.83,8400.0,203.7909,204.2132,202.9943,203.311,8400.0
2017-08-18 14:00:00,211.83,211.83,211.09,211.16,4794.0,203.311,203.311,202.6008,202.668,4794.0
2017-08-18 14:30:00,211.32,211.32,210.99,210.99,2700.0,202.8215,202.8215,202.5048,202.5048,2700.0
2017-08-18 15:00:00,210.87,211.22,210.77,210.9,12589.0,202.3896,202.7256,202.2937,202.4184,12589.0
2017-08-18 15:30:00,210.95,211.9,210.54,210.65,26001.0,202.4664,203.3782,202.0729,202.1785,26001.0
2017-08-21 09:30:00,210.4,211.78,209.28,210.91,8719.0,201.9385,203.263,200.8636,202.428,8719.0
2017-08-21 10:00:00,210.68,212.4,210.65,211.61,2300.0,202.2073,203.8581,202.1785,203.0999,2300.0
2017-08-21 10:30:00,211.91,212.31,211.53,211.89,5564.0,203.3878,203.7717,203.0231,203.3686,5564.0
2017-08-21 11:00:00,211.99,212.65,211.85,212.65,4854.0,203.4646,204.098,203.3302,204.098,4854.0
2017-08-21 11:30:00,212.53,213.33,212.5,213.27,6647.0,203.9829,204.7507,203.9541,204.6931,6647.0
2017-08-21 12:00:00,213.32,213.4,212.69,212.8,9598.0,204.7411,204.8179,204.1364,204.242,9598.0
2017-08-21 12:30:00,212.77,212.81,212.1,212.1,5527.0,204.2132,204.2516,203.5702,203.5702,5527.0
2017-08-21 13:00:00,212.3,212.52,212.05,212.13,8698.0,203.7621,203.9733,203.5222,203.599,8698.0
2017-08-21 13:30:00,212.06,212.34,211.44,212.0,13044.0,203.5318,203.8005,202.9367,203.4742,13044.0
2017-08-21 14:00:00,211.78,212.31,211.5,212.15,8116.0,203.263,203.7717,202.9943,203.6182,8116.0
2017-08-21 14:30:00,212.16,212.25,211.77,211.77,5391.0,203.6278,203.7141,203.2534,203.2534,5391.0
2017-08-21 15:00:00,211.75,211.85,211.04,211.69,11787.0,203.2342,203.3302,202.5528,203.1767,11787.0
2017-08-21 15:30:00,211.69,212.37,211.46,211.87,28229.0,203.1767,203.8293,202.9559,203.3494,28229.0
2017-08-22 09:30:00,211.76,213.05,210.98,213.0,20796.0,203.2438,204.482,202.4952,204.434,20796.0
2017-08-22 10:00:00,212.77,212.77,212.42,212.56,1900.0,204.2132,204.2132,203.8773,204.0117,1900.0
2017-08-22 10:30:00,212.46,212.67,211.79,211.79,4478.0,203.9157,204.1172,203.2726,203.2726,4478.0
2017-08-22 11:00:00,211.96,211.96,211.23,211.6,5680.0,203.4358,203.4358,202.7352,203.0903,5680.0
2017-08-22 11:30:00,211.77,212.28,211.77,212.28,3080.0,203.2534,203.7429,203.2534,203.7429,3080.0
2017-08-22 12:00:00,212.37,212.64,212.27,212.38,2620.0,203.8293,204.0885,203.7333,203.8389,2620.0
2017-08-22 12:30:00,212.45,212.59,212.11,212.14,10900.0,203.9061,204.0405,203.5798,203.6086,10900.0
2017-08-22 13:00:00,212.1,213.03,212.1,212.47,4124.0,203.5702,204.4628,203.5702,203.9253,4124.0
2017-08-22 13:30:00,212.66,212.9,212.59,212.76,3511.0,204.1076,204.338,204.0405,204.2036,3511.0
2017-08-22 14:00:00,212.7,213.32,212.34,213.32,3902.0,204.146,204.7411,203.8005,204.7411,3902.0
2017-08-22 14:30:00,213.21,213.58,212.92,213.55,5538.0,204.6355,204.9906,204.3572,204.9619,5538.0
2017-08-22 15:00:00,213.56,213.65,213.28,213.55,6314.0,204.9715,205.0578,204.7027,204.9619,6314.0
2017-08-22 15:30:00,213.65,213.95,213.01,213.08,27510.0,205.0578,205.3458,204.4436,204.5108,27510.0
2017-08-23 09:30:00,211.94,213.62,210.71,211.45,39783.0,203.4166,205.029,202.2361,202.9463,39783.0
2017-08-23 10:00:00,211.47,212.38,210.22,210.22,7796.0,202.9655,203.8389,201.7658,201.7658,7796.0
2017-08-23 10:30:00,210.55,210.79,209.86,209.92,53438.0,202.0825,202.3128,201.4203,201.4778,53438.0
2017-08-23 11:00:00,209.93,210.76,209.57,210.41,13751.0,201.4874,202.2841,201.1419,201.9481,13751.0
2017-08-23 11:30:00,210.59,210.6,209.48,209.59,6524.0,202.1209,202.1305,201.0555,201.1611,6524.0
2017-08-23 12:00:00,209.51,209.6,208.23,208.47,9128.0,201.0843,201.1707,199.8558,200.0862,9128.0
2017-08-23 12:30:00,208.49,208.74,208.2,208.5,6019.0,200.1053,200.3453,199.827,200.1149,6019.0
2017-08-23 13:00:00,208.45,208.63,208.33,208.47,10958.0,200.067,200.2397,199.9518,200.0862,10958.0
2017-08-23 13:30:00,208.49,208.5,207.6,207.79,8934.0,200.1053,200.1149,199.2511,199.4335,8934.0
2017-08-23 14:00:00,207.89,208.05,207.55,207.68,8300.0,199.5295,199.683,199.2031,199.3279,8300.0
2017-08-23 14:30:00,207.62,208.51,207.62,208.51,8387.0,199.2703,200.1245,199.2703,200.1245,8387.0
2017-08-23 15:00:00,208.5,209.0,208.27,208.95,17144.0,200.1149,200.5948,199.8942,200.5468,17144.0
2017-08-23 15:30:00,208.82,208.82,207.53,207.57,40029.0,200.4221,200.4221,199.184,199.2223,40029.0
2017-08-24 09:30:00,207.97,209.26,206.6,207.91,18171.0,199.6063,200.8444,198.2914,199.5487,18171.0
2017-08-24 10:00:00,207.84,208.59,207.5,207.93,10800.0,199.4815,200.2013,199.1552,199.5679,10800.0
2017-08-24 10:30:00,208.21,208.29,207.85,207.93,2600.0,199.8366,199.9134,199.4911,199.5679,2600.0
2017-08-24 11:00:00,208.06,208.3,207.44,207.6,4022.0,199.6926,199.923,199.0976,199.2511,4022.0
2017-08-24 11:30:00,207.49,208.04,207.33,207.72,4023.0,199.1456,199.6734,198.992,199.3663,4023.0
2017-08-24 12:00:00,208.06,208.24,207.54,207.64,5204.0,199.6926,199.8654,199.1936,199.2895,5204.0
2017-08-24 12:30:00,207.51,207.98,207.5,207.76,4176.0,199.1648,199.6159,199.1552,199.4047,4176.0
2017-08-24 13:00:00,207.75,208.24,207.57,208.09,2596.0,199.3951,199.8654,199.2223,199.7214,2596.0
2017-08-24 13:30:00,208.07,208.22,207.59,207.59,3270.0,199.7022,199.8462,199.2415,199.2415,3270.0
2017-08-24 14:00:00,207.6,207.69,206.89,207.11,4750.0,199.2511,199.3375,198.5697,198.7808,4750.0
2017-08-24 14:30:00,207.27,207.95,207.18,207.67,12423.0,198.9344,199.5871,198.848,199.3183,12423.0
2017-08-24 15:00:00,207.66,207.83,207.33,207.81,5100.0,199.3087,199.4719,198.992,199.4527,5100.0
2017-08-24 15:30:00,207.63,207.99,207.41,207.56,16358.0,199.2799,199.6255,199.0688,199.2127,16358.0
2017-08-25 09:30:00,208.39,208.7,206.43,208.15,18220.0,200.0094,200.3069,198.1282,199.779,18220.0
2017-08-25 10:00:00,208.25,208.25,207.09,207.09,3902.0,199.875,199.875,198.7616,198.7616,3902.0
2017-08-25 10:30:00,207.41,207.56,205.58,206.03,8984.0,199.0688,199.2127,197.3124,197.7443,8984.0
2017-08-25 11:00:00,205.8,206.24,205.66,206.24,11972.0,197.5235,197.9458,197.3892,197.9458,11972.0
2017-08-25 11:30:00,206.26,206.56,205.89,206.42,8209.0,197.965,198.253,197.6099,198.1186,8209.0
2017-08-25 12:00:00,206.49,207.11,206.42,206.77,2279.0,198.1858,198.7808,198.1186,198.4545,2279.0
2017-08-25 12:30:00,206.77,207.22,206.77,207.22,1291.0,198.4545,198.8864,198.4545,198.8864,1291.0
2017-08-25 13:00:00,207.23,207.31,207.08,207.08,1750.0,198.896,198.9728,198.7521,198.7521,1750.0
2017-08-25 13:30:00,207.03,207.25,206.94,207.19,1400.0,198.7041,198.9152,198.6177,198.8576,1400.0
2017-08-25 14:00:00,207.05,207.21,207.02,207.03,2456.0,198.7233,198.8768,198.6945,198.7041,2456.0
2017-08-25 14:30:00,207.1,207.36,206.78,207.36,1600.0,198.7712,199.0208,198.4641,199.0208,1600.0
2017-08-25 15:00:00,207.34,207.4,206.67,207.2,5195.0,199.0016,199.0592,198.3585,198.8672,5195.0
2017-08-25 15:30:00,207.21,207.37,206.78,206.9,15409.0,198.8768,199.0304,198.4641,198.5793,15409.0
2017-08-28 09:30:00,207.01,208.11,206.53,207.56,26193.0,198.6849,199.7406,198.2242,199.2127,26193.0
2017-08-28 10:00:00,207.62,208.29,207.09,207.48,42705.0,199.2703,199.9134,198.7616,199.136,42705.0
2017-08-28 10:30:00,207.55,207.84,206.0,207.01,61705.0,199.2031,199.4815,197.7155,198.6849,61705.0
2017-08-28 11:00:00,206.71,207.44,205.05,206.01,46736.0,198.3969,199.0976,196.8037,197.7251,46736.0
2017-08-28 11:30:00,206.0,206.27,205.04,205.47,55270.0,197.7155,197.9746,196.7941,197.2068,55270.0
2017-08-28 12:00:00,205.55,206.88,205.02,206.69,37991.0,197.2836,198.5601,196.7749,198.3777,37991.0
2017-08-28 12:30:00,206.66,206.77,206.02,206.47,40563.0,198.3489,198.4545,197.7347,198.1666,40563.0
2017-08-28 13:00:00,206.4,206.65,205.53,205.68,54068.0,198.0994,198.3393,197.2644,197.4084,54068.0
2017-08-28 13:30:00,205.97,206.86,205.63,206.86,39972.0,197.6867,198.5409,197.3604,198.5409,39972.0
2017-08-28 14:00:00,206.81,207.73,206.75,207.46,11101.0,198.4929,199.3759,198.4353,199.1168,11101.0
2017-08-28 14:30:00,207.56,207.67,206.74,207.16,43448.0,199.2127,199.3183,198.4257,198.8288,43448.0
2017-08-28 15:00:00,207.25,207.98,207.25,207.98,4448.0,198.9152,199.6159,198.9152,199.6159,4448.0
2017-08-28 15:30:00,207.53,207.64,207.12,207.32,16215.0,199.184,199.2895,198.7904,198.9824,16215.0
2017-08-29 09:30:00,206.4,207.04,205.52,206.95,52313.0,198.0994,198.7137,197.2548,198.6273,52313.0
2017-08-29 10:00:00,206.89,206.97,205.11,205.51,22337.0,198.5697,198.6465,196.8613,197.2452,22337.0
2017-08-29 10:30:00,205.63,205.86,204.45,204.45,39985.0,197.3604,197.5811,196.2278,196.2278,39985.0
2017-08-29 11:00:00,204.53,205.12,203.96,204.66,26178.0,196.3046,196.8709,195.7575,196.4294,26178.0
2017-08-29 11:30:00,204.65,204.94,204.25,204.43,55020.0,196.4198,196.6981,196.0359,196.2086,55020.0
2017-08-29 12:00:00,204.45,204.57,204.27,204.54,41893.0,196.2278,196.343,196.0551,196.3142,41893.0
2017-08-29 12:30:00,204.51,204.65,204.36,204.4,29532.0,196.2854,196.4198,196.1414,196.1798,29532.0
2017-08-29 13:00:00,204.51,204.57,204.37,204.4,17572.0,196.2854,196.343,196.151,196.1798,17572.0
2017-08-29 13:30:00,204.52,204.57,204.32,204.37,26153.0,196.295,196.343,196.103,196.151,26153.0
2017-08-29 14:00:00,204.39,204.92,204.15,204.76,15341.0,196.1702,196.6789,195.9399,196.5254,15341.0
2017-08-29 14:30:00,204.61,205.01,204.54,204.78,13019.0,196.3814,196.7653,196.3142,196.5445,13019.0
2017-08-29 15:00:00,204.8,205.52,204.7,205.5,24363.0,196.5637,197.2548,196.4678,197.2356,24363.0
2017-08-29 15:30:00,205.45,205.94,205.36,205.62,20181.0,197.1876,197.6579,197.1012,197.3508,20181.0
2017-08-30 09:30:00,205.58,206.01,204.85,205.17,54919.0,197.3124,197.7251,196.6117,196.9189,54919.0
2017-08-30 10:00:00,204.99,205.43,204.08,204.48,34305.0,196.7461,197.1684,195.8727,196.2566,34305.0
2017-08-30 10:30:00,204.49,204.77,203.7,204.7,62499.0,196.2662,196.535,195.508,196.4678,62499.0
2017-08-30 11:00:00,204.69,204.9,204.0,204.22,87900.0,196.4582,196.6597,195.7959,196.0071,87900.0
2017-08-30 11:30:00,204.19,204.92,204.01,204.3,21815.0,195.9783,196.6789,195.8055,196.0839,21815.0
2017-08-30 12:00:00,204.3,205.55,204.28,205.52,49117.0,196.0839,197.2836,196.0647,197.2548,49117.0
2017-08-30 12:30:00,205.52,206.61,205.52,206.5,10943.0,197.2548,198.301,197.2548,198.1954,10943.0
2017-08-30 13:00:00,206.38,207.67,206.32,207.67,6166.0,198.0802,199.3183,198.0226,199.3183,6166.0
2017-08-30 13:30:00,207.34,207.97,207.34,207.97,854.0,199.0016,199.6063,199.0016,199.6063,854.0
2017-08-30 14:00:00,208.08,208.13,207.41,207.59,6646.0,199.7118,199.7598,199.0688,199.2415,6646.0
2017-08-30 14:30:00,207.58,207.83,207.4,207.82,3239.0,199.2319,199.4719,199.0592,199.4623,3239.0
2017-08-30 15:00:00,207.84,208.16,207.76,207.78,5100.0,199.4815,199.7886,199.4047,199.4239,5100.0
2017-08-30 15:30:00,207.76,207.8,207.2,207.39,16826.0,199.4047,199.4431,198.8672,199.0496,16826.0
2017-08-31 09:30:00,207.99,209.13,207.14,208.87,10775.0,199.6255,200.7196,198.8096,200.4701,10775.0
2017-08-31 10:00:00,208.79,209.21,208.73,209.21,47183.0,200.3933,200.7964,200.3357,200.7964,47183.0
2017-08-31 10:30:00,209.18,209.77,208.76,209.23,14250.0,200.7676,201.3339,200.3645,200.8156,14250.0
2017-08-31 11:00:00,209.36,209.5,209.0,209.42,6584.0,200.9404,201.0747,200.5948,200.9979,6584.0
2017-08-31 11:30:00,209.42,209.5,208.98,209.47,4797.0,200.9979,201.0747,200.5756,201.0459,4797.0
2017-08-31 12:00:00,209.36,209.82,209.14,209.35,17001.0,200.9404,201.3819,200.7292,200.9308,17001.0
2017-08-31 12:30:00,209.37,210.0,209.37,209.71,12756.0,200.95,201.5546,200.95,201.2763,12756.0
2017-08-31 13:00:00,209.71,209.93,209.67,209.93,5523.0,201.2763,201.4874,201.2379,201.4874,5523.0
2017-08-31 13:30:00,209.99,210.08,209.86,210.01,6267.0,201.545,201.6314,201.4203,201.5642,6267.0
2017-08-31 14:00:00,210.09,210.4,210.05,210.3,2900.0,201.641,201.9385,201.6026,201.8426,2900.0
2017-08-31 14:30:00,210.36,210.86,210.21,210.62,7605.0,201.9001,202.38,201.7562,202.1497,7605.0
2017-08-31 15:00:00,210.55,210.86,210.22,210.74,15205.0,202.0825,202.38,201.7658,202.2649,15205.0
2017-08-31 15:30:00,210.72,211.9,210.72,211.77,27306.0,202.2457,203.3782,202.2457,203.2534,27306.0
2017-09-01 09:30:00,211.75,213.0,210.78,211.26,27148.0,203.2342,204.434,202.3033,202.7639,27148.0
2017-09-01 10:00:00,211.19,211.53,210.53,210.58,3125.0,202.6968,203.0231,202.0633,202.1113,3125.0
2017-09-01 10:30:00,210.4,210.63,210.06,210.61,5217.0,201.9385,202.1593,201.6122,202.1401,5217.0
2017-09-01 11:00:00,210.37,210.62,209.99,210.62,2800.0,201.9097,202.1497,201.545,202.1497,2800.0
2017-09-01 11:30:00,209.87,210.61,209.86,210.42,3300.0,201.4298,202.1401,201.4203,201.9577,3300.0
2017-09-01 12:00:00,210.31,210.49,210.11,210.35,4707.0,201.8522,202.0249,201.6602,201.8905,4707.0
2017-09-01 12:30:00,210.34,210.58,210.23,210.29,2300.0,201.8809,202.1113,201.7754,201.833,2300.0
2017-09-01 13:00:00,210.43,210.72,210.31,210.72,1968.0,201.9673,202.2457,201.8522,202.2457,1968.0
2017-09-01 13:30:00,210.77,211.29,210.53,211.09,3194.0,202.2937,202.7927,202.0633,202.6008,3194.0
2017-09-01 14:00:00,210.78,210.97,210.35,210.35,2600.0,202.3033,202.4856,201.8905,201.8905,2600.0
2017-09-01 14:30:00,210.28,211.04,210.25,211.04,4343.0,201.8234,202.5528,201.7946,202.5528,4343.0
2017-09-01 15:00:00,210.76,211.05,210.72,210.92,4800.0,202.2841,202.5624,202.2457,202.4376,4800.0
2017-09-01 15:30:00,211.04,211.21,210.13,210.35,31803.0,202.5528,202.716,201.6794,201.8905,31803.0
2017-09-05 09:30:00,210.3,212.9,210.3,212.47,9303.0,201.8426,204.338,201.8426,203.9253,9303.0
2017-09-05 10:00:00,212.54,212.83,212.25,212.41,7247.0,203.9925,204.2708,203.7141,203.8677,7247.0
2017-09-05 10:30:00,212.4,212.51,211.48,211.78,18851.0,203.8581,203.9637,202.9751,203.263,18851.0
2017-09-05 11:00:00,211.77,211.77,210.14,211.27,18494.0,203.2534,203.2534,201.689,202.7735,18494.0
2017-09-05 11:30:00,211.09,211.96,211.08,211.23,8049.0,202.6008,203.4358,202.5912,202.7352,8049.0
2017-09-05 12:00:00,211.18,211.33,210.61,210.85,3335.0,202.6872,202.8311,202.1401,202.3704,3335.0
2017-09-05 12:30:00,210.61,210.65,209.21,209.77,4883.0,202.1401,202.1785,200.7964,201.3339,4883.0
2017-09-05 13:00:00,209.77,210.89,209.76,210.53,6815.0,201.3339,202.4088,201.3243,202.0633,6815.0
2017-09-05 13:30:00,210.59,210.76,210.18,210.48,3031.0,202.1209,202.2841,201.7274,202.0153,3031.0
2017-09-05 14:00:00,210.47,210.97,210.45,210.78,3417.0,202.0057,202.4856,201.9865,202.3033,3417.0
2017-09-05 14:30:00,211.42,211.42,210.66,210.87,3300.0,202.9175,202.9175,202.1881,202.3896,3300.0
2017-09-05 15:00:00,210.99,211.12,210.59,210.78,12470.0,202.5048,202.6296,202.1209,202.3033,12470.0
2017-09-05 15:30:00,210.79,211.05,210.13,210.82,44781.0,202.3128,202.5624,201.6794,202.3416,44781.0
2017-09-06 09:30:00,212.19,212.19,209.51,210.78,46262.0,203.6565,203.6565,201.0843,202.3033,46262.0
2017-09-06 10:00:00,210.79,211.16,209.66,210.65,21689.0,202.3128,202.668,201.2283,202.1785,21689.0
2017-09-06 10:30:00,210.65,211.1,209.92,210.54,30814.0,202.1785,202.6104,201.4778,202.0729,30814.0
2017-09-06 11:00:00,210.47,210.52,209.57,210.28,27140.0,202.0057,202.0537,201.1419,201.8234,27140.0
2017-09-06 11:30:00,210.04,211.07,210.04,210.95,6778.0,201.593,202.5816,201.593,202.4664,6778.0
2017-09-06 12:00:00,211.01,211.77,210.56,211.69,5432.0,202.524,203.2534,202.0921,203.1767,5432.0
2017-09-06 12:30:00,211.71,211.77,211.42,211.62,2922.0,203.1959,203.2534,202.9175,203.1095,2922.0
2017-09-06 13:00:00,211.58,217.0,211.46,216.94,88783.0,203.0711,208.2731,202.9559,208.2155,88783.0
2017-09-06 13:30:00,216.75,218.8,216.15,218.68,41102.0,208.0332,210.0007,207.4573,209.8855,41102.0
2017-09-06 14:00:00,218.68,220.84,218.18,220.38,59094.0,209.8855,211.9587,209.4057,211.5172,59094.0
2017-09-06 14:30:00,220.65,221.89,219.71,221.47,48386.0,211.7763,212.9665,210.8741,212.5633,48386.0
2017-09-06 15:00:00,221.94,226.93,221.86,226.53,112897.0,213.0144,217.8038,212.9377,217.4198,112897.0
2017-09-06 15:30:00,226.48,227.92,224.61,225.49,133293.0,217.3719,218.7539,215.5771,216.4217,133293.0
2017-09-07 09:30:00,225.88,226.36,224.27,226.07,36980.0,216.796,217.2567,215.2507,216.9783,36980.0
2017-09-07 10:00:00,226.17,228.83,225.69,227.38,41977.0,217.0743,219.6274,216.6136,218.2357,41977.0
2017-09-07 10:30:00,227.66,228.58,227.16,227.84,22647.0,218.5044,219.3874,218.0245,218.6772,22647.0
2017-09-07 11:00:00,227.81,227.82,226.52,227.11,25182.0,218.6484,218.658,217.4103,217.9765,25182.0
2017-09-07 11:30:00,227.0,227.36,226.11,226.47,12426.0,217.8709,218.2165,217.0167,217.3623,12426.0
2017-09-07 12:00:00,226.44,227.15,226.09,226.09,11087.0,217.3335,218.0149,216.9975,216.9975,11087.0
2017-09-07 12:30:00,226.0,226.84,226.0,226.77,23167.0,216.9112,217.7174,216.9112,217.6502,23167.0
2017-09-07 13:00:00,226.57,226.77,226.2,226.37,13682.0,217.4582,217.6502,217.1031,217.2663,13682.0
2017-09-07 13:30:00,226.36,226.58,226.35,226.42,7882.0,217.2567,217.4678,217.2471,217.3143,7882.0
2017-09-07 14:00:00,226.37,227.25,226.31,227.12,16512.0,217.2663,218.1109,217.2087,217.9861,16512.0
2017-09-07 14:30:00,227.14,227.25,226.45,226.69,9065.0,218.0053,218.1109,217.3431,217.5734,9065.0
2017-09-07 15:00:00,226.77,226.88,226.3,226.36,15928.0,217.6502,217.7558,217.1991,217.2567,15928.0
2017-09-07 15:30:00,226.36,227.25,226.27,227.09,38674.0,217.2567,218.1109,217.1703,217.9573,38674.0
2017-09-08 09:30:00,226.88,230.25,226.62,230.25,21971.0,217.7558,220.9902,217.5062,220.9902,21971.0
2017-09-08 10:00:00,229.87,230.68,228.5,228.5,12639.0,220.6255,221.403,219.3106,219.3106,12639.0
2017-09-08 10:30:00,228.5,233.15,228.28,231.69,23485.0,219.3106,223.7736,219.0995,222.3723,23485.0
2017-09-08 11:00:00,231.83,231.83,230.7,230.98,11650.0,222.5067,222.5067,221.4221,221.6909,11650.0
2017-09-08 11:30:00,230.84,233.12,230.84,232.37,24378.0,221.5565,223.7448,221.5565,223.025,24378.0
2017-09-08 12:00:00,232.73,233.3,231.63,231.96,21129.0,223.3705,223.9176,222.3147,222.6315,21129.0
2017-09-08 12:30:00,231.99,233.99,231.71,233.57,51680.0,222.6603,224.5798,222.3915,224.1767,51680.0
2017-09-08 13:00:00,233.33,234.52,232.67,233.0,42374.0,223.9464,225.0885,223.3129,223.6297,42374.0
2017-09-08 13:30:00,232.74,235.18,232.46,233.17,67431.0,223.3801,225.722,223.1114,223.7928,67431.0
2017-09-08 14:00:00,233.24,234.07,231.89,232.89,42212.0,223.86,224.6566,222.5643,223.5241,42212.0
2017-09-08 14:30:00,232.87,234.06,232.17,234.01,17709.0,223.5049,224.647,222.833,224.599,17709.0
2017-09-08 15:00:00,233.95,233.98,232.77,233.42,16837.0,224.5414,224.5702,223.4089,224.0328,16837.0
2017-09-08 15:30:00,233.28,233.94,232.51,232.75,62023.0,223.8984,224.5318,223.1594,223.3897,62023.0
2017-09-11 09:30:00,236.02,236.02,232.15,232.75,58880.0,226.5282,226.5282,222.8138,223.3897,58880.0
2017-09-11 10:00:00,232.85,233.55,232.05,233.43,28412.0,223.4857,224.1575,222.7179,224.0424,28412.0
2017-09-11 10:30:00,233.56,233.56,233.0,233.16,7800.0,224.1671,224.1671,223.6297,223.7832,7800.0
2017-09-11 11:00:00,233.47,234.17,233.28,234.07,7955.0,224.0807,224.7526,223.8984,224.6566,7955.0
2017-09-11 11:30:00,234.27,234.42,233.7,234.42,27538.0,224.8486,224.9925,224.3015,224.9925,27538.0
2017-09-11 12:00:00,234.41,234.49,234.24,234.41,4390.0,224.9829,225.0597,224.8198,224.9829,4390.0
2017-09-11 12:30:00,234.39,234.39,232.68,232.88,21256.0,224.9637,224.9637,223.3225,223.5145,21256.0
2017-09-11 13:00:00,232.92,233.67,232.92,233.41,5827.0,223.5529,224.2727,223.5529,224.0232,5827.0
2017-09-11 13:30:00,233.36,233.44,232.94,233.32,3800.0,223.9752,224.052,223.5721,223.9368,3800.0
2017-09-11 14:00:00,233.31,234.34,233.1,233.99,11173.0,223.9272,224.9158,223.7256,224.5798,11173.0
2017-09-11 14:30:00,233.97,234.14,233.73,233.93,21842.0,224.5606,224.7238,224.3303,224.5222,21842.0
2017-09-11 15:00:00,233.9,234.17,233.88,234.15,11994.0,224.4935,224.7526,224.4743,224.7334,11994.0
2017-09-11 15:30:00,234.16,234.21,233.37,233.86,29825.0,224.743,224.791,223.9848,224.4551,29825.0
2017-09-12 09:30:00,234.79,235.28,233.87,234.48,3281.0,225.3477,225.818,224.4647,225.0501,3281.0
2017-09-12 10:00:00,234.73,235.28,233.95,234.59,16524.0,225.2901,225.818,224.5414,225.1557,16524.0
2017-09-12 10:30:00,234.7,234.96,234.41,234.91,6028.0,225.2613,225.5108,224.9829,225.4628,6028.0
2017-09-12 11:00:00,234.81,235.05,233.95,234.15,4107.0,225.3669,225.5972,224.5414,224.7334,4107.0
2017-09-12 11:30:00,233.95,234.34,233.61,234.19,10138.0,224.5414,224.9158,224.2151,224.7718,10138.0
2017-09-12 12:00:00,234.19,234.38,233.84,234.0,6264.0,224.7718,224.9542,224.4359,224.5894,6264.0
2017-09-12 12:30:00,233.6,233.89,232.98,233.12,5548.0,224.2055,224.4839,223.6105,223.7448,5548.0
2017-09-12 13:00:00,233.18,234.05,233.18,233.97,6462.0,223.8024,224.6374,223.8024,224.5606,6462.0
2017-09-12 13:30:00,233.85,234.05,233.02,233.33,12747.0,224.4455,224.6374,223.6488,223.9464,12747.0
2017-09-12 14:00:00,233.3,233.43,233.03,233.12,3592.0,223.9176,224.0424,223.6584,223.7448,3592.0
2017-09-12 14:30:00,233.23,234.49,233.23,234.49,7607.0,223.8504,225.0597,223.8504,225.0597,7607.0
2017-09-12 15:00:00,234.33,235.04,234.12,234.86,9474.0,224.9062,225.5876,224.7046,225.4148,9474.0
2017-09-12 15:30:00,234.93,235.61,234.88,235.55,32032.0,225.482,226.1347,225.434,226.0771,32032.0
2017-09-13 09:30:00,235.29,235.29,232.03,233.36,16875.0,225.8276,225.8276,222.6987,223.9752,16875.0
2017-09-13 10:00:00,233.37,233.98,233.11,233.62,7110.0,223.9848,224.5702,223.7352,224.2247,7110.0
2017-09-13 10:30:00,233.3,235.32,233.29,234.04,12442.0,223.9176,225.8563,223.908,224.6278,12442.0
2017-09-13 11:00:00,233.82,234.12,232.87,233.03,12747.0,224.4167,224.7046,223.5049,223.6584,12747.0
2017-09-13 11:30:00,233.22,233.39,232.54,232.7,6124.0,223.8408,224.004,223.1881,223.3417,6124.0
2017-09-13 12:00:00,232.7,233.49,232.54,233.36,9133.0,223.3417,224.0999,223.1881,223.9752,9133.0
2017-09-13 12:30:00,233.34,233.88,233.33,233.6,6000.0,223.956,224.4743,223.9464,224.2055,6000.0
2017-09-13 13:00:00,233.57,234.13,233.55,233.94,12600.0,224.1767,224.7142,224.1575,224.5318,12600.0
2017-09-13 13:30:00,233.75,234.17,233.75,234.02,4974.0,224.3495,224.7526,224.3495,224.6086,4974.0
2017-09-13 14:00:00,234.17,234.54,234.01,234.54,6753.0,224.7526,225.1077,224.599,225.1077,6753.0
2017-09-13 14:30:00,234.72,235.36,234.67,235.18,5243.0,225.2805,225.8947,225.2325,225.722,5243.0
2017-09-13 15:00:00,235.24,235.35,234.33,234.61,22827.0,225.7796,225.8851,224.9062,225.1749,22827.0
2017-09-13 15:30:00,234.7,234.75,233.75,233.97,42390.0,225.2613,225.3093,224.3495,224.5606,42390.0
2017-09-14 09:30:00,233.97,234.27,233.15,234.01,14081.0,224.5606,224.8486,223.7736,224.599,14081.0
2017-09-14 10:00:00,233.88,234.77,233.61,234.44,28136.0,224.4743,225.3285,224.2151,225.0117,28136.0
2017-09-14 10:30:00,234.77,235.21,233.89,234.8,17453.0,225.3285,225.7508,224.4839,225.3573,17453.0
2017-09-14 11:00:00,234.85,235.3,234.38,234.73,24503.0,225.4053,225.8372,224.9542,225.2901,24503.0
2017-09-14 11:30:00,234.71,235.95,234.71,235.93,3444.0,225.2709,226.461,225.2709,226.4418,3444.0
2017-09-14 12:00:00,235.8,235.92,235.27,235.48,11246.0,226.317,226.4322,225.8084,226.0099,11246.0
2017-09-14 12:30:00,235.15,235.26,234.91,234.91,2962.0,225.6932,225.7988,225.4628,225.4628,2962.0
2017-09-14 13:00:00,235.1,235.1,234.9,234.97,1668.0,225.6452,225.6452,225.4532,225.5204,1668.0
2017-09-14 13:30:00,235.07,235.07,234.45,234.76,2454.0,225.6164,225.6164,225.0213,225.3189,2454.0
2017-09-14 14:00:00,234.7,235.18,234.66,235.13,4331.0,225.2613,225.722,225.2229,225.674,4331.0
2017-09-14 14:30:00,235.11,235.75,235.02,235.36,7700.0,225.6548,226.2691,225.5684,225.8947,7700.0
2017-09-14 15:00:00,235.18,235.29,234.21,234.23,9467.0,225.722,225.8276,224.791,224.8102,9467.0
2017-09-14 15:30:00,234.23,234.69,233.87,234.31,25799.0,224.8102,225.2517,224.4647,224.887,25799.0
2017-09-15 09:30:00,234.44,235.74,233.52,233.72,47157.0,225.0117,226.2595,224.1287,224.3207,47157.0
2017-09-15 10:00:00,233.81,235.57,233.81,234.45,24909.0,224.4071,226.0963,224.4071,225.0213,24909.0
2017-09-15 10:30:00,234.32,235.47,234.02,234.8,9350.0,224.8966,226.0003,224.6086,225.3573,9350.0
2017-09-15 11:00:00,234.48,235.23,234.32,235.23,3016.0,225.0501,225.77,224.8966,225.77,3016.0
2017-09-15 11:30:00,234.99,235.47,234.7,235.19,3427.0,225.5396,226.0003,225.2613,225.7316,3427.0
2017-09-15 12:00:00,235.67,235.7,234.58,234.6,12066.0,226.1923,226.2211,225.1461,225.1653,12066.0
2017-09-15 12:30:00,234.79,234.79,234.42,234.63,2700.0,225.3477,225.3477,224.9925,225.1941,2700.0
2017-09-15 13:00:00,234.47,234.47,234.06,234.14,3920.0,225.0405,225.0405,224.647,224.7238,3920.0
2017-09-15 13:30:00,234.12,234.51,234.12,234.32,2930.0,224.7046,225.0789,224.7046,224.8966,2930.0
2017-09-15 14:00:00,234.07,234.58,233.95,234.5,7220.0,224.6566,225.1461,224.5414,225.0693,7220.0
2017-09-15 14:30:00,234.37,234.61,234.08,234.22,3766.0,224.9446,225.1749,224.6662,224.8006,3766.0
2017-09-15 15:00:00,234.07,234.95,234.07,234.69,6846.0,224.6566,225.5012,224.6566,225.2517,6846.0
2017-09-15 15:30:00,234.57,235.28,234.34,235.17,52963.0,225.1365,225.818,224.9158,225.7124,52963.0
2017-09-18 09:30:00,236.63,238.22,235.81,238.12,20749.0,227.1137,228.6397,226.3266,228.5437,20749.0
2017-09-18 10:00:00,237.81,239.01,237.62,238.98,2738.0,228.2462,229.398,228.0639,229.3692,2738.0
2017-09-18 10:30:00,239.34,239.35,237.88,239.32,6979.0,229.7147,229.7243,228.3134,229.6955,6979.0
2017-09-18 11:00:00,239.08,239.86,238.48,239.38,10722.0,229.4651,230.2138,228.8893,229.7531,10722.0
2017-09-18 11:30:00,238.65,240.47,238.65,240.33,17453.0,229.0524,230.7992,229.0524,230.6649,17453.0
2017-09-18 12:00:00,240.25,240.93,240.02,240.02,10503.0,230.5881,231.2407,230.3673,230.3673,10503.0
2017-09-18 12:30:00,240.13,240.4,239.78,240.27,15316.0,230.4729,230.7321,230.137,230.6073,15316.0
2017-09-18 13:00:00,240.2,240.49,239.41,239.83,33100.0,230.5401,230.8184,229.7819,230.185,33100.0
2017-09-18 13:30:00,239.8,239.8,239.29,239.47,6500.0,230.1562,230.1562,229.6667,229.8395,6500.0
2017-09-18 14:00:00,239.48,239.49,238.38,238.9,8743.0,229.8491,229.8586,228.7933,229.2924,8743.0
2017-09-18 14:30:00,238.67,238.79,238.09,238.56,5011.0,229.0716,229.1868,228.515,228.966,5011.0
2017-09-18 15:00:00,238.71,239.61,238.41,239.54,10141.0,229.11,229.9738,228.8221,229.9066,10141.0
2017-09-18 15:30:00,239.61,239.87,238.9,239.74,28104.0,229.9738,230.2234,229.2924,230.0986,28104.0
2017-09-19 09:30:00,240.6,240.6,238.43,238.43,9670.0,230.924,230.924,228.8413,228.8413,9670.0
2017-09-19 10:00:00,238.27,238.87,237.5,238.45,25168.0,228.6877,229.2636,227.9487,228.8605,25168.0
2017-09-19 10:30:00,238.48,238.49,237.53,238.17,8711.0,228.8893,228.8989,227.9775,228.5917,8711.0
2017-09-19 11:00:00,238.15,238.64,237.87,238.33,13600.0,228.5725,229.0428,228.3038,228.7453,13600.0
2017-09-19 11:30:00,238.4,238.7,238.33,238.63,4110.0,228.8125,229.1004,228.7453,229.0332,4110.0
2017-09-19 12:00:00,238.68,239.5,238.67,239.2,7700.0,229.0812,229.8682,229.0716,229.5803,7700.0
2017-09-19 12:30:00,239.33,239.37,238.59,238.59,6132.0,229.7051,229.7435,228.9948,228.9948,6132.0
2017-09-19 13:00:00,238.61,238.92,238.49,238.57,4530.0,229.014,229.3116,228.8989,228.9756,4530.0
2017-09-19 13:30:00,238.62,238.91,238.24,238.37,13179.0,229.0236,229.302,228.6589,228.7837,13179.0
2017-09-19 14:00:00,238.5,239.55,238.43,239.49,9037.0,228.9085,229.9162,228.8413,229.8586,9037.0
2017-09-19 14:30:00,239.53,240.05,239.47,240.05,7749.0,229.897,230.3961,229.8395,230.3961,7749.0
2017-09-19 15:00:00,239.94,240.06,239.21,239.65,11521.0,230.2906,230.4057,229.5899,230.0122,11521.0
2017-09-19 15:30:00,239.55,239.87,239.06,239.76,38533.0,229.9162,230.2234,229.4459,230.1178,38533.0
2017-09-20 09:30:00,238.0,238.76,237.58,237.78,16334.0,228.4286,229.158,228.0255,228.2174,16334.0
2017-09-20 10:00:00,237.97,237.97,237.12,237.12,10708.0,228.3998,228.3998,227.584,227.584,10708.0
2017-09-20 10:30:00,237.52,237.52,236.59,236.59,8835.0,227.9679,227.9679,227.0753,227.0753,8835.0
2017-09-20 11:00:00,236.7,238.1,236.7,237.38,10000.0,227.1809,228.5245,227.1809,227.8335,10000.0
2017-09-20 11:30:00,237.45,237.52,236.96,237.0,5956.0,227.9007,227.9679,227.4304,227.4688,5956.0
2017-09-20 12:00:00,237.17,237.39,236.5,236.5,14839.0,227.6319,227.8431,226.9889,226.9889,14839.0
2017-09-20 12:30:00,236.7,237.72,236.53,237.72,10545.0,227.1809,228.1598,227.0177,228.1598,10545.0
2017-09-20 13:00:00,237.66,237.72,236.74,236.75,8306.0,228.1022,228.1598,227.2192,227.2288,8306.0
2017-09-20 13:30:00,236.87,236.92,236.26,236.28,6205.0,227.344,227.392,226.7585,226.7777,6205.0
2017-09-20 14:00:00,236.5,236.51,234.26,234.29,16000.0,226.9889,226.9985,224.839,224.8678,16000.0
2017-09-20 14:30:00,234.49,235.95,234.4,235.95,12848.0,225.0597,226.461,224.9733,226.461,12848.0
2017-09-20 15:00:00,235.93,236.12,235.44,235.84,8183.0,226.4418,226.6242,225.9715,226.3554,8183.0
2017-09-20 15:30:00,235.82,237.11,235.82,236.95,68057.0,226.3362,227.5744,226.3362,227.4208,68057.0
2017-09-21 09:30:00,236.17,236.9,234.31,234.45,4147.0,226.6722,227.3728,224.887,225.0213,4147.0
2017-09-21 10:00:00,234.16,235.31,233.56,234.23,7381.0,224.743,225.8468,224.1671,224.8102,7381.0
2017-09-21 10:30:00,234.59,235.6,234.56,235.21,7038.0,225.1557,226.1251,225.1269,225.7508,7038.0
2017-09-21 11:00:00,235.33,235.72,234.81,235.46,7997.0,225.8659,226.2403,225.3669,225.9907,7997.0
2017-09-21 11:30:00,235.72,236.05,235.48,235.83,6173.0,226.2403,226.557,226.0099,226.3458,6173.0
2017-09-21 12:00:00,235.74,236.68,235.55,236.13,7206.0,226.2595,227.1617,226.0771,226.6338,7206.0
2017-09-21 12:30:00,236.07,236.11,235.69,236.05,3801.0,226.5762,226.6146,226.2115,226.557,3801.0
2017-09-21 13:00:00,236.22,236.36,235.83,235.89,11462.0,226.7202,226.8545,226.3458,226.4034,11462.0
2017-09-21 13:30:00,236.03,236.68,236.02,236.19,9822.0,226.5378,227.1617,226.5282,226.6914,9822.0
2017-09-21 14:00:00,236.17,236.17,235.72,236.1,7994.0,226.6722,226.6722,226.2403,226.605,7994.0
2017-09-21 14:30:00,236.37,236.64,236.1,236.63,7526.0,226.8641,227.1233,226.605,227.1137,7526.0
2017-09-21 15:00:00,236.71,237.36,236.51,237.25,16429.0,227.1904,227.8143,226.9985,227.7087,16429.0
2017-09-21 15:30:00,237.26,237.51,237.02,237.21,59790.0,227.7183,227.9583,227.488,227.6703,59790.0
2017-09-22 09:30:00,236.87,239.13,235.98,238.64,19721.0,227.344,229.5131,226.4898,229.0428,19721.0
2017-09-22 10:00:00,238.64,239.76,238.42,238.89,21352.0,229.0428,230.1178,228.8317,229.2828,21352.0
2017-09-22 10:30:00,238.65,241.02,238.65,239.33,39176.0,229.0524,231.3271,229.0524,229.7051,39176.0
2017-09-22 11:00:00,239.02,239.37,237.85,238.67,17675.0,229.4075,229.7435,228.2846,229.0716,17675.0
2017-09-22 11:30:00,238.64,238.85,238.26,238.8,9050.0,229.0428,229.2444,228.6781,229.1964,9050.0
2017-09-22 12:00:00,238.8,239.0,238.35,238.73,5299.0,229.1964,229.3884,228.7645,229.1292,5299.0
2017-09-22 12:30:00,238.83,239.21,238.7,239.21,9435.0,229.2252,229.5899,229.1004,229.5899,9435.0
2017-09-22 13:00:00,239.04,239.58,239.03,239.41,6005.0,229.4267,229.945,229.4171,229.7819,6005.0
2017-09-22 13:30:00,239.41,240.05,239.39,240.05,7382.0,229.7819,230.3961,229.7627,230.3961,7382.0
2017-09-22 14:00:00,239.94,239.94,239.52,239.92,3605.0,230.2906,230.2906,229.8874,230.2714,3605.0
2017-09-22 14:30:00,239.8,240.61,239.8,240.51,7391.0,230.1562,230.9336,230.1562,230.8376,7391.0
2017-09-22 15:00:00,240.49,241.6,240.48,241.6,8565.0,230.8184,231.8838,230.8088,231.8838,8565.0
2017-09-22 15:30:00,241.6,242.14,241.17,242.03,76646.0,231.8838,232.4021,231.4711,232.2965,76646.0
2017-09-25 09:30:00,243.27,243.54,241.84,242.09,22162.0,233.4866,233.7458,232.1141,232.3541,22162.0
2017-09-25 10:00:00,242.08,243.14,241.84,242.96,17870.0,232.3445,233.3619,232.1141,233.1891,17870.0
2017-09-25 10:30:00,242.97,243.29,241.91,241.91,16745.0,233.1987,233.5058,232.1813,232.1813,16745.0
2017-09-25 11:00:00,242.12,243.12,241.48,242.39,15554.0,232.3829,233.3427,231.7686,232.642,15554.0
2017-09-25 11:30:00,242.59,242.85,241.11,241.11,13291.0,232.834,233.0835,231.4135,231.4135,13291.0
2017-09-25 12:00:00,240.95,241.22,240.25,240.61,13281.0,231.2599,231.5191,230.5881,230.9336,13281.0
2017-09-25 12:30:00,240.99,241.5,240.61,241.39,20442.0,231.2983,231.7878,230.9336,231.6822,20442.0
2017-09-25 13:00:00,241.35,242.19,240.98,241.57,21022.0,231.6438,232.4501,231.2887,231.855,21022.0
2017-09-25 13:30:00,241.53,241.75,241.15,241.71,10062.0,231.8166,232.0278,231.4519,231.9894,10062.0
2017-09-25 14:00:00,241.71,241.93,241.27,241.78,11015.0,231.9894,232.2005,231.5671,232.0566,11015.0
2017-09-25 14:30:00,241.91,242.56,241.4,242.3,16836.0,232.1813,232.8052,231.6918,232.5556,16836.0
2017-09-25 15:00:00,242.29,242.48,241.62,242.07,28131.0,232.546,232.7284,231.903,232.3349,28131.0
2017-09-25 15:30:00,242.02,242.72,241.35,242.53,45716.0,232.2869,232.9587,231.6438,232.7764,45716.0
2017-09-26 09:30:00,242.56,243.85,242.56,242.85,6799.0,232.8052,234.0433,232.8052,233.0835,6799.0
2017-09-26 10:00:00,242.19,242.2,240.46,241.51,18806.0,232.4501,232.4597,230.7896,231.7974,18806.0
2017-09-26 10:30:00,241.26,241.51,240.63,240.63,9473.0,231.5575,231.7974,230.9528,230.9528,9473.0
2017-09-26 11:00:00,240.54,241.23,240.14,240.92,10318.0,230.8664,231.5287,230.4825,231.2311,10318.0
2017-09-26 11:30:00,240.79,242.03,240.72,241.48,11800.0,231.1064,232.2965,231.0392,231.7686,11800.0
2017-09-26 12:00:00,241.81,242.16,241.39,241.92,5142.0,232.0853,232.4213,231.6822,232.1909,5142.0
2017-09-26 12:30:00,241.9,242.05,241.56,242.05,9524.0,232.1717,232.3157,231.8454,232.3157,9524.0
2017-09-26 13:00:00,242.02,242.48,241.58,241.9,4800.0,232.2869,232.7284,231.8646,232.1717,4800.0
2017-09-26 13:30:00,241.71,241.71,240.3,240.64,10200.0,231.9894,231.9894,230.6361,230.9624,10200.0
2017-09-26 14:00:00,240.73,241.31,240.33,240.51,20748.0,231.0488,231.6055,230.6649,230.8376,20748.0
2017-09-26 14:30:00,240.51,240.77,240.42,240.56,24648.0,230.8376,231.0872,230.7512,230.8856,24648.0
2017-09-26 15:00:00,240.6,240.99,240.43,240.52,17421.0,230.924,231.2983,230.7608,230.8472,17421.0
2017-09-26 15:30:00,240.51,241.2,240.5,240.8,28980.0,230.8376,231.4999,230.828,231.116,28980.0
2017-09-27 09:30:00,242.4,242.76,241.13,241.27,8340.0,232.6516,232.9971,231.4327,231.5671,8340.0
2017-09-27 10:00:00,241.37,241.97,241.09,241.38,3410.0,231.663,232.2389,231.3943,231.6726,3410.0
2017-09-27 10:30:00,240.7,241.0,240.48,240.81,16966.0,231.02,231.3079,230.8088,231.1256,16966.0
2017-09-27 11:00:00,240.99,240.99,239.52,239.84,11075.0,231.2983,231.2983,229.8874,230.1946,11075.0
2017-09-27 11:30:00,239.61,239.81,239.01,239.01,3698.0,229.9738,230.1658,229.398,229.398,3698.0
2017-09-27 12:00:00,239.18,239.72,238.81,238.9,3907.0,229.5611,230.0794,229.206,229.2924,3907.0
2017-09-27 12:30:00,238.9,240.09,238.85,240.07,19099.0,229.2924,230.4345,229.2444,230.4153,19099.0
2017-09-27 13:00:00,240.01,240.37,239.4,240.09,4836.0,230.3577,230.7033,229.7723,230.4345,4836.0
2017-09-27 13:30:00,240.08,240.8,239.91,240.79,3631.0,230.4249,231.116,230.2618,231.1064,3631.0
2017-09-27 14:00:00,240.75,241.39,240.44,240.44,8188.0,231.068,231.6822,230.7704,230.7704,8188.0
2017-09-27 14:30:00,240.66,241.24,240.5,241.2,13158.0,230.9816,231.5383,230.828,231.4999,13158.0
2017-09-27 15:00:00,241.09,241.9,240.87,241.71,9569.0,231.3943,232.1717,231.1831,231.9894,9569.0
2017-09-27 15:30:00,241.68,241.68,240.88,241.25,24776.0,231.9606,231.9606,231.1927,231.5479,24776.0
2017-09-28 09:30:00,241.24,241.78,240.34,240.55,12094.0,231.5383,232.0566,230.6745,230.876,12094.0
2017-09-28 10:00:00,240.53,241.03,239.79,241.02,11186.0,230.8568,231.3367,230.1466,231.3271,11186.0
2017-09-28 10:30:00,240.92,241.28,240.5,241.01,2997.0,231.2311,231.5767,230.828,231.3175,2997.0
2017-09-28 11:00:00,241.26,241.31,240.77,240.81,2202.0,231.5575,231.6055,231.0872,231.1256,2202.0
2017-09-28 11:30:00,240.64,241.18,240.64,240.79,1813.0,230.9624,231.4807,230.9624,231.1064,1813.0
2017-09-28 12:00:00,241.09,241.09,240.17,240.43,8832.0,231.3943,231.3943,230.5113,230.7608,8832.0
2017-09-28 12:30:00,240.54,240.9,240.54,240.9,1100.0,230.8664,231.2119,230.8664,231.2119,1100.0
2017-09-28 13:00:00,240.88,240.9,240.5,240.75,4308.0,231.1927,231.2119,230.828,231.068,4308.0
2017-09-28 13:30:00,240.71,241.63,240.66,240.98,13089.0,231.0296,231.9126,230.9816,231.2887,13089.0
2017-09-28 14:00:00,241.15,241.72,240.69,240.86,6560.0,231.4519,231.999,231.0104,231.1736,6560.0
2017-09-28 14:30:00,240.68,240.98,240.3,240.34,12830.0,231.0008,231.2887,230.6361,230.6745,12830.0
2017-09-28 15:00:00,240.34,241.31,240.34,240.75,13183.0,230.6745,231.6055,230.6745,231.068,13183.0
2017-09-28 15:30:00,240.68,241.13,240.45,240.48,27798.0,231.0008,231.4327,230.78,230.8088,27798.0
2017-09-29 09:30:00,241.41,242.02,240.49,241.07,11914.0,231.7014,232.2869,230.8184,231.3751,11914.0
2017-09-29 10:00:00,241.03,241.12,240.37,240.37,2869.0,231.3367,231.4231,230.7033,230.7033,2869.0
2017-09-29 10:30:00,240.44,241.49,240.29,241.49,12742.0,230.7704,231.7782,230.6265,231.7782,12742.0
2017-09-29 11:00:00,241.42,241.6,240.99,241.43,7030.0,231.711,231.8838,231.2983,231.7206,7030.0
2017-09-29 11:30:00,241.31,241.44,241.02,241.2,13095.0,231.6055,231.7302,231.3271,231.4999,13095.0
2017-09-29 12:00:00,241.24,241.54,241.11,241.5,12744.0,231.5383,231.8262,231.4135,231.7878,12744.0
2017-09-29 12:30:00,241.5,241.64,241.14,241.51,3410.0,231.7878,231.9222,231.4423,231.7974,3410.0
2017-09-29 13:00:00,241.46,241.86,241.38,241.86,2767.0,231.7494,232.1333,231.6726,232.1333,2767.0
2017-09-29 13:30:00,241.89,242.39,241.88,242.13,4120.0,232.1621,232.642,232.1525,232.3925,4120.0
2017-09-29 14:00:00,242.09,242.14,241.8,241.92,3106.0,232.3541,232.4021,232.0757,232.1909,3106.0
2017-09-29 14:30:00,241.95,242.03,241.41,241.86,4950.0,232.2197,232.2965,231.7014,232.1333,4950.0
2017-09-29 15:00:00,241.87,242.61,241.87,241.89,6530.0,232.1429,232.8532,232.1429,232.1621,6530.0
2017-09-29 15:30:00,242.07,242.45,241.83,241.96,26149.0,232.3349,232.6996,232.1045,232.2293,26149.0
2017-10-02 09:30:00,241.88,242.69,241.48,241.77,7576.0,232.1525,232.93,231.7686,232.047,7576.0
2017-10-02 10:00:00,241.75,243.25,241.75,242.87,9210.0,232.0278,233.4674,232.0278,233.1027,9210.0
2017-10-02 10:30:00,242.89,243.41,242.6,242.87,12884.0,233.1219,233.621,232.8436,233.1027,12884.0
2017-10-02 11:00:00,242.65,243.33,242.64,243.01,43925.0,232.8916,233.5442,232.882,233.2371,43925.0
2017-10-02 11:30:00,242.92,243.07,242.51,242.51,6898.0,233.1507,233.2947,232.7572,232.7572,6898.0
2017-10-02 12:00:00,242.49,242.49,241.94,242.29,7002.0,232.738,232.738,232.2101,232.546,7002.0
2017-10-02 12:30:00,242.46,242.93,242.41,242.92,5343.0,232.7092,233.1603,232.6612,233.1507,5343.0
2017-10-02 13:00:00,243.04,243.04,242.36,242.36,9166.0,233.2659,233.2659,232.6132,232.6132,9166.0
2017-10-02 13:30:00,242.41,242.98,242.34,242.98,17851.0,232.6612,233.2083,232.594,233.2083,17851.0
2017-10-02 14:00:00,243.16,243.28,242.88,243.18,13175.0,233.3811,233.4962,233.1123,233.4003,13175.0
2017-10-02 14:30:00,243.16,244.4,243.15,244.3,12147.0,233.3811,234.5712,233.3715,234.4752,12147.0
2017-10-02 15:00:00,244.3,245.26,244.3,245.26,20421.0,234.4752,235.3966,234.4752,235.3966,20421.0
2017-10-02 15:30:00,245.3,245.86,244.33,244.9,53654.0,235.435,235.9725,234.504,235.0511,53654.0
2017-10-03 09:30:00,245.7,246.67,244.73,245.97,5417.0,235.8189,236.7499,234.8879,236.078,5417.0
2017-10-03 10:00:00,246.17,246.48,244.57,244.58,3600.0,236.27,236.5675,234.7344,234.7439,3600.0
2017-10-03 10:30:00,244.51,244.71,243.46,243.46,6699.0,234.6768,234.8687,233.669,233.669,6699.0
2017-10-03 11:00:00,243.46,243.46,241.75,242.39,33782.0,233.669,233.669,232.0278,232.642,33782.0
2017-10-03 11:30:00,242.53,243.09,242.48,243.09,4200.0,232.7764,233.3139,232.7284,233.3139,4200.0
2017-10-03 12:00:00,243.0,243.5,243.0,243.5,3889.0,233.2275,233.7074,233.2275,233.7074,3889.0
2017-10-03 12:30:00,243.49,243.85,243.39,243.4,9394.0,233.6978,234.0433,233.6018,233.6114,9394.0
2017-10-03 13:00:00,243.53,243.75,243.39,243.54,4988.0,233.7362,233.9473,233.6018,233.7458,4988.0
2017-10-03 13:30:00,243.53,243.62,243.34,243.55,5661.0,233.7362,233.8226,233.5538,233.7554,5661.0
2017-10-03 14:00:00,243.45,244.6,243.4,244.3,11150.0,233.6594,234.7631,233.6114,234.4752,11150.0
2017-10-03 14:30:00,244.15,244.99,243.94,244.99,8394.0,234.3312,235.1375,234.1297,235.1375,8394.0
2017-10-03 15:00:00,244.88,244.99,244.46,244.52,12900.0,235.0319,235.1375,234.6288,234.6864,12900.0
2017-10-03 15:30:00,244.49,244.61,243.79,244.18,47627.0,234.6576,234.7727,233.9857,234.36,47627.0
2017-10-04 09:30:00,244.85,244.85,243.86,244.41,13957.0,235.0031,235.0031,234.0529,234.5808,13957.0
2017-10-04 10:00:00,244.54,244.85,244.0,244.13,2600.0,234.7056,235.0031,234.1873,234.312,2600.0
2017-10-04 10:30:00,244.13,245.74,243.99,245.23,5610.0,234.312,235.8573,234.1777,235.3678,5610.0
2017-10-04 11:00:00,245.38,245.44,244.28,244.49,10970.0,235.5118,235.5694,234.456,234.6576,10970.0
2017-10-04 11:30:00,244.71,245.91,244.03,245.91,8206.0,234.8687,236.0205,234.2161,236.0205,8206.0
2017-10-04 12:00:00,245.93,246.23,244.55,245.3,22200.0,236.0397,236.3276,234.7152,235.435,22200.0
2017-10-04 12:30:00,245.14,245.68,244.6,244.6,8225.0,235.2814,235.7997,234.7631,234.7631,8225.0
2017-10-04 13:00:00,244.76,244.97,244.69,244.69,8100.0,234.9167,235.1183,234.8495,234.8495,8100.0
2017-10-04 13:30:00,244.93,245.26,244.6,245.26,8272.0,235.0799,235.3966,234.7631,235.3966,8272.0
2017-10-04 14:00:00,245.1,245.1,244.42,244.77,3776.0,235.243,235.243,234.5904,234.9263,3776.0
2017-10-04 14:30:00,244.79,245.4,244.74,245.4,4437.0,234.9455,235.531,234.8975,235.531,4437.0
2017-10-04 15:00:00,245.12,246.16,245.12,246.04,12361.0,235.2622,236.2604,235.2622,236.1452,12361.0
2017-10-04 15:30:00,246.04,246.54,245.84,246.06,30880.0,236.1452,236.6251,235.9533,236.1644,30880.0
2017-10-05 09:30:00,245.98,246.76,245.15,245.31,2839.0,236.0876,236.8363,235.291,235.4446,2839.0
2017-10-05 10:00:00,246.06,246.11,245.42,245.55,1100.0,236.1644,236.2124,235.5502,235.6749,1100.0
2017-10-05 10:30:00,245.64,245.93,244.59,244.66,3827.0,235.7613,236.0397,234.7535,234.8207,3827.0
2017-10-05 11:00:00,244.91,245.35,244.77,245.2,5071.0,235.0607,235.483,234.9263,235.339,5071.0
2017-10-05 11:30:00,245.12,245.14,244.06,244.81,3204.0,235.2622,235.2814,234.2449,234.9647,3204.0
2017-10-05 12:00:00,244.97,245.49,243.78,245.01,4557.0,235.1183,235.6174,233.9761,235.1567,4557.0
2017-10-05 12:30:00,244.9,244.9,244.7,244.78,1106.0,235.0511,235.0511,234.8591,234.9359,1106.0
2017-10-05 13:00:00,244.54,245.15,244.04,245.15,4200.0,234.7056,235.291,234.2257,235.291,4200.0
2017-10-05 13:30:00,245.2,245.4,245.11,245.26,6310.0,235.339,235.531,235.2526,235.3966,6310.0
2017-10-05 14:00:00,245.53,245.56,245.0,245.19,3720.0,235.6557,235.6845,235.1471,235.3294,3720.0
2017-10-05 14:30:00,245.46,245.99,245.2,245.99,5725.0,235.5886,236.0972,235.339,236.0972,5725.0
2017-10-05 15:00:00,245.9,246.72,245.84,246.55,9895.0,236.0109,236.7979,235.9533,236.6347,9895.0
2017-10-05 15:30:00,246.49,246.83,246.19,246.44,35635.0,236.5771,236.9035,236.2892,236.5291,35635.0
2017-10-06 09:30:00,245.66,248.68,245.63,246.48,53974.0,235.7805,238.6791,235.7517,236.5675,53974.0
2017-10-06 10:00:00,246.55,248.07,246.36,247.66,24707.0,236.6347,238.0936,236.4524,237.7001,24707.0
2017-10-06 10:30:00,247.72,247.92,247.02,247.55,33103.0,237.7577,237.9496,237.0858,237.5945,33103.0
2017-10-06 11:00:00,247.5,247.69,247.17,247.45,4218.0,237.5465,237.7289,237.2298,237.4985,4218.0
2017-10-06 11:30:00,247.07,247.32,246.81,247.13,8014.0,237.1338,237.3738,236.8843,237.1914,8014.0
2017-10-06 12:00:00,246.96,247.06,246.76,246.76,1361.0,237.0282,237.1242,236.8363,236.8363,1361.0
2017-10-06 12:30:00,246.77,246.94,246.76,246.8,1100.0,236.8459,237.009,236.8363,236.8747,1100.0
2017-10-06 13:00:00,246.79,246.79,246.27,246.71,5462.0,236.8651,236.8651,236.366,236.7883,5462.0
2017-10-06 13:30:00,246.56,246.94,246.53,246.87,6800.0,236.6443,237.009,236.6155,236.9419,6800.0
2017-10-06 14:00:00,246.86,247.07,246.75,246.94,3300.0,236.9323,237.1338,236.8267,237.009,3300.0
2017-10-06 14:30:00,246.96,247.17,246.59,247.08,11180.0,237.0282,237.2298,236.6731,237.1434,11180.0
2017-10-06 15:00:00,247.13,247.16,246.51,246.51,6392.0,237.1914,237.2202,236.5963,236.5963,6392.0
2017-10-06 15:30:00,246.61,246.85,245.88,246.07,57946.0,236.6923,236.9227,235.9917,236.174,57946.0
2017-10-09 09:30:00,246.37,246.37,245.1,245.29,2380.0,236.462,236.462,235.243,235.4254,2380.0
2017-10-09 10:00:00,244.93,244.93,243.79,244.29,6218.0,235.0799,235.0799,233.9857,234.4656,6218.0
2017-10-09 10:30:00,244.07,244.16,243.5,243.54,3345.0,234.2545,234.3408,233.7074,233.7458,3345.0
2017-10-09 11:00:00,243.71,244.07,243.3,243.74,34578.0,233.9089,234.2545,233.5154,233.9377,34578.0
2017-10-09 11:30:00,243.76,244.2,243.34,244.13,2000.0,233.9569,234.3792,233.5538,234.312,2000.0
2017-10-09 12:00:00,244.38,245.06,244.17,244.75,3631.0,234.552,235.2046,234.3504,234.9071,3631.0
2017-10-09 12:30:00,244.75,244.75,244.52,244.52,902.0,234.9071,234.9071,234.6864,234.6864,902.0
2017-10-09 13:00:00,244.3,244.3,243.97,244.14,2496.0,234.4752,234.4752,234.1585,234.3216,2496.0
2017-10-09 13:30:00,244.08,244.23,243.5,243.74,3594.0,234.2641,234.408,233.7074,233.9377,3594.0
2017-10-09 14:00:00,243.66,243.92,243.55,243.73,4641.0,233.8609,234.1105,233.7554,233.9281,4641.0
2017-10-09 14:30:00,244.1,244.38,244.01,244.17,2100.0,234.2833,234.552,234.1969,234.3504,2100.0
2017-10-09 15:00:00,244.12,244.21,243.77,244.0,6820.0,234.3024,234.3888,233.9665,234.1873,6820.0
2017-10-09 15:30:00,244.0,244.06,243.42,243.7,28860.0,234.1873,234.2449,233.6306,233.8993,28860.0
2017-10-10 09:30:00,243.64,244.3,241.55,241.74,3162.0,233.8418,234.4752,231.8358,232.0182,3162.0
2017-10-10 10:00:00,241.77,242.23,240.89,240.99,5272.0,232.047,232.4885,231.2023,231.2983,5272.0
2017-10-10 10:30:00,241.34,242.43,241.05,241.06,6434.0,231.6342,232.6804,231.3559,231.3655,6434.0
2017-10-10 11:00:00,240.13,241.47,240.12,240.54,8216.0,230.4729,231.759,230.4633,230.8664,8216.0
2017-10-10 11:30:00,240.98,241.6,240.67,240.78,3613.0,231.2887,231.8838,230.9912,231.0968,3613.0
2017-10-10 12:00:00,240.69,241.11,240.24,240.44,8772.0,231.0104,231.4135,230.5785,230.7704,8772.0
2017-10-10 12:30:00,240.47,240.93,240.23,240.23,7269.0,230.7992,231.2407,230.5689,230.5689,7269.0
2017-10-10 13:00:00,240.23,240.58,240.01,240.07,3495.0,230.5689,230.9048,230.3577,230.4153,3495.0
2017-10-10 13:30:00,240.05,240.09,239.68,239.78,5248.0,230.3961,230.4345,230.041,230.137,5248.0
2017-10-10 14:00:00,239.78,239.78,239.41,239.63,4516.0,230.137,230.137,229.7819,229.993,4516.0
2017-10-10 14:30:00,239.64,239.72,239.06,239.3,8977.0,230.0026,230.0794,229.4459,229.6763,8977.0
2017-10-10 15:00:00,239.39,240.5,239.0,240.5,21188.0,229.7627,230.828,229.3884,230.828,21188.0
2017-10-10 15:30:00,240.5,240.81,240.09,240.4,34163.0,230.828,231.1256,230.4345,230.7321,34163.0
2017-10-11 09:30:00,239.98,240.8,239.35,240.15,6160.0,230.3289,231.116,229.7243,230.4921,6160.0
2017-10-11 10:00:00,239.94,240.43,239.78,240.23,5500.0,230.2906,230.7608,230.137,230.5689,5500.0
2017-10-11 10:30:00,240.14,240.14,238.21,238.89,19971.0,230.4825,230.4825,228.6301,229.2828,19971.0
2017-10-11 11:00:00,238.9,239.99,238.86,239.79,3920.0,229.2924,230.3385,229.254,230.1466,3920.0
2017-10-11 11:30:00,240.06,240.14,239.27,239.46,2214.0,230.4057,230.4825,229.6475,229.8299,2214.0
2017-10-11 12:00:00,239.43,240.25,239.42,239.84,2900.0,229.8011,230.5881,229.7915,230.1946,2900.0
2017-10-11 12:30:00,239.67,240.0,239.63,239.78,4885.0,230.0314,230.3481,229.993,230.137,4885.0
2017-10-11 13:00:00,239.79,240.0,239.43,239.49,2600.0,230.1466,230.3481,229.8011,229.8586,2600.0
2017-10-11 13:30:00,239.29,239.81,239.29,239.65,2500.0,229.6667,230.1658,229.6667,230.0122,2500.0
2017-10-11 14:00:00,239.7,240.0,239.34,239.38,6758.0,230.0602,230.3481,229.7147,229.7531,6758.0
2017-10-11 14:30:00,239.26,239.55,238.97,239.23,5847.0,229.6379,229.9162,229.3596,229.6091,5847.0
2017-10-11 15:00:00,239.24,239.36,239.1,239.11,3702.0,229.6187,229.7339,229.4843,229.4939,3702.0
2017-10-11 15:30:00,239.24,240.0,239.22,239.91,23070.0,229.6187,230.3481,229.5995,230.2618,23070.0
2017-10-12 09:30:00,240.01,240.55,238.71,238.85,8619.0,230.3577,230.876,229.11,229.2444,8619.0
2017-10-12 10:00:00,239.77,239.91,238.96,239.44,7652.0,230.1274,230.2618,229.35,229.8107,7652.0
2017-10-12 10:30:00,239.17,239.86,239.17,239.67,5299.0,229.5515,230.2138,229.5515,230.0314,5299.0
2017-10-12 11:00:00,239.87,240.05,239.39,239.4,28238.0,230.2234,230.3961,229.7627,229.7723,28238.0
2017-10-12 11:30:00,239.26,239.56,239.18,239.23,10039.0,229.6379,229.9258,229.5611,229.6091,10039.0
2017-10-12 12:00:00,239.23,240.02,239.09,239.51,10987.0,229.6091,230.3673,229.4747,229.8778,10987.0
2017-10-12 12:30:00,239.54,239.59,239.3,239.5,8818.0,229.9066,229.9546,229.6763,229.8682,8818.0
2017-10-12 13:00:00,239.64,240.0,239.56,239.87,11800.0,230.0026,230.3481,229.9258,230.2234,11800.0
2017-10-12 13:30:00,239.82,239.92,239.67,239.92,13583.0,230.1754,230.2714,230.0314,230.2714,13583.0
2017-10-12 14:00:00,239.9,240.31,239.68,239.84,14068.0,230.2522,230.6457,230.041,230.1946,14068.0
2017-10-12 14:30:00,239.76,240.0,239.67,239.95,10300.0,230.1178,230.3481,230.0314,230.3001,10300.0
2017-10-12 15:00:00,240.0,240.45,239.95,240.33,9458.0,230.3481,230.78,230.3001,230.6649,9458.0
2017-10-12 15:30:00,240.38,240.55,239.73,240.01,30767.0,230.7129,230.876,230.089,230.3577,30767.0
2017-10-13 09:30:00,239.6,241.75,239.57,240.32,40052.0,229.9642,232.0278,229.9354,230.6553,40052.0
2017-10-13 10:00:00,240.16,240.19,239.47,239.81,5151.0,230.5017,230.5305,229.8395,230.1658,5151.0
2017-10-13 10:30:00,239.86,240.12,239.82,240.11,6300.0,230.2138,230.4633,230.1754,230.4537,6300.0
2017-10-13 11:00:00,240.11,240.24,239.61,240.14,8805.0,230.4537,230.5785,229.9738,230.4825,8805.0
2017-10-13 11:30:00,239.94,240.13,238.52,238.8,12970.0,230.2906,230.4729,228.9277,229.1964,12970.0
2017-10-13 12:00:00,239.11,239.62,239.11,239.62,3610.0,229.4939,229.9834,229.4939,229.9834,3610.0
2017-10-13 12:30:00,239.55,239.55,239.26,239.5,8000.0,229.9162,229.9162,229.6379,229.8682,8000.0
2017-10-13 13:00:00,239.5,239.52,239.36,239.51,17424.0,229.8682,229.8874,229.7339,229.8778,17424.0
2017-10-13 13:30:00,239.51,239.53,239.2,239.36,10843.0,229.8778,229.897,229.5803,229.7339,10843.0
2017-10-13 14:00:00,239.36,239.5,238.94,239.23,9151.0,229.7339,229.8682,229.3308,229.6091,9151.0
2017-10-13 14:30:00,239.27,239.8,239.09,239.77,4473.0,229.6475,230.1562,229.4747,230.1274,4473.0
2017-10-13 15:00:00,239.71,239.84,239.02,239.03,23737.0,230.0698,230.1946,229.4075,229.4171,23737.0
2017-10-13 15:30:00,239.0,239.04,238.55,238.69,32528.0,229.3884,229.4267,228.9565,229.0908,32528.0
2017-10-16 09:30:00,238.7,241.95,238.7,240.25,7787.0,229.1004,232.2197,229.1004,230.5881,7787.0
2017-10-16 10:00:00,240.34,241.08,239.44,239.76,14212.0,230.6745,231.3847,229.8107,230.1178,14212.0
2017-10-16 10:30:00,239.55,239.74,238.0,238.57,9842.0,229.9162,230.0986,228.4286,228.9756,9842.0
2017-10-16 11:00:00,238.12,238.56,238.03,238.18,3720.0,228.5437,228.966,228.4574,228.6013,3720.0
2017-10-16 11:30:00,238.42,239.23,238.26,239.0,6374.0,228.8317,229.6091,228.6781,229.3884,6374.0
2017-10-16 12:00:00,239.0,239.06,238.74,239.0,15988.0,229.3884,229.4459,229.1388,229.3884,15988.0
2017-10-16 12:30:00,238.95,239.41,238.93,239.4,3200.0,229.3404,229.7819,229.3212,229.7723,3200.0
2017-10-16 13:00:00,239.3,239.62,239.3,239.62,2722.0,229.6763,229.9834,229.6763,229.9834,2722.0
2017-10-16 13:30:00,239.63,240.01,239.62,239.92,3301.0,229.993,230.3577,229.9834,230.2714,3301.0
2017-10-16 14:00:00,240.02,240.02,239.46,239.6,2286.0,230.3673,230.3673,229.8299,229.9642,2286.0
2017-10-16 14:30:00,239.55,239.58,239.12,239.25,3800.0,229.9162,229.945,229.5035,229.6283,3800.0
2017-10-16 15:00:00,239.13,239.81,239.13,239.46,24188.0,229.5131,230.1658,229.5131,229.8299,24188.0
2017-10-16 15:30:00,239.46,239.51,238.56,239.02,22021.0,229.8299,229.8778,228.966,229.4075,22021.0
2017-10-17 09:30:00,239.42,240.07,238.93,239.78,2297.0,229.7915,230.4153,229.3212,230.137,2297.0
2017-10-17 10:00:00,240.03,240.44,238.75,238.89,4111.0,230.3769,230.7704,229.1484,229.2828,4111.0
2017-10-17 10:30:00,238.91,239.93,238.91,239.88,7054.0,229.302,230.281,229.302,230.233,7054.0
2017-10-17 11:00:00,239.81,240.39,239.76,240.35,2700.0,230.1658,230.7225,230.1178,230.6841,2700.0
2017-10-17 11:30:00,240.36,240.65,239.93,240.39,8006.0,230.6937,230.972,230.281,230.7225,8006.0
2017-10-17 12:00:00,240.55,240.55,239.74,240.12,4000.0,230.876,230.876,230.0986,230.4633,4000.0
2017-10-17 12:30:00,240.43,240.43,239.9,240.18,5628.0,230.7608,230.7608,230.2522,230.5209,5628.0
2017-10-17 13:00:00,240.14,240.66,240.05,240.11,5400.0,230.4825,230.9816,230.3961,230.4537,5400.0
2017-10-17 13:30:00,240.34,240.54,239.97,240.54,3800.0,230.6745,230.8664,230.3193,230.8664,3800.0
2017-10-17 14:00:00,240.47,240.92,240.31,240.31,8628.0,230.7992,231.2311,230.6457,230.6457,8628.0
2017-10-17 14:30:00,240.32,240.65,240.28,240.65,3308.0,230.6553,230.972,230.6169,230.972,3308.0
2017-10-17 15:00:00,240.64,241.14,240.58,241.14,27907.0,230.9624,231.4423,230.9048,231.4423,27907.0
2017-10-17 15:30:00,241.14,241.22,240.64,240.66,22338.0,231.4423,231.5191,230.9624,230.9816,22338.0
2017-10-18 09:30:00,241.59,243.11,241.3,241.91,2511.0,231.8742,233.3331,231.5959,232.1813,2511.0
2017-10-18 10:00:00,241.95,241.95,240.91,241.45,5200.0,232.2197,232.2197,231.2215,231.7398,5200.0
2017-10-18 10:30:00,241.59,242.09,241.45,241.84,3431.0,231.8742,232.3541,231.7398,232.1141,3431.0
2017-10-18 11:00:00,241.89,242.01,241.52,241.79,5717.0,232.1621,232.2773,231.807,232.0662,5717.0
2017-10-18 11:30:00,241.87,242.05,241.62,241.83,11000.0,232.1429,232.3157,231.903,232.1045,11000.0
2017-10-18 12:00:00,241.88,242.14,241.82,242.09,4543.0,232.1525,232.4021,232.0949,232.3541,4543.0
2017-10-18 12:30:00,242.06,242.14,241.9,241.9,5700.0,232.3253,232.4021,232.1717,232.1717,5700.0
2017-10-18 13:00:00,241.9,242.06,241.53,241.97,3500.0,232.1717,232.3253,231.8166,232.2389,3500.0
2017-10-18 13:30:00,241.97,241.97,241.6,241.63,4993.0,232.2389,232.2389,231.8838,231.9126,4993.0
2017-10-18 14:00:00,241.56,242.09,241.44,241.49,8003.0,231.8454,232.3541,231.7302,231.7782,8003.0
2017-10-18 14:30:00,241.5,241.76,241.41,241.58,3500.0,231.7878,232.0374,231.7014,231.8646,3500.0
2017-10-18 15:00:00,241.55,241.69,241.25,241.38,8762.0,231.8358,231.9702,231.5479,231.6726,8762.0
2017-10-18 15:30:00,241.26,241.29,240.55,240.65,28909.0,231.5575,231.5863,230.876,230.972,28909.0
2017-10-19 09:30:00,240.09,243.24,239.92,240.42,8777.0,230.4345,233.4578,230.2714,230.7512,8777.0
2017-10-19 10:00:00,241.02,241.02,239.56,240.34,2725.0,231.3271,231.3271,229.9258,230.6745,2725.0
2017-10-19 10:30:00,240.6,240.71,240.18,240.71,3841.0,230.924,231.0296,230.5209,231.0296,3841.0
2017-10-19 11:00:00,240.48,241.58,240.48,241.58,1300.0,230.8088,231.8646,230.8088,231.8646,1300.0
2017-10-19 11:30:00,241.55,241.72,241.17,241.21,9200.0,231.8358,231.999,231.4711,231.5095,9200.0
2017-10-19 12:00:00,241.25,242.05,241.25,241.62,12077.0,231.5479,232.3157,231.5479,231.903,12077.0
2017-10-19 12:30:00,241.52,241.61,241.25,241.61,4575.0,231.807,231.8934,231.5479,231.8934,4575.0
2017-10-19 13:00:00,241.63,241.8,241.5,241.63,1400.0,231.9126,232.0757,231.7878,231.9126,1400.0
2017-10-19 13:30:00,241.66,241.66,241.23,241.41,5696.0,231.9414,231.9414,231.5287,231.7014,5696.0
2017-10-19 14:00:00,241.37,241.94,241.37,241.77,2100.0,231.663,232.2101,231.663,232.047,2100.0
2017-10-19 14:30:00,241.59,241.88,241.57,241.59,2662.0,231.8742,232.1525,231.855,231.8742,2662.0
2017-10-19 15:00:00,241.91,242.45,241.84,242.24,7864.0,232.1813,232.6996,232.1141,232.4981,7864.0
2017-10-19 15:30:00,242.2,242.2,241.82,242.04,20572.0,232.4597,232.4597,232.0949,232.3061,20572.0
2017-10-20 09:30:00,242.8,243.07,242.2,243.07,1468.0,233.0355,233.2947,232.4597,233.2947,1468.0
2017-10-20 10:00:00,242.97,243.59,242.97,243.21,3718.0,233.1987,233.7938,233.1987,233.429,3718.0
2017-10-20 10:30:00,243.21,243.28,242.51,242.52,6374.0,233.429,233.4962,232.7572,232.7668,6374.0
2017-10-20 11:00:00,242.71,243.1,242.66,242.91,6416.0,232.9492,233.3235,232.9012,233.1411,6416.0
2017-10-20 11:30:00,242.96,243.05,242.39,242.5,2609.0,233.1891,233.2755,232.642,232.7476,2609.0
2017-10-20 12:00:00,242.49,242.85,242.36,242.62,10928.0,232.738,233.0835,232.6132,232.8628,10928.0
2017-10-20 12:30:00,242.47,242.91,242.41,242.79,6918.0,232.7188,233.1411,232.6612,233.0259,6918.0
2017-10-20 13:00:00,242.68,243.12,242.68,242.98,7964.0,232.9204,233.3427,232.9204,233.2083,7964.0
2017-10-20 13:30:00,242.98,243.64,242.56,242.74,4310.0,233.2083,233.8418,232.8052,232.9779,4310.0
2017-10-20 14:00:00,242.83,243.72,242.83,243.39,3146.0,233.0643,233.9185,233.0643,233.6018,3146.0
2017-10-20 14:30:00,243.59,243.98,242.81,243.17,7780.0,233.7938,234.1681,233.0451,233.3907,7780.0
2017-10-20 15:00:00,243.22,243.44,243.17,243.17,4333.0,233.4386,233.6498,233.3907,233.3907,4333.0
2017-10-20 15:30:00,243.24,243.37,242.92,243.01,19514.0,233.4578,233.5826,233.1507,233.2371,19514.0
2017-10-23 09:30:00,242.92,243.86,242.92,243.86,1784.0,233.1507,234.0529,233.1507,234.0529,1784.0
2017-10-23 10:00:00,243.28,246.15,243.04,245.83,7900.0,233.4962,236.2508,233.2659,235.9437,7900.0
2017-10-23 10:30:00,245.83,246.95,245.82,245.83,7300.0,235.9437,237.0186,235.9341,235.9437,7300.0
2017-10-23 11:00:00,245.51,246.14,244.88,245.13,5645.0,235.6365,236.2412,235.0319,235.2718,5645.0
2017-10-23 11:30:00,245.31,245.37,244.43,244.43,3173.0,235.4446,235.5022,234.6,234.6,3173.0
2017-10-23 12:00:00,244.06,244.94,244.06,244.36,3690.0,234.2449,235.0895,234.2449,234.5328,3690.0
2017-10-23 12:30:00,244.28,244.83,243.33,244.05,10866.0,234.456,234.9839,233.5442,234.2353,10866.0
2017-10-23 13:00:00,243.99,244.55,243.99,244.54,1969.0,234.1777,234.7152,234.1777,234.7056,1969.0
2017-10-23 13:30:00,244.55,244.55,244.15,244.36,3148.0,234.7152,234.7152,234.3312,234.5328,3148.0
2017-10-23 14:00:00,244.33,244.33,243.91,243.93,2851.0,234.504,234.504,234.1009,234.1201,2851.0
2017-10-23 14:30:00,243.85,243.97,243.08,243.45,5083.0,234.0433,234.1585,233.3043,233.6594,5083.0
2017-10-23 15:00:00,243.6,243.61,242.49,242.62,5880.0,233.8034,233.813,232.738,232.8628,5880.0
2017-10-23 15:30:00,242.79,243.4,242.71,242.84,22119.0,233.0259,233.6114,232.9492,233.0739,22119.0
2017-10-24 09:30:00,242.79,243.34,241.74,241.74,1309.0,233.0259,233.5538,232.0182,232.0182,1309.0
2017-10-24 10:00:00,241.81,242.7,240.38,240.38,4912.0,232.0853,232.9396,230.7129,230.7129,4912.0
2017-10-24 10:30:00,240.42,241.09,240.0,240.04,6996.0,230.7512,231.3943,230.3481,230.3865,6996.0
2017-10-24 11:00:00,239.83,240.39,239.34,239.34,4585.0,230.185,230.7225,229.7147,229.7147,4585.0
2017-10-24 11:30:00,239.58,240.13,239.22,239.95,4049.0,229.945,230.4729,229.5995,230.3001,4049.0
2017-10-24 12:00:00,239.91,240.83,239.89,240.75,6941.0,230.2618,231.1448,230.2426,231.068,6941.0
2017-10-24 12:30:00,240.72,240.8,240.23,240.28,3052.0,231.0392,231.116,230.5689,230.6169,3052.0
2017-10-24 13:00:00,240.23,240.23,238.8,239.76,7896.0,230.5689,230.5689,229.1964,230.1178,7896.0
2017-10-24 13:30:00,239.66,240.83,239.56,240.66,7332.0,230.0218,231.1448,229.9258,230.9816,7332.0
2017-10-24 14:00:00,240.54,240.79,240.09,240.22,7739.0,230.8664,231.1064,230.4345,230.5593,7739.0
2017-10-24 14:30:00,240.09,240.43,239.78,240.43,6088.0,230.4345,230.7608,230.137,230.7608,6088.0
2017-10-24 15:00:00,240.67,240.74,240.17,240.28,8102.0,230.9912,231.0584,230.5113,230.6169,8102.0
2017-10-24 15:30:00,240.59,241.47,240.27,241.23,26689.0,230.9144,231.759,230.6073,231.5287,26689.0
2017-10-25 09:30:00,240.12,240.68,239.13,240.62,2092.0,230.4633,231.0008,229.5131,230.9432,2092.0
2017-10-25 10:00:00,240.55,241.4,239.38,240.97,12777.0,230.876,231.6918,229.7531,231.2791,12777.0
2017-10-25 10:30:00,241.12,242.37,240.15,241.41,12522.0,231.4231,232.6228,230.4921,231.7014,12522.0
2017-10-25 11:00:00,241.81,241.82,239.62,240.22,7556.0,232.0853,232.0949,229.9834,230.5593,7556.0
2017-10-25 11:30:00,240.53,241.1,240.35,241.03,9258.0,230.8568,231.4039,230.6841,231.3367,9258.0
2017-10-25 12:00:00,240.8,240.8,239.95,240.02,12080.0,231.116,231.116,230.3001,230.3673,12080.0
2017-10-25 12:30:00,240.06,242.13,240.06,242.02,11980.0,230.4057,232.3925,230.4057,232.2869,11980.0
2017-10-25 13:00:00,241.98,242.4,241.43,241.88,11473.0,232.2485,232.6516,231.7206,232.1525,11473.0
2017-10-25 13:30:00,241.83,242.48,241.83,242.0,8864.0,232.1045,232.7284,232.1045,232.2677,8864.0
2017-10-25 14:00:00,242.36,242.52,242.16,242.52,3621.0,232.6132,232.7668,232.4213,232.7668,3621.0
2017-10-25 14:30:00,242.45,242.45,241.29,241.96,8565.0,232.6996,232.6996,231.5863,232.2293,8565.0
2017-10-25 15:00:00,241.93,242.48,241.89,242.48,9129.0,232.2005,232.7284,232.1621,232.7284,9129.0
2017-10-25 15:30:00,242.47,242.59,241.8,242.36,32412.0,232.7188,232.834,232.0757,232.6132,32412.0
2017-10-26 09:30:00,242.42,244.12,241.61,242.66,11465.0,232.6708,234.3024,231.8934,232.9012,11465.0
2017-10-26 10:00:00,242.63,242.81,241.38,241.71,1591.0,232.8724,233.0451,231.6726,231.9894,1591.0
2017-10-26 10:30:00,241.82,242.45,241.26,241.26,5251.0,232.0949,232.6996,231.5575,231.5575,5251.0
2017-10-26 11:00:00,241.32,241.48,240.19,240.59,7001.0,231.6151,231.7686,230.5305,230.9144,7001.0
2017-10-26 11:30:00,240.86,242.25,240.72,241.43,10886.0,231.1736,232.5077,231.0392,231.7206,10886.0
2017-10-26 12:00:00,241.46,241.92,240.74,241.06,12648.0,231.7494,232.1909,231.0584,231.3655,12648.0
2017-10-26 12:30:00,241.06,241.1,240.72,240.99,10137.0,231.3655,231.4039,231.0392,231.2983,10137.0
2017-10-26 13:00:00,241.0,241.0,240.47,241.0,2300.0,231.3079,231.3079,230.7992,231.3079,2300.0
2017-10-26 13:30:00,241.14,242.18,240.83,242.18,10800.0,231.4423,232.4405,231.1448,232.4405,10800.0
2017-10-26 14:00:00,242.19,242.22,241.42,241.42,7954.0,232.4501,232.4789,231.711,231.711,7954.0
2017-10-26 14:30:00,241.69,242.26,240.92,240.92,9700.0,231.9702,232.5172,231.2311,231.2311,9700.0
2017-10-26 15:00:00,241.15,241.25,240.72,241.0,17800.0,231.4519,231.5479,231.0392,231.3079,17800.0
2017-10-26 15:30:00,240.95,241.5,240.8,241.28,53055.0,231.2599,231.7878,231.116,231.5767,53055.0
2017-10-27 09:30:00,241.39,242.57,241.09,241.33,4962.0,231.6822,232.8148,231.3943,231.6247,4962.0
2017-10-27 10:00:00,241.03,241.36,240.35,240.56,4779.0,231.3367,231.6534,230.6841,230.8856,4779.0
2017-10-27 10:30:00,240.55,240.67,239.16,240.0,3762.0,230.876,230.9912,229.5419,230.3481,3762.0
2017-10-27 11:00:00,240.12,241.83,239.69,241.11,7693.0,230.4633,232.1045,230.0506,231.4135,7693.0
2017-10-27 11:30:00,240.94,242.08,240.78,241.59,5988.0,231.2503,232.3445,231.0968,231.8742,5988.0
2017-10-27 12:00:00,241.58,241.87,241.57,241.71,5059.0,231.8646,232.1429,231.855,231.9894,5059.0
2017-10-27 12:30:00,241.81,242.55,241.61,242.18,5497.0,232.0853,232.7956,231.8934,232.4405,5497.0
2017-10-27 13:00:00,242.15,243.1,241.89,242.92,11453.0,232.4117,233.3235,232.1621,233.1507,11453.0
2017-10-27 13:30:00,243.1,243.11,242.33,242.33,3800.0,233.3235,233.3331,232.5844,232.5844,3800.0
2017-10-27 14:00:00,242.27,242.48,241.92,242.06,6929.0,232.5268,232.7284,232.1909,232.3253,6929.0
2017-10-27 14:30:00,241.97,242.3,241.65,241.65,3200.0,232.2389,232.5556,231.9318,231.9318,3200.0
2017-10-27 15:00:00,241.67,243.08,241.66,242.86,8052.0,231.951,233.3043,231.9414,233.0931,8052.0
2017-10-27 15:30:00,242.79,242.81,242.41,242.75,51713.0,233.0259,233.0451,232.6612,232.9875,51713.0
2017-10-30 09:30:00,242.69,242.98,241.42,241.42,2589.0,232.93,233.2083,231.711,231.711,2589.0
2017-10-30 10:00:00,241.14,241.14,240.45,240.45,1000.0,231.4423,231.4423,230.78,230.78,1000.0
2017-10-30 10:30:00,240.55,240.71,238.5,238.5,5566.0,230.876,231.0296,228.9085,228.9085,5566.0
2017-10-30 11:00:00,239.63,239.63,237.47,238.33,2956.0,229.993,229.993,227.9199,228.7453,2956.0
2017-10-30 11:30:00,237.02,237.8,237.02,237.5,3716.0,227.488,228.2366,227.488,227.9487,3716.0
2017-10-30 12:00:00,237.32,238.33,236.37,236.37,15437.0,227.7759,228.7453,226.8641,226.8641,15437.0
2017-10-30 12:30:00,236.21,237.05,236.21,236.98,3204.0,226.7106,227.5168,226.7106,227.4496,3204.0
2017-10-30 13:00:00,236.93,237.15,236.86,237.04,1522.0,227.4016,227.6128,227.3344,227.5072,1522.0
2017-10-30 13:30:00,237.01,237.01,236.2,236.28,5093.0,227.4784,227.4784,226.701,226.7777,5093.0
2017-10-30 14:00:00,236.24,237.14,236.02,236.92,17287.0,226.7394,227.6032,226.5282,227.392,17287.0
2017-10-30 14:30:00,236.76,237.53,236.55,237.49,3884.0,227.2384,227.9775,227.0369,227.9391,3884.0
2017-10-30 15:00:00,237.09,237.09,235.79,236.62,38504.0,227.5552,227.5552,226.3074,227.1041,38504.0
2017-10-30 15:30:00,236.7,236.88,236.11,236.86,50339.0,227.1809,227.3536,226.6146,227.3344,50339.0
2017-10-31 09:30:00,237.02,238.55,236.15,237.55,11122.0,227.488,228.9565,226.653,227.9967,11122.0
2017-10-31 10:00:00,237.68,237.79,236.44,236.5,18907.0,228.1214,228.227,226.9313,226.9889,18907.0
2017-10-31 10:30:00,236.67,237.59,236.03,236.59,13396.0,227.1521,228.0351,226.5378,227.0753,13396.0
2017-10-31 11:00:00,236.78,237.36,236.63,236.69,3699.0,227.2576,227.8143,227.1137,227.1713,3699.0
2017-10-31 11:30:00,236.96,238.42,236.75,238.38,27925.0,227.4304,228.8317,227.2288,228.7933,27925.0
2017-10-31 12:00:00,238.34,238.37,237.4,237.67,9680.0,228.7549,228.7837,227.8527,228.1118,9680.0
2017-10-31 12:30:00,237.58,237.84,237.39,237.68,6034.0,228.0255,228.275,227.8431,228.1214,6034.0
2017-10-31 13:00:00,237.69,237.88,237.34,237.58,18151.0,228.131,228.3134,227.7951,228.0255,18151.0
2017-10-31 13:30:00,237.56,237.82,236.05,237.34,12929.0,228.0063,228.2558,226.557,227.7951,12929.0
2017-10-31 14:00:00,237.44,237.78,237.02,237.23,30694.0,227.8911,228.2174,227.488,227.6895,30694.0
2017-10-31 14:30:00,237.36,237.37,236.69,236.7,20265.0,227.8143,227.8239,227.1713,227.1809,20265.0
2017-10-31 15:00:00,236.92,237.45,236.92,237.07,43671.0,227.392,227.9007,227.392,227.536,43671.0
2017-10-31 15:30:00,237.2,237.29,236.75,236.9,103086.0,227.6607,227.7471,227.2288,227.3728,103086.0
2017-11-01 09:30:00,237.18,238.22,235.29,237.54,18512.0,227.6415,228.6397,225.8276,227.9871,18512.0
2017-11-01 10:00:00,237.91,238.98,237.65,237.84,10329.0,228.3422,229.3692,228.0926,228.275,10329.0
2017-11-01 10:30:00,237.84,238.12,236.51,237.5,10265.0,228.275,228.5437,226.9985,227.9487,10265.0
2017-11-01 11:00:00,237.0,238.98,237.0,238.8,9421.0,227.4688,229.3692,227.4688,229.1964,9421.0
2017-11-01 11:30:00,238.66,239.54,238.39,239.48,9450.0,229.062,229.9066,228.8029,229.8491,9450.0
2017-11-01 12:00:00,239.46,239.46,238.47,238.87,8929.0,229.8299,229.8299,228.8797,229.2636,8929.0
2017-11-01 12:30:00,239.23,239.23,238.78,238.85,5100.0,229.6091,229.6091,229.1772,229.2444,5100.0
2017-11-01 13:00:00,238.93,238.93,237.86,238.05,6259.0,229.3212,229.3212,228.2942,228.4766,6259.0
2017-11-01 13:30:00,238.29,239.24,238.06,239.24,10454.0,228.7069,229.6187,228.4862,229.6187,10454.0
2017-11-01 14:00:00,239.12,239.56,238.35,239.56,7664.0,229.5035,229.9258,228.7645,229.9258,7664.0
2017-11-01 14:30:00,239.31,240.62,239.15,240.55,15754.0,229.6859,230.9432,229.5323,230.876,15754.0
2017-11-01 15:00:00,240.53,240.56,239.28,240.48,17582.0,230.8568,230.8856,229.6571,230.8088,17582.0
2017-11-01 15:30:00,240.55,242.94,240.31,241.93,75721.0,230.876,233.1699,230.6457,232.2005,75721.0
2017-11-02 09:30:00,253.8,263.97,247.4,259.37,111919.0,243.5932,253.3542,237.4505,248.9392,111919.0
2017-11-02 10:00:00,259.5,259.72,253.57,256.14,67126.0,249.0639,249.2751,243.3724,245.839,67126.0
2017-11-02 10:30:00,256.01,259.98,255.47,259.38,51995.0,245.7143,249.5246,245.196,248.9487,51995.0
2017-11-02 11:00:00,258.83,260.4,258.19,259.35,45473.0,248.4209,249.9277,247.8066,248.92,45473.0
2017-11-02 11:30:00,259.34,260.12,258.62,258.62,18951.0,248.9104,249.659,248.2193,248.2193,18951.0
2017-11-02 12:00:00,258.58,258.91,256.24,256.24,10872.0,248.1809,248.4977,245.935,245.935,10872.0
2017-11-02 12:30:00,255.78,256.6,254.63,254.67,13400.0,245.4935,246.2806,244.3898,244.4282,13400.0
2017-11-02 13:00:00,254.25,255.95,254.16,255.76,7400.0,244.0251,245.6567,243.9387,245.4743,7400.0
2017-11-02 13:30:00,255.77,255.78,254.11,254.58,9149.0,245.4839,245.4935,243.8907,244.3418,9149.0
2017-11-02 14:00:00,254.59,255.09,253.94,255.09,7761.0,244.3514,244.8313,243.7275,244.8313,7761.0
2017-11-02 14:30:00,255.01,255.01,252.88,254.0,13406.0,244.7545,244.7545,242.7102,243.7851,13406.0
2017-11-02 15:00:00,253.92,254.79,253.43,254.79,20784.0,243.7083,244.5433,243.238,244.5433,20784.0
2017-11-02 15:30:00,254.89,255.13,253.96,254.85,53955.0,244.6393,244.8697,243.7467,244.6009,53955.0
2017-11-03 09:30:00,255.79,258.37,253.91,253.91,11705.0,245.5031,247.9794,243.6987,243.6987,11705.0
2017-11-03 10:00:00,253.56,256.49,253.37,256.31,44968.0,243.3628,246.175,243.1804,246.0022,44968.0
2017-11-03 10:30:00,256.21,258.28,256.03,258.28,24319.0,245.9062,247.893,245.7335,247.893,24319.0
2017-11-03 11:00:00,258.27,259.14,257.07,258.76,36324.0,247.8834,248.7184,246.7316,248.3537,36324.0
2017-11-03 11:30:00,257.39,258.75,256.83,258.37,22547.0,247.0388,248.3441,246.5013,247.9794,22547.0
2017-11-03 12:00:00,258.29,259.88,256.8,259.88,26420.0,247.9026,249.4286,246.4725,249.4286,26420.0
2017-11-03 12:30:00,259.85,259.9,257.77,258.2,9611.0,249.3998,249.4478,247.4035,247.8162,9611.0
2017-11-03 13:00:00,258.26,259.11,258.22,259.11,6502.0,247.8738,248.6896,247.8354,248.6896,6502.0
2017-11-03 13:30:00,259.29,259.32,258.48,258.74,3633.0,248.8624,248.8912,248.0849,248.3345,3633.0
2017-11-03 14:00:00,258.74,259.0,258.5,258.93,28403.0,248.3345,248.584,248.1041,248.5168,28403.0
2017-11-03 14:30:00,258.93,258.93,254.25,254.39,31892.0,248.5168,248.5168,244.0251,244.1594,31892.0
2017-11-03 15:00:00,254.43,256.61,254.25,256.61,16197.0,244.1978,246.2901,244.0251,246.2901,16197.0
2017-11-03 15:30:00,256.65,256.7,255.93,256.6,42517.0,246.3285,246.3765,245.6375,246.2806,42517.0
2017-11-06 09:30:00,256.27,257.74,255.53,256.09,28957.0,245.9638,247.3747,245.2536,245.7911,28957.0
2017-11-06 10:00:00,256.0,256.72,256.0,256.46,6436.0,245.7047,246.3957,245.7047,246.1462,6436.0
2017-11-06 10:30:00,256.29,256.71,255.58,255.58,4307.0,245.983,246.3861,245.3016,245.3016,4307.0
2017-11-06 11:00:00,255.6,255.83,254.25,254.26,4406.0,245.3208,245.5415,244.0251,244.0347,4406.0
2017-11-06 11:30:00,254.17,255.63,254.16,255.19,9376.0,243.9483,245.3496,243.9387,244.9273,9376.0
2017-11-06 12:00:00,255.38,255.74,255.2,255.42,4458.0,245.1096,245.4551,244.9369,245.148,4458.0
2017-11-06 12:30:00,255.56,256.25,255.56,256.25,2383.0,245.2824,245.9446,245.2824,245.9446,2383.0
2017-11-06 13:00:00,256.15,256.68,256.15,256.4,1267.0,245.8486,246.3573,245.8486,246.0886,1267.0
2017-11-06 13:30:00,256.68,257.88,256.29,257.34,9702.0,246.3573,247.5091,245.983,246.9908,9702.0
2017-11-06 14:00:00,257.39,257.39,256.55,257.25,5827.0,247.0388,247.0388,246.2326,246.9044,5827.0
2017-11-06 14:30:00,257.32,257.4,256.96,257.4,5615.0,246.9716,247.0484,246.6261,247.0484,5615.0
2017-11-06 15:00:00,257.38,257.89,256.96,257.3,9008.0,247.0292,247.5187,246.6261,246.9524,9008.0
2017-11-06 15:30:00,257.32,257.64,256.36,256.61,21698.0,246.9716,247.2787,246.0502,246.2901,21698.0
2017-11-07 09:30:00,256.53,258.04,256.52,257.61,15472.0,246.2134,247.6626,246.2038,247.2499,15472.0
2017-11-07 10:00:00,257.9,258.58,256.31,257.42,7010.0,247.5283,248.1809,246.0022,247.0676,7010.0
2017-11-07 10:30:00,257.72,257.72,256.08,257.17,5128.0,247.3555,247.3555,245.7815,246.8276,5128.0
2017-11-07 11:00:00,256.41,257.2,256.28,256.68,3679.0,246.0982,246.8564,245.9734,246.3573,3679.0
2017-11-07 11:30:00,256.4,257.02,255.68,255.9,9976.0,246.0886,246.6837,245.3975,245.6087,9976.0
2017-11-07 12:00:00,255.89,257.07,255.44,255.84,3873.0,245.5991,246.7316,245.1672,245.5511,3873.0
2017-11-07 12:30:00,256.04,256.67,256.03,256.54,4811.0,245.7431,246.3477,245.7335,246.223,4811.0
2017-11-07 13:00:00,256.61,257.08,256.61,257.08,1780.0,246.2901,246.7412,246.2901,246.7412,1780.0
2017-11-07 13:30:00,257.08,257.57,256.93,257.31,3354.0,246.7412,247.2115,246.5973,246.962,3354.0
2017-11-07 14:00:00,257.4,257.49,256.22,257.28,8576.0,247.0484,247.1348,245.9158,246.9332,8576.0
2017-11-07 14:30:00,257.45,257.74,256.56,257.66,27217.0,247.0964,247.3747,246.2422,247.2979,27217.0
2017-11-07 15:00:00,257.26,259.83,257.16,259.82,53265.0,246.914,249.3807,246.818,249.3711,53265.0
2017-11-07 15:30:00,259.54,260.37,259.23,260.37,41646.0,249.1023,249.8989,248.8048,249.8989,41646.0
2017-11-08 09:30:00,259.52,260.67,259.16,260.0,6488.0,249.0831,250.1869,248.7376,249.5438,6488.0
2017-11-08 10:00:00,260.0,260.21,258.82,259.94,19953.0,249.5438,249.7454,248.4113,249.4862,19953.0
2017-11-08 10:30:00,259.84,260.49,259.36,260.38,5710.0,249.3903,250.0141,248.9296,249.9085,5710.0
2017-11-08 11:00:00,260.43,260.44,259.7,259.9,6719.0,249.9565,249.9661,249.2559,249.4478,6719.0
2017-11-08 11:30:00,259.8,260.3,259.76,259.92,3241.0,249.3519,249.8318,249.3135,249.467,3241.0
2017-11-08 12:00:00,260.0,260.01,258.08,258.08,28116.0,249.5438,249.5534,247.701,247.701,28116.0
2017-11-08 12:30:00,258.44,258.76,258.18,258.72,1450.0,248.0466,248.3537,247.797,248.3153,1450.0
2017-11-08 13:00:00,258.86,259.13,258.35,258.87,11388.0,248.4497,248.7088,247.9602,248.4593,11388.0
2017-11-08 13:30:00,258.45,258.81,258.11,258.11,3383.0,248.0562,248.4017,247.7298,247.7298,3383.0
2017-11-08 14:00:00,257.9,258.1,257.31,257.68,5145.0,247.5283,247.7202,246.962,247.3171,5145.0
2017-11-08 14:30:00,257.55,257.87,257.44,257.61,6529.0,247.1923,247.4995,247.0868,247.2499,6529.0
2017-11-08 15:00:00,257.75,258.72,257.61,258.52,4283.0,247.3843,248.3153,247.2499,248.1233,4283.0
2017-11-08 15:30:00,258.69,259.82,258.38,259.51,39681.0,248.2865,249.3711,247.989,249.0735,39681.0
2017-11-09 09:30:00,258.3,259.59,256.97,257.47,4251.0,247.9122,249.1503,246.6357,247.1156,4251.0
2017-11-09 10:00:00,257.79,258.0,257.66,257.87,2910.0,247.4227,247.6242,247.2979,247.4995,2910.0
2017-11-09 10:30:00,258.01,258.28,256.93,257.79,5206.0,247.6338,247.893,246.5973,247.4227,5206.0
2017-11-09 11:00:00,257.36,257.69,256.33,256.55,5449.0,247.01,247.3267,246.0214,246.2326,5449.0
2017-11-09 11:30:00,256.19,256.47,252.99,253.0,12700.0,245.887,246.1558,242.8157,242.8253,12700.0
2017-11-09 12:00:00,253.01,253.44,251.16,252.31,24136.0,242.8349,243.2476,241.0593,242.1631,24136.0
2017-11-09 12:30:00,252.25,252.63,251.6,252.48,13735.0,242.1055,242.4702,241.4816,242.3262,13735.0
2017-11-09 13:00:00,252.48,253.57,252.47,253.48,13400.0,242.3262,243.3724,242.3166,243.286,13400.0
2017-11-09 13:30:00,253.57,254.54,253.56,254.3,7170.0,243.3724,244.3034,243.3628,244.073,7170.0
2017-11-09 14:00:00,254.3,255.09,254.12,255.09,7505.0,244.073,244.8313,243.9003,244.8313,7505.0
2017-11-09 14:30:00,255.33,256.67,255.19,256.42,8567.0,245.0616,246.3477,244.9273,246.1078,8567.0
2017-11-09 15:00:00,256.34,256.58,255.68,256.57,7039.0,246.031,246.2614,245.3975,246.2518,7039.0
2017-11-09 15:30:00,256.55,257.29,256.32,257.14,25279.0,246.2326,246.9428,246.0118,246.7988,25279.0
2017-11-10 09:30:00,257.27,257.27,255.07,255.07,11202.0,246.9236,246.9236,244.8121,244.8121,11202.0
2017-11-10 10:00:00,255.66,255.89,251.1,251.49,23053.0,245.3784,245.5991,241.0017,241.3761,23053.0
2017-11-10 10:30:00,251.52,251.53,250.51,250.79,46358.0,241.4048,241.4144,240.4355,240.7042,46358.0
2017-11-10 11:00:00,250.64,250.64,248.72,249.8,13397.0,240.5602,240.5602,238.7175,239.754,13397.0
2017-11-10 11:30:00,250.03,251.25,249.96,250.63,11105.0,239.9748,241.1457,239.9076,240.5506,11105.0
2017-11-10 12:00:00,250.59,251.97,250.38,250.38,7001.0,240.5122,241.8368,240.3107,240.3107,7001.0
2017-11-10 12:30:00,250.31,251.45,250.02,250.53,22042.0,240.2435,241.3377,239.9652,240.4547,22042.0
2017-11-10 13:00:00,250.52,250.96,249.33,249.98,21742.0,240.4451,240.8674,239.3029,239.9268,21742.0
2017-11-10 13:30:00,250.05,250.8,250.05,250.56,10327.0,239.994,240.7138,239.994,240.4835,10327.0
2017-11-10 14:00:00,250.4,251.29,250.18,250.92,20642.0,240.3299,241.1841,240.1187,240.829,20642.0
2017-11-10 14:30:00,251.0,252.61,250.97,252.33,11625.0,240.9058,242.451,240.877,242.1823,11625.0
2017-11-10 15:00:00,252.15,252.41,251.73,251.91,10899.0,242.0095,242.2591,241.6064,241.7792,10899.0
2017-11-10 15:30:00,251.97,252.94,251.79,252.83,43564.0,241.8368,242.7677,241.664,242.6622,43564.0
2017-11-13 09:30:00,252.83,253.48,251.42,253.45,5262.0,242.6622,243.286,241.3089,243.2572,5262.0
2017-11-13 10:00:00,253.05,253.11,252.19,252.92,3400.0,242.8733,242.9309,242.0479,242.7485,3400.0
2017-11-13 10:30:00,252.71,254.14,252.7,254.14,760.0,242.547,243.9195,242.5374,243.9195,760.0
2017-11-13 11:00:00,253.19,254.79,253.19,254.53,4000.0,243.0077,244.5433,243.0077,244.2938,4000.0
2017-11-13 11:30:00,254.1,254.76,253.82,254.73,4815.0,243.8811,244.5145,243.6124,244.4858,4815.0
2017-11-13 12:00:00,254.91,255.27,254.54,254.79,4511.0,244.6585,245.004,244.3034,244.5433,4511.0
2017-11-13 12:30:00,255.15,255.5,254.93,255.5,8095.0,244.8889,245.2248,244.6777,245.2248,8095.0
2017-11-13 13:00:00,255.31,255.94,254.93,255.88,18520.0,245.0424,245.6471,244.6777,245.5895,18520.0
2017-11-13 13:30:00,255.84,256.21,255.75,256.19,8301.0,245.5511,245.9062,245.4647,245.887,8301.0
2017-11-13 14:00:00,256.19,256.86,256.19,256.34,6746.0,245.887,246.5301,245.887,246.031,6746.0
2017-11-13 14:30:00,256.59,256.75,256.37,256.59,8153.0,246.271,246.4245,246.0598,246.271,8153.0
2017-11-13 15:00:00,256.59,258.49,256.58,257.14,8876.0,246.271,248.0945,246.2614,246.7988,8876.0
2017-11-13 15:30:00,257.02,257.31,256.62,256.82,32253.0,246.6837,246.962,246.2997,246.4917,32253.0
2017-11-14 09:30:00,253.6,254.92,251.3,253.22,9330.0,243.7238,244.9924,241.5133,243.3586,9330.0
2017-11-14 10:00:00,253.18,254.13,252.99,253.09,8613.0,243.3201,244.2331,243.1375,243.2336,8613.0
2017-11-14 10:30:00,253.43,254.76,252.15,252.71,12965.0,243.5604,244.8386,242.3302,242.8684,12965.0
2017-11-14 11:00:00,252.75,253.72,252.22,253.38,10629.0,242.9069,243.8391,242.3975,243.5123,10629.0
2017-11-14 11:30:00,253.49,254.31,253.02,254.31,4352.0,243.6181,244.4061,243.1664,244.4061,4352.0
2017-11-14 12:00:00,254.31,255.64,254.15,255.6,2500.0,244.4061,245.6843,244.2524,245.6459,2500.0
2017-11-14 12:30:00,255.4,255.52,252.86,253.61,5517.0,245.4537,245.569,243.0126,243.7334,5517.0
2017-11-14 13:00:00,253.63,255.61,253.4,255.29,26957.0,243.7526,245.6555,243.5316,245.348,26957.0
2017-11-14 13:30:00,254.41,255.1,253.51,254.46,7624.0,244.5022,245.1654,243.6373,244.5503,7624.0
2017-11-14 14:00:00,254.79,255.11,254.09,254.54,14680.0,244.8674,245.175,244.1947,244.6272,14680.0
2017-11-14 14:30:00,254.52,255.66,254.16,255.65,7507.0,244.6079,245.7035,244.262,245.6939,7507.0
2017-11-14 15:00:00,255.15,256.47,254.7,256.45,10113.0,245.2134,246.482,244.7809,246.4628,10113.0
2017-11-14 15:30:00,256.41,256.7,255.35,256.55,46094.0,246.4243,246.703,245.4056,246.5589,46094.0
2017-11-15 09:30:00,254.63,255.14,253.62,255.14,4262.0,244.7137,245.2038,243.743,245.2038,4262.0
2017-11-15 10:00:00,254.84,255.16,254.46,254.68,8147.0,244.9155,245.223,244.5503,244.7617,8147.0
2017-11-15 10:30:00,254.67,256.56,254.55,255.65,8981.0,244.7521,246.5685,244.6368,245.6939,8981.0
2017-11-15 11:00:00,256.6,256.62,255.61,255.85,4400.0,246.6069,246.6262,245.6555,245.8861,4400.0
2017-11-15 11:30:00,255.45,259.01,255.45,257.86,26354.0,245.5017,248.9231,245.5017,247.8179,26354.0
2017-11-15 12:00:00,257.98,258.08,256.99,258.08,20360.0,247.9332,248.0293,246.9818,248.0293,20360.0
2017-11-15 12:30:00,257.99,258.06,257.03,257.04,11200.0,247.9428,248.0101,247.0202,247.0298,11200.0
2017-11-15 13:00:00,257.43,257.8,256.6,256.73,19293.0,247.4046,247.7602,246.6069,246.7319,19293.0
2017-11-15 13:30:00,256.72,256.72,255.66,256.41,5063.0,246.7223,246.7223,245.7035,246.4243,5063.0
2017-11-15 14:00:00,255.92,256.14,254.83,255.52,10918.0,245.9534,246.1649,244.9059,245.569,10918.0
2017-11-15 14:30:00,255.42,256.6,255.41,256.59,5300.0,245.4729,246.6069,245.4633,246.5973,5300.0
2017-11-15 15:00:00,256.17,256.31,255.97,255.97,3200.0,246.1937,246.3282,246.0015,246.0015,3200.0
2017-11-15 15:30:00,255.81,256.14,255.09,255.41,13153.0,245.8477,246.1649,245.1557,245.4633,13153.0
2017-11-16 09:30:00,255.74,261.97,255.74,260.28,27128.0,245.7804,251.7678,245.7804,250.1436,27128.0
2017-11-16 10:00:00,260.2,264.0,260.19,263.64,21855.0,250.0667,253.7188,250.0571,253.3728,21855.0
2017-11-16 10:30:00,263.43,263.78,262.38,263.62,15617.0,253.171,253.5073,252.1618,253.3536,15617.0
2017-11-16 11:00:00,263.13,264.77,263.05,264.32,16233.0,252.8826,254.4588,252.8058,254.0263,16233.0
2017-11-16 11:30:00,264.31,266.39,264.24,265.37,29085.0,254.0167,256.0157,253.9494,255.0354,29085.0
2017-11-16 12:00:00,264.99,265.14,263.22,263.78,13558.0,254.6702,254.8144,252.9691,253.5073,13558.0
2017-11-16 12:30:00,263.82,264.06,263.32,263.63,5649.0,253.5458,253.7764,253.0652,253.3632,5649.0
2017-11-16 13:00:00,263.86,264.69,262.8,264.43,7653.0,253.5842,254.3819,252.5655,254.132,7653.0
2017-11-16 13:30:00,264.61,264.61,264.13,264.55,4667.0,254.305,254.305,253.8437,254.2473,4667.0
2017-11-16 14:00:00,264.27,265.02,264.22,264.89,7062.0,253.9782,254.699,253.9302,254.5741,7062.0
2017-11-16 14:30:00,264.86,265.74,263.74,264.0,50971.0,254.5453,255.391,253.4689,253.7188,50971.0
2017-11-16 15:00:00,264.0,264.26,262.88,263.69,13068.0,253.7188,253.9686,252.6424,253.4208,13068.0
2017-11-16 15:30:00,263.72,263.87,262.74,263.42,37318.0,253.4497,253.5938,252.5078,253.1613,37318.0
2017-11-17 09:30:00,263.01,265.0,261.35,261.35,7976.0,252.7673,254.6798,251.172,251.172,7976.0
2017-11-17 10:00:00,262.25,263.34,261.4,263.02,6845.0,252.0369,253.0845,251.22,252.7769,6845.0
2017-11-17 10:30:00,262.62,263.56,262.03,263.43,9261.0,252.3925,253.2959,251.8255,253.171,9261.0
2017-11-17 11:00:00,263.37,265.35,262.85,265.3,14664.0,253.1133,255.0162,252.6135,254.9681,14664.0
2017-11-17 11:30:00,265.1,265.86,264.85,265.86,9266.0,254.7759,255.5063,254.5357,255.5063,9266.0
2017-11-17 12:00:00,265.16,265.87,265.16,265.73,12648.0,254.8336,255.5159,254.8336,255.3814,12648.0
2017-11-17 12:30:00,265.46,265.63,265.04,265.07,6313.0,255.1219,255.2853,254.7183,254.7471,6313.0
2017-11-17 13:00:00,265.13,266.39,265.13,265.74,5947.0,254.8047,256.0157,254.8047,255.391,5947.0
2017-11-17 13:30:00,265.49,266.45,265.29,265.84,5604.0,255.1507,256.0733,254.9585,255.4871,5604.0
2017-11-17 14:00:00,265.81,266.22,265.23,265.39,5956.0,255.4583,255.8523,254.9009,255.0546,5956.0
2017-11-17 14:30:00,265.38,266.19,264.82,265.56,9119.0,255.045,255.8235,254.5068,255.218,9119.0
2017-11-17 15:00:00,265.73,266.04,265.12,265.93,12158.0,255.3814,255.6793,254.7951,255.5736,12158.0
2017-11-17 15:30:00,265.99,266.44,265.59,266.15,41372.0,255.6313,256.0637,255.2468,255.785,41372.0
2017-11-20 09:30:00,266.21,266.21,263.02,263.33,4202.0,255.8427,255.8427,252.7769,253.0748,4202.0
2017-11-20 10:00:00,264.25,266.8,263.2,266.25,7599.0,253.959,256.4097,252.9499,255.8811,7599.0
2017-11-20 10:30:00,266.38,267.1,265.82,267.1,5015.0,256.0061,256.698,255.4679,256.698,5015.0
2017-11-20 11:00:00,266.51,267.76,265.51,266.83,6749.0,256.131,257.3323,255.1699,256.4385,6749.0
2017-11-20 11:30:00,266.76,267.97,266.42,267.53,11252.0,256.3713,257.5341,256.0445,257.1113,11252.0
2017-11-20 12:00:00,267.53,268.78,267.28,267.78,7207.0,257.1113,258.3126,256.871,257.3515,7207.0
2017-11-20 12:30:00,267.57,267.8,266.88,267.3,4225.0,257.1497,257.3708,256.4866,256.8902,4225.0
2017-11-20 13:00:00,267.0,267.25,266.9,267.22,2700.0,256.6019,256.8422,256.5058,256.8134,2700.0
2017-11-20 13:30:00,267.2,267.73,266.74,267.21,19546.0,256.7941,257.3035,256.352,256.8037,19546.0
2017-11-20 14:00:00,267.42,267.42,265.88,266.63,4500.0,257.0056,257.0056,255.5255,256.2463,4500.0
2017-11-20 14:30:00,266.59,266.68,266.2,266.41,6600.0,256.2079,256.2944,255.8331,256.0349,6600.0
2017-11-20 15:00:00,266.39,266.79,266.25,266.78,5243.0,256.0157,256.4001,255.8811,256.3905,5243.0
2017-11-20 15:30:00,266.7,266.86,265.98,266.54,19653.0,256.3136,256.4674,255.6216,256.1598,19653.0
2017-11-21 09:30:00,268.24,269.5,267.67,269.5,7655.0,257.7936,259.0046,257.2458,259.0046,7655.0
2017-11-21 10:00:00,269.25,269.64,268.3,269.2,6211.0,258.7643,259.1391,257.8513,258.7162,6211.0
2017-11-21 10:30:00,269.19,269.19,268.13,268.14,2818.0,258.7066,258.7066,257.6879,257.6975,2818.0
2017-11-21 11:00:00,268.36,269.1,267.44,269.1,7050.0,257.909,258.6201,257.0248,258.6201,7050.0
2017-11-21 11:30:00,268.99,269.78,268.48,269.17,2347.0,258.5144,259.2737,258.0243,258.6874,2347.0
2017-11-21 12:00:00,269.29,269.29,267.88,268.33,4175.0,258.8027,258.8027,257.4477,257.8801,4175.0
2017-11-21 12:30:00,267.93,269.04,267.54,268.97,3390.0,257.4957,258.5625,257.1209,258.4952,3390.0
2017-11-21 13:00:00,268.13,268.64,267.87,268.35,4100.0,257.6879,258.1781,257.438,257.8993,4100.0
2017-11-21 13:30:00,268.35,269.13,267.81,268.03,34522.0,257.8993,258.649,257.3804,257.5918,34522.0
2017-11-21 14:00:00,267.71,268.22,267.36,267.57,4500.0,257.2843,257.7744,256.9479,257.1497,4500.0
2017-11-21 14:30:00,267.57,267.7,267.05,267.58,28357.0,257.1497,257.2747,256.65,257.1593,28357.0
2017-11-21 15:00:00,267.58,267.87,267.22,267.58,5531.0,257.1593,257.438,256.8134,257.1593,5531.0
2017-11-21 15:30:00,267.83,268.15,266.64,267.55,51093.0,257.3996,257.7071,256.2559,257.1305,51093.0
2017-11-22 09:30:00,266.83,268.15,265.85,266.59,8321.0,256.4385,257.7071,255.4967,256.2079,8321.0
2017-11-22 10:00:00,266.67,268.5,266.37,268.34,10912.0,256.2848,258.0435,255.9965,257.8897,10912.0
2017-11-22 10:30:00,267.94,267.95,266.19,267.63,26741.0,257.5053,257.5149,255.8235,257.2074,26741.0
2017-11-22 11:00:00,267.44,267.66,266.21,266.65,39545.0,257.0248,257.2362,255.8427,256.2656,39545.0
2017-11-22 11:30:00,266.59,266.76,265.3,265.44,26305.0,256.2079,256.3713,254.9681,255.1027,26305.0
2017-11-22 12:00:00,265.45,267.27,264.71,266.96,15417.0,255.1123,256.8614,254.4011,256.5635,15417.0
2017-11-22 12:30:00,266.93,266.93,265.69,265.88,5900.0,256.5346,256.5346,255.3429,255.5255,5900.0
2017-11-22 13:00:00,266.29,266.29,265.85,266.13,15684.0,255.9196,255.9196,255.4967,255.7658,15684.0
2017-11-22 13:30:00,265.61,266.09,265.13,266.09,3700.0,255.2661,255.7274,254.8047,255.7274,3700.0
2017-11-22 14:00:00,265.95,266.3,265.65,265.83,3598.0,255.5928,255.9292,255.3045,255.4775,3598.0
2017-11-22 14:30:00,265.77,265.99,265.5,265.9,6600.0,255.4198,255.6313,255.1603,255.5448,6600.0
2017-11-22 15:00:00,265.7,265.98,265.55,265.57,3400.0,255.3525,255.6216,255.2084,255.2276,3400.0
2017-11-22 15:30:00,265.59,266.93,265.54,266.57,30376.0,255.2468,256.5346,255.1988,256.1887,30376.0
2017-11-24 09:30:00,266.95,266.95,265.02,265.78,4020.0,256.5539,256.5539,254.699,255.4294,4020.0
2017-11-24 10:00:00,265.57,265.57,264.45,265.08,6424.0,255.2276,255.2276,254.1512,254.7567,6424.0
2017-11-24 10:30:00,265.35,265.84,265.03,265.35,3936.0,255.0162,255.4871,254.7086,255.0162,3936.0
2017-11-24 11:00:00,265.19,265.85,265.13,265.64,3200.0,254.8624,255.4967,254.8047,255.2949,3200.0
2017-11-24 11:30:00,265.7,266.55,265.7,266.32,3823.0,255.3525,256.1694,255.3525,255.9484,3823.0
2017-11-24 12:00:00,266.13,266.82,265.96,266.75,2900.0,255.7658,256.4289,255.6024,256.3617,2900.0
2017-11-24 12:30:00,266.77,268.33,266.59,267.42,9572.0,256.3809,257.8801,256.2079,257.0056,9572.0
2017-11-27 09:30:00,267.91,269.72,267.38,269.54,4487.0,257.4765,259.216,256.9671,259.043,4487.0
2017-11-27 10:00:00,269.48,269.71,268.45,268.45,11768.0,258.9853,259.2064,257.9955,257.9955,11768.0
2017-11-27 10:30:00,268.45,268.84,268.23,268.73,3880.0,257.9955,258.3703,257.784,258.2645,3880.0
2017-11-27 11:00:00,268.74,268.75,268.29,268.35,16093.0,258.2742,258.2838,257.8417,257.8993,16093.0
2017-11-27 11:30:00,268.51,269.02,268.29,268.77,3766.0,258.0531,258.5433,257.8417,258.303,3766.0
2017-11-27 12:00:00,268.78,268.83,267.71,267.71,4300.0,258.3126,258.3607,257.2843,257.2843,4300.0
2017-11-27 12:30:00,267.72,268.39,267.49,267.49,5000.0,257.2939,257.9378,257.0728,257.0728,5000.0
2017-11-27 13:00:00,267.36,267.6,266.46,266.46,5300.0,256.9479,257.1786,256.083,256.083,5300.0
2017-11-27 13:30:00,266.69,267.22,266.63,267.1,3359.0,256.304,256.8134,256.2463,256.698,3359.0
2017-11-27 14:00:00,267.11,267.39,266.99,267.33,7801.0,256.7076,256.9767,256.5923,256.9191,7801.0
2017-11-27 14:30:00,267.31,267.37,266.9,267.1,5667.0,256.8998,256.9575,256.5058,256.698,5667.0
2017-11-27 15:00:00,267.1,268.15,266.97,267.56,5819.0,256.698,257.7071,256.5731,257.1401,5819.0
2017-11-27 15:30:00,267.49,268.31,267.32,267.79,36782.0,257.0728,257.8609,256.9095,257.3612,36782.0
2017-11-28 09:30:00,268.58,269.68,266.52,267.08,27775.0,258.1204,259.1776,256.1406,256.6788,27775.0
2017-11-28 10:00:00,266.81,267.39,266.34,267.39,23633.0,256.4193,256.9767,255.9676,256.9767,23633.0
2017-11-28 10:30:00,268.14,268.4,267.53,268.12,2506.0,257.6975,257.9474,257.1113,257.6783,2506.0
2017-11-28 11:00:00,268.18,269.45,268.17,269.12,4700.0,257.736,258.9565,257.7264,258.6394,4700.0
2017-11-28 11:30:00,269.05,269.49,268.63,269.2,7471.0,258.5721,258.995,258.1684,258.7162,7471.0
2017-11-28 12:00:00,269.41,269.89,268.63,268.63,9928.0,258.9181,259.3794,258.1684,258.1684,9928.0
2017-11-28 12:30:00,268.76,270.0,268.76,269.22,21709.0,258.2934,259.4851,258.2934,258.7355,21709.0
2017-11-28 13:00:00,269.03,269.33,268.45,268.86,14561.0,258.5529,258.8412,257.9955,258.3895,14561.0
2017-11-28 13:30:00,268.91,269.2,268.51,268.51,10809.0,258.4375,258.7162,258.0531,258.0531,10809.0
2017-11-28 14:00:00,268.28,269.36,267.94,269.3,3800.0,257.8321,258.87,257.5053,258.8124,3800.0
2017-11-28 14:30:00,269.31,269.76,268.95,268.95,7931.0,258.822,259.2544,258.476,258.476,7931.0
2017-11-28 15:00:00,268.93,271.23,268.82,270.33,16706.0,258.4568,260.6672,258.351,259.8022,16706.0
2017-11-28 15:30:00,270.3,270.89,269.44,270.19,34519.0,259.7734,260.3404,258.9469,259.6677,34519.0
2017-11-29 09:30:00,270.29,270.95,269.74,269.81,7098.0,259.7638,260.3981,259.2352,259.3025,7098.0
2017-11-29 10:00:00,270.05,270.4,269.01,269.01,3916.0,259.5331,259.8695,258.5336,258.5336,3916.0
2017-11-29 10:30:00,269.25,270.21,267.65,267.65,7140.0,258.7643,259.6869,257.2266,257.2266,7140.0
2017-11-29 11:00:00,267.64,268.28,266.86,268.28,8550.0,257.217,257.8321,256.4674,257.8321,8550.0
2017-11-29 11:30:00,267.37,267.95,266.2,266.2,5664.0,256.9575,257.5149,255.8331,255.8331,5664.0
2017-11-29 12:00:00,266.4,266.93,266.01,266.31,15126.0,256.0253,256.5346,255.6505,255.9388,15126.0
2017-11-29 12:30:00,266.24,266.49,265.0,265.0,19282.0,255.8715,256.1118,254.6798,254.6798,19282.0
2017-11-29 13:00:00,265.15,265.18,264.32,264.87,5919.0,254.824,254.8528,254.0263,254.5549,5919.0
2017-11-29 13:30:00,264.84,265.19,264.69,264.97,4200.0,254.526,254.8624,254.3819,254.651,4200.0
2017-11-29 14:00:00,265.06,265.58,264.88,264.88,5700.0,254.7375,255.2372,254.5645,254.5645,5700.0
2017-11-29 14:30:00,265.09,265.09,264.38,264.49,16471.0,254.7663,254.7663,254.084,254.1897,16471.0
2017-11-29 15:00:00,264.49,264.83,262.44,263.89,17291.0,254.1897,254.5164,252.2195,253.613,17291.0
2017-11-29 15:30:00,263.73,264.93,263.65,264.32,51017.0,253.4593,254.6125,253.3824,254.0263,51017.0
2017-11-30 09:30:00,265.8,265.8,262.89,264.16,7186.0,255.4487,255.4487,252.652,253.8725,7186.0
2017-11-30 10:00:00,264.23,266.0,263.97,265.47,12154.0,253.9398,255.6409,253.6899,255.1315,12154.0
2017-11-30 10:30:00,265.19,265.3,264.41,265.3,7676.0,254.8624,254.9681,254.1128,254.9681,7676.0
2017-11-30 11:00:00,265.2,265.73,264.39,264.4,9571.0,254.872,255.3814,254.0936,254.1032,9571.0
2017-11-30 11:30:00,264.5,265.66,264.39,265.66,12938.0,254.1993,255.3141,254.0936,255.3141,12938.0
2017-11-30 12:00:00,265.67,266.83,265.67,266.69,8450.0,255.3237,256.4385,255.3237,256.304,8450.0
2017-11-30 12:30:00,267.06,267.66,266.82,267.02,5823.0,256.6596,257.2362,256.4289,256.6211,5823.0
2017-11-30 13:00:00,266.95,267.19,266.31,266.31,4947.0,256.5539,256.7845,255.9388,255.9388,4947.0
2017-11-30 13:30:00,266.43,266.81,265.64,265.85,5084.0,256.0541,256.4193,255.2949,255.4967,5084.0
2017-11-30 14:00:00,265.95,266.33,265.82,266.15,3900.0,255.5928,255.958,255.4679,255.785,3900.0
2017-11-30 14:30:00,265.98,266.09,265.39,265.82,10288.0,255.6216,255.7274,255.0546,255.4679,10288.0
2017-11-30 15:00:00,265.94,266.38,265.63,265.75,8879.0,255.5832,256.0061,255.2853,255.4006,8879.0
2017-11-30 15:30:00,265.73,266.21,265.35,265.53,45416.0,255.3814,255.8427,255.0162,255.1892,45416.0
2017-12-01 09:30:00,265.32,266.0,264.34,265.08,7090.0,254.9873,255.6409,254.0455,254.7567,7090.0
2017-12-01 10:00:00,265.17,266.52,265.17,266.35,8166.0,254.8432,256.1406,254.8432,255.9772,8166.0
2017-12-01 10:30:00,266.54,266.7,263.99,264.02,14745.0,256.1598,256.3136,253.7091,253.738,14745.0
2017-12-01 11:00:00,264.48,264.48,260.73,261.36,23059.0,254.1801,254.1801,250.5761,251.1816,23059.0
2017-12-01 11:30:00,261.34,262.75,259.16,262.73,6600.0,251.1623,252.5174,249.0672,252.4982,6600.0
2017-12-01 12:00:00,263.96,264.93,262.69,262.69,5300.0,253.6803,254.6125,252.4598,252.4598,5300.0
2017-12-01 12:30:00,263.23,264.58,261.99,264.23,7860.0,252.9787,254.2762,251.787,253.9398,7860.0
2017-12-01 13:00:00,264.53,264.58,263.48,263.71,3800.0,254.2281,254.2762,253.219,253.44,3800.0
2017-12-01 13:30:00,263.91,264.3,263.21,263.9,28813.0,253.6323,254.0071,252.9595,253.6226,28813.0
2017-12-01 14:00:00,263.96,264.96,263.7,264.45,8203.0,253.6803,254.6414,253.4304,254.1512,8203.0
2017-12-01 14:30:00,264.35,264.54,263.91,264.23,9511.0,254.0551,254.2377,253.6323,253.9398,9511.0
2017-12-01 15:00:00,264.15,264.96,263.95,264.81,6918.0,253.8629,254.6414,253.6707,254.4972,6918.0
2017-12-01 15:30:00,264.97,266.14,264.88,265.74,38674.0,254.651,255.7754,254.5645,255.391,38674.0
2017-12-04 09:30:00,268.56,269.55,261.38,262.05,12078.0,258.1012,259.0526,251.2008,251.8447,12078.0
2017-12-04 10:00:00,262.24,262.74,260.64,260.64,7204.0,252.0273,252.5078,250.4896,250.4896,7204.0
2017-12-04 10:30:00,260.64,261.09,258.67,259.35,9490.0,250.4896,250.9221,248.5963,249.2498,9490.0
2017-12-04 11:00:00,259.47,260.79,258.62,259.27,14222.0,249.3652,250.6338,248.5483,249.173,14222.0
2017-12-04 11:30:00,259.7,260.74,258.53,260.71,16045.0,249.5862,250.5857,248.4618,250.5569,16045.0
2017-12-04 12:00:00,261.05,261.05,258.81,259.37,18981.0,250.8836,250.8836,248.7309,249.2691,18981.0
2017-12-04 12:30:00,259.44,259.98,259.43,259.63,3905.0,249.3363,249.8553,249.3267,249.5189,3905.0
2017-12-04 13:00:00,259.46,259.7,258.13,258.26,9945.0,249.3556,249.5862,248.0774,248.2023,9945.0
2017-12-04 13:30:00,258.3,258.46,257.06,257.6,8910.0,248.2407,248.3945,247.049,247.568,8910.0
2017-12-04 14:00:00,257.6,257.85,256.38,256.51,6057.0,247.568,247.8083,246.3955,246.5204,6057.0
2017-12-04 14:30:00,256.54,256.75,254.15,254.24,16091.0,246.5493,246.7511,244.2524,244.3388,16091.0
2017-12-04 15:00:00,254.19,254.71,253.74,253.74,20399.0,244.2908,244.7905,243.8583,243.8583,20399.0
2017-12-04 15:30:00,254.0,254.26,252.77,252.9,76505.0,244.1082,244.3581,242.9261,243.051,76505.0
2017-12-05 09:30:00,253.86,255.03,253.4,254.0,5879.0,243.9736,245.0981,243.5316,244.1082,5879.0
2017-12-05 10:00:00,254.29,255.47,253.97,254.5,8201.0,244.3869,245.5209,244.0794,244.5887,8201.0
2017-12-05 10:30:00,254.33,254.33,252.72,253.33,8088.0,244.4253,244.4253,242.878,243.4643,8088.0
2017-12-05 11:00:00,253.6,253.71,252.35,253.57,45474.0,243.7238,243.8295,242.5225,243.6949,45474.0
2017-12-05 11:30:00,253.67,254.43,253.03,254.01,25648.0,243.791,244.5214,243.176,244.1178,25648.0
2017-12-05 12:00:00,254.22,255.03,253.5,253.78,23178.0,244.3196,245.0981,243.6277,243.8968,23178.0
2017-12-05 12:30:00,253.76,253.9,251.74,252.64,36815.0,243.8775,244.0121,241.9362,242.8012,36815.0
2017-12-05 13:00:00,252.79,254.27,252.79,254.15,10863.0,242.9453,244.3677,242.9453,244.2524,10863.0
2017-12-05 13:30:00,254.12,254.31,253.67,253.67,4700.0,244.2235,244.4061,243.791,243.791,4700.0
2017-12-05 14:00:00,254.01,254.18,253.24,253.24,5900.0,244.1178,244.2812,243.3778,243.3778,5900.0
2017-12-05 14:30:00,253.2,253.47,252.54,252.57,6100.0,243.3394,243.5988,242.7051,242.7339,6100.0
2017-12-05 15:00:00,252.42,252.48,251.17,251.7,14972.0,242.5897,242.6474,241.3884,241.8978,14972.0
2017-12-05 15:30:00,251.63,252.08,250.61,251.8,42962.0,241.8305,242.263,240.8502,241.9939,42962.0
2017-12-06 09:30:00,251.86,253.18,250.28,250.35,6173.0,242.0515,243.3201,240.5331,240.6003,6173.0
2017-12-06 10:00:00,250.49,251.69,249.12,250.58,27087.0,240.7349,241.8882,239.4182,240.8214,27087.0
2017-12-06 10:30:00,250.74,251.45,250.2,251.24,22429.0,240.9752,241.6575,240.4562,241.4557,22429.0
2017-12-06 11:00:00,251.34,253.15,250.56,253.15,19886.0,241.5518,243.2913,240.8022,243.2913,19886.0
2017-12-06 11:30:00,252.99,253.48,251.95,251.95,25502.0,243.1375,243.6084,242.138,242.138,25502.0
2017-12-06 12:00:00,251.59,251.95,250.68,250.82,15619.0,241.7921,242.138,240.9175,241.052,15619.0
2017-12-06 12:30:00,250.73,251.13,249.99,250.55,5426.0,240.9655,241.35,240.2544,240.7926,5426.0
2017-12-06 13:00:00,250.58,251.12,250.11,250.82,5020.0,240.8214,241.3404,240.3697,241.052,5020.0
2017-12-06 13:30:00,250.81,251.17,249.84,249.88,22170.0,241.0424,241.3884,240.1102,240.1486,22170.0
2017-12-06 14:00:00,250.03,250.69,249.15,249.4,30139.0,240.2928,240.9271,239.4471,239.6873,30139.0
2017-12-06 14:30:00,249.46,249.95,249.29,249.54,28482.0,239.745,240.2159,239.5816,239.8219,28482.0
2017-12-06 15:00:00,249.48,249.89,249.31,249.54,18192.0,239.7642,240.1583,239.6008,239.8219,18192.0
2017-12-06 15:30:00,249.6,250.77,248.95,250.0,44608.0,239.8795,241.004,239.2549,240.264,44608.0
2017-12-07 09:30:00,250.24,252.09,250.17,252.09,3258.0,240.4946,242.2726,240.4274,242.2726,3258.0
2017-12-07 10:00:00,251.3,251.79,251.29,251.79,300.0,241.5133,241.9843,241.5037,241.9843,300.0
2017-12-07 10:30:00,251.37,253.7,251.05,252.9,6621.0,241.5806,243.8199,241.2731,243.051,6621.0
2017-12-07 11:00:00,253.18,253.55,251.83,251.92,39550.0,243.3201,243.6757,242.0227,242.1092,39550.0
2017-12-07 11:30:00,252.34,253.84,252.1,253.63,11620.0,242.5128,243.9544,242.2822,243.7526,11620.0
2017-12-07 12:00:00,253.58,253.69,251.67,252.24,10800.0,243.7046,243.8103,241.8689,242.4167,10800.0
2017-12-07 12:30:00,252.36,253.0,252.24,252.72,11521.0,242.5321,243.1471,242.4167,242.878,11521.0
2017-12-07 13:00:00,252.78,252.84,252.32,252.51,2400.0,242.9357,242.9934,242.4936,242.6762,2400.0
2017-12-07 13:30:00,252.53,253.28,252.52,252.92,6030.0,242.6954,243.4162,242.6858,243.0703,6030.0
2017-12-07 14:00:00,252.87,252.88,251.55,251.79,37064.0,243.0222,243.0318,241.7536,241.9843,37064.0
2017-12-07 14:30:00,251.67,251.99,250.84,251.33,28238.0,241.8689,242.1765,241.0713,241.5422,28238.0
2017-12-07 15:00:00,251.38,251.71,250.73,250.94,11414.0,241.5902,241.9074,240.9655,241.1674,11414.0
2017-12-07 15:30:00,250.99,251.38,250.49,251.08,24620.0,241.2154,241.5902,240.7349,241.3019,24620.0
2017-12-08 09:30:00,252.11,253.52,250.79,251.69,6026.0,242.2918,243.6469,241.0232,241.8882,6026.0
2017-12-08 10:00:00,252.13,253.22,251.34,253.22,40362.0,242.311,243.3586,241.5518,243.3586,40362.0
2017-12-08 10:30:00,252.75,252.87,252.56,252.87,2200.0,242.9069,243.0222,242.7243,243.0222,2200.0
2017-12-08 11:00:00,253.02,254.01,252.89,253.0,17145.0,243.1664,244.1178,243.0414,243.1471,17145.0
2017-12-08 11:30:00,252.9,253.67,252.9,253.14,2124.0,243.051,243.791,243.051,243.2817,2124.0
2017-12-08 12:00:00,253.45,253.66,252.48,253.22,31793.0,243.5796,243.7814,242.6474,243.3586,31793.0
2017-12-08 12:30:00,253.28,254.55,253.28,254.19,7996.0,243.4162,244.6368,243.4162,244.2908,7996.0
2017-12-08 13:00:00,254.33,255.13,254.11,254.85,39213.0,244.4253,245.1942,244.2139,244.9251,39213.0
2017-12-08 13:30:00,254.75,254.82,254.2,254.82,12132.0,244.829,244.8963,244.3004,244.8963,12132.0
2017-12-08 14:00:00,254.56,254.63,253.84,254.16,14446.0,244.6464,244.7137,243.9544,244.262,14446.0
2017-12-08 14:30:00,254.35,254.35,253.59,253.6,2806.0,244.4446,244.4446,243.7142,243.7238,2806.0
2017-12-08 15:00:00,253.72,253.99,253.19,253.29,31656.0,243.8391,244.0986,243.3297,243.4258,31656.0
2017-12-08 15:30:00,253.29,253.31,252.45,252.75,55629.0,243.4258,243.4451,242.6186,242.9069,55629.0
2017-12-11 09:30:00,252.02,252.34,250.69,251.23,7913.0,242.2053,242.5128,240.9271,241.4461,7913.0
2017-12-11 10:00:00,251.4,252.24,251.27,251.84,9407.0,241.6095,242.4167,241.4845,242.0323,9407.0
2017-12-11 10:30:00,251.4,251.91,250.66,251.0,23791.0,241.6095,242.0996,240.8983,241.225,23791.0
2017-12-11 11:00:00,250.91,250.98,250.52,250.79,9728.0,241.1385,241.2058,240.7637,241.0232,9728.0
2017-12-11 11:30:00,250.99,252.55,250.68,252.55,13728.0,241.2154,242.7147,240.9175,242.7147,13728.0
2017-12-11 12:00:00,252.05,252.2,251.88,252.08,3236.0,242.2341,242.3783,242.0708,242.263,3236.0
2017-12-11 12:30:00,251.93,252.2,251.61,251.89,10731.0,242.1188,242.3783,241.8113,242.0804,10731.0
2017-12-11 13:00:00,251.86,252.41,251.86,252.41,1600.0,242.0515,242.5801,242.0515,242.5801,1600.0
2017-12-11 13:30:00,252.31,252.39,252.03,252.03,3297.0,242.484,242.5609,242.2149,242.2149,3297.0
2017-12-11 14:00:00,251.97,251.97,251.24,251.45,5356.0,242.1573,242.1573,241.4557,241.6575,5356.0
2017-12-11 14:30:00,251.31,252.02,251.25,251.92,5432.0,241.523,242.2053,241.4653,242.1092,5432.0
2017-12-11 15:00:00,251.92,252.17,251.52,251.69,5086.0,242.1092,242.3495,241.7248,241.8882,5086.0
2017-12-11 15:30:00,251.68,252.31,251.36,252.31,34098.0,241.8785,242.484,241.571,242.484,34098.0
2017-12-12 09:30:00,253.23,254.94,252.93,254.61,8828.0,243.3682,245.0116,243.0799,244.6944,8828.0
2017-12-12 10:00:00,254.64,255.88,252.13,252.14,32834.0,244.7233,245.915,242.311,242.3206,32834.0
2017-12-12 10:30:00,252.23,253.12,251.47,252.14,14820.0,242.4071,243.2625,241.6767,242.3206,14820.0
2017-12-12 11:00:00,252.05,252.69,251.8,252.3,33472.0,242.2341,242.8492,241.9939,242.4744,33472.0
2017-12-12 11:30:00,252.34,252.82,252.23,252.82,6558.0,242.5128,242.9741,242.4071,242.9741,6558.0
2017-12-12 12:00:00,252.49,253.31,251.79,251.84,25849.0,242.657,243.4451,241.9843,242.0323,25849.0
2017-12-12 12:30:00,251.73,252.28,250.53,250.54,29107.0,241.9266,242.4552,240.7733,240.7829,29107.0
2017-12-12 13:00:00,250.52,251.54,250.52,251.3,5374.0,240.7637,241.744,240.7637,241.5133,5374.0
2017-12-12 13:30:00,251.3,251.31,249.89,249.89,17619.0,241.5133,241.523,240.1583,240.1583,17619.0
2017-12-12 14:00:00,250.03,251.82,250.02,251.39,16945.0,240.2928,242.0131,240.2832,241.5998,16945.0
2017-12-12 14:30:00,251.33,251.96,250.74,251.3,33264.0,241.5422,242.1476,240.9752,241.5133,33264.0
2017-12-12 15:00:00,251.29,251.39,250.36,251.2,20155.0,241.5037,241.5998,240.61,241.4172,20155.0
2017-12-12 15:30:00,251.39,251.39,249.38,249.71,46587.0,241.5998,241.5998,239.6681,239.9853,46587.0
2017-12-13 09:30:00,249.16,250.49,249.16,249.83,1242.0,239.4567,240.7349,239.4567,240.1006,1242.0
2017-12-13 10:00:00,249.85,250.76,249.34,250.64,3664.0,240.1198,240.9944,239.6297,240.879,3664.0
2017-12-13 10:30:00,250.77,251.08,250.35,251.08,3322.0,241.004,241.3019,240.6003,241.3019,3322.0
2017-12-13 11:00:00,251.03,252.33,250.53,250.53,19039.0,241.2539,242.5032,240.7733,240.7733,19039.0
2017-12-13 11:30:00,250.55,252.92,249.83,252.19,37701.0,240.7926,243.0703,240.1006,242.3687,37701.0
2017-12-13 12:00:00,252.2,253.04,250.88,252.36,8299.0,242.3783,243.1856,241.1097,242.5321,8299.0
2017-12-13 12:30:00,251.83,252.69,251.21,252.22,5120.0,242.0227,242.8492,241.4268,242.3975,5120.0
2017-12-13 13:00:00,251.91,252.25,251.83,252.05,1664.0,242.0996,242.4263,242.0227,242.2341,1664.0
2017-12-13 13:30:00,251.78,251.78,250.86,251.47,2620.0,241.9747,241.9747,241.0905,241.6767,2620.0
2017-12-13 14:00:00,251.5,254.52,251.38,251.94,3077.0,241.7056,244.6079,241.5902,242.1284,3077.0
2017-12-13 14:30:00,252.28,253.34,252.0,252.76,2672.0,242.4552,243.4739,242.1861,242.9165,2672.0
2017-12-13 15:00:00,252.67,252.75,252.04,252.26,5769.0,242.83,242.9069,242.2245,242.436,5769.0
2017-12-13 15:30:00,252.47,252.53,251.81,251.98,14356.0,242.6378,242.6954,242.0035,242.1669,14356.0
2017-12-14 09:30:00,252.66,253.92,252.53,252.62,3336.0,242.8204,244.0313,242.6954,242.7819,3336.0
2017-12-14 10:00:00,252.48,252.79,251.4,251.88,8527.0,242.6474,242.9453,241.6095,242.0708,8527.0
2017-12-14 10:30:00,251.73,252.91,251.73,252.72,2568.0,241.9266,243.0606,241.9266,242.878,2568.0
2017-12-14 11:00:00,252.86,253.23,252.46,253.03,3141.0,243.0126,243.3682,242.6282,243.176,3141.0
2017-12-14 11:30:00,252.79,253.51,252.46,253.0,5150.0,242.9453,243.6373,242.6282,243.1471,5150.0
2017-12-14 12:00:00,253.05,253.18,251.36,251.36,11408.0,243.1952,243.3201,241.571,241.571,11408.0
2017-12-14 12:30:00,251.24,252.21,250.8,251.57,4325.0,241.4557,242.3879,241.0328,241.7728,4325.0
2017-12-14 13:00:00,251.0,251.33,250.52,250.63,1754.0,241.225,241.5422,240.7637,240.8694,1754.0
2017-12-14 13:30:00,250.67,251.12,250.53,250.63,2300.0,240.9079,241.3404,240.7733,240.8694,2300.0
2017-12-14 14:00:00,250.98,251.01,250.34,250.34,3900.0,241.2058,241.2346,240.5907,240.5907,3900.0
2017-12-14 14:30:00,250.25,250.56,248.69,248.86,43796.0,240.5042,240.8022,239.005,239.1684,43796.0
2017-12-14 15:00:00,248.79,249.36,248.65,249.36,7436.0,239.1011,239.6489,238.9665,239.6489,7436.0
2017-12-14 15:30:00,249.53,250.33,249.34,249.44,15852.0,239.8123,240.5811,239.6297,239.7258,15852.0
2017-12-15 09:30:00,250.36,251.72,249.84,251.5,55776.0,240.61,241.917,240.1102,241.7056,55776.0
2017-12-15 10:00:00,252.08,254.01,252.08,253.39,4813.0,242.263,244.1178,242.263,243.522,4813.0
2017-12-15 10:30:00,253.51,253.56,252.88,253.42,20440.0,243.6373,243.6853,243.0318,243.5508,20440.0
2017-12-15 11:00:00,253.68,254.91,253.64,254.69,5402.0,243.8007,244.9828,243.7622,244.7713,5402.0
2017-12-15 11:30:00,254.93,255.14,253.18,253.96,6800.0,245.002,245.2038,243.3201,244.0698,6800.0
2017-12-15 12:00:00,253.89,254.24,253.79,254.24,1350.0,244.0025,244.3388,243.9064,244.3388,1350.0
2017-12-15 12:30:00,254.22,254.57,253.74,254.02,2100.0,244.3196,244.656,243.8583,244.1274,2100.0
2017-12-15 13:00:00,254.01,254.23,253.31,253.31,6797.0,244.1178,244.3292,243.4451,243.4451,6797.0
2017-12-15 13:30:00,253.3,253.85,253.3,253.68,3900.0,243.4355,243.964,243.4355,243.8007,3900.0
2017-12-15 14:00:00,253.67,253.94,253.03,253.37,3750.0,243.791,244.0505,243.176,243.5027,3750.0
2017-12-15 14:30:00,253.36,253.64,253.24,253.25,2000.0,243.4931,243.7622,243.3778,243.3874,2000.0
2017-12-15 15:00:00,253.19,253.56,252.84,253.03,8826.0,243.3297,243.6853,242.9934,243.176,8826.0
2017-12-15 15:30:00,252.91,253.03,251.45,252.09,34908.0,243.0606,243.176,241.6575,242.2726,34908.0
2017-12-18 09:30:00,253.07,255.0,252.67,253.03,4819.0,243.2144,245.0693,242.83,243.176,4819.0
2017-12-18 10:00:00,253.27,253.64,252.68,252.73,3435.0,243.4066,243.7622,242.8396,242.8877,3435.0
2017-12-18 10:30:00,252.85,253.99,252.35,252.65,27731.0,243.003,244.0986,242.5225,242.8108,27731.0
2017-12-18 11:00:00,252.71,253.3,252.51,252.88,2660.0,242.8684,243.4355,242.6762,243.0318,2660.0
2017-12-18 11:30:00,253.11,253.67,253.11,253.64,1100.0,243.2529,243.791,243.2529,243.7622,1100.0
2017-12-18 12:00:00,253.59,253.59,252.85,253.13,2210.0,243.7142,243.7142,243.003,243.2721,2210.0
2017-12-18 12:30:00,252.87,253.22,252.6,252.6,1500.0,243.0222,243.3586,242.7627,242.7627,1500.0
2017-12-18 13:00:00,252.64,253.05,252.51,252.91,2190.0,242.8012,243.1952,242.6762,243.0606,2190.0
2017-12-18 13:30:00,253.05,253.05,252.02,252.97,5400.0,243.1952,243.1952,242.2053,243.1183,5400.0
2017-12-18 14:00:00,252.94,252.94,252.63,252.82,2244.0,243.0895,243.0895,242.7915,242.9741,2244.0
2017-12-18 14:30:00,252.9,253.5,252.81,253.48,3956.0,243.051,243.6277,242.9645,243.6084,3956.0
2017-12-18 15:00:00,253.27,253.47,251.92,251.92,5028.0,243.4066,243.5988,242.1092,242.1092,5028.0
2017-12-18 15:30:00,251.9,252.12,251.46,252.01,20430.0,242.09,242.3014,241.6671,242.1957,20430.0
2017-12-19 09:30:00,251.2,254.26,250.53,252.83,3963.0,241.4172,244.3581,240.7733,242.9838,3963.0
2017-12-19 10:00:00,253.09,255.5,252.0,255.5,5500.0,243.2336,245.5498,242.1861,245.5498,5500.0
2017-12-19 10:30:00,254.25,254.78,252.9,253.42,15424.0,244.3485,244.8578,243.051,243.5508,15424.0
2017-12-19 11:00:00,253.45,254.2,252.7,253.45,25933.0,243.5796,244.3004,242.8588,243.5796,25933.0
2017-12-19 11:30:00,253.44,253.95,250.97,251.31,24493.0,243.57,244.0601,241.1962,241.523,24493.0
2017-12-19 12:00:00,251.46,252.85,251.24,252.85,13016.0,241.6671,243.003,241.4557,243.003,13016.0
2017-12-19 12:30:00,252.84,253.64,252.67,253.64,3901.0,242.9934,243.7622,242.83,243.7622,3901.0
2017-12-19 13:00:00,253.71,253.71,252.4,253.15,18768.0,243.8295,243.8295,242.5705,243.2913,18768.0
2017-12-19 13:30:00,253.28,253.67,252.78,253.09,18540.0,243.4162,243.791,242.9357,243.2336,18540.0
2017-12-19 14:00:00,253.41,254.47,253.25,254.47,4648.0,243.5412,244.5599,243.3874,244.5599,4648.0
2017-12-19 14:30:00,254.23,254.84,253.82,254.81,4401.0,244.3292,244.9155,243.9352,244.8867,4401.0
2017-12-19 15:00:00,254.61,254.96,253.25,254.12,11664.0,244.6944,245.0308,243.3874,244.2235,11664.0
2017-12-19 15:30:00,253.98,254.46,253.94,254.27,41393.0,244.089,244.5503,244.0505,244.3677,41393.0
2017-12-20 09:30:00,254.01,254.53,253.6,253.92,11065.0,244.1178,244.6176,243.7238,244.0313,11065.0
2017-12-20 10:00:00,254.13,254.53,253.41,253.8,10570.0,244.2331,244.6176,243.5412,243.916,10570.0
2017-12-20 10:30:00,253.53,254.14,253.47,254.14,1100.0,243.6565,244.2427,243.5988,244.2427,1100.0
2017-12-20 11:00:00,253.78,254.25,253.51,254.05,5593.0,243.8968,244.3485,243.6373,244.1562,5593.0
2017-12-20 11:30:00,254.34,254.69,254.21,254.34,1400.0,244.435,244.7713,244.31,244.435,1400.0
2017-12-20 12:00:00,254.32,256.84,254.32,255.57,9936.0,244.4157,246.8376,244.4157,245.6171,9936.0
2017-12-20 12:30:00,255.49,255.82,255.2,255.61,11740.0,245.5402,245.8573,245.2615,245.6555,11740.0
2017-12-20 13:00:00,255.54,256.12,255.38,256.0,3702.0,245.5882,246.1456,245.4345,246.0303,3702.0
2017-12-20 13:30:00,256.15,256.37,256.15,256.33,2476.0,246.1745,246.3859,246.1745,246.3475,2476.0
2017-12-20 14:00:00,256.19,256.72,255.52,256.46,8514.0,246.2129,246.7223,245.569,246.4724,8514.0
2017-12-20 14:30:00,256.17,256.3,255.82,256.02,3336.0,246.1937,246.3186,245.8573,246.0495,3336.0
2017-12-20 15:00:00,256.01,256.42,255.68,256.31,13452.0,246.0399,246.434,245.7228,246.3282,13452.0
2017-12-20 15:30:00,256.22,256.47,255.63,255.8,29295.0,246.2417,246.482,245.6747,245.8381,29295.0
2017-12-21 09:30:00,255.77,255.91,253.0,253.33,6087.0,245.8093,245.9438,243.1471,243.4643,6087.0
2017-12-21 10:00:00,253.47,254.8,253.34,253.9,17644.0,243.5988,244.877,243.4739,244.0121,17644.0
2017-12-21 10:30:00,253.61,253.64,250.78,252.18,15606.0,243.7334,243.7622,241.0136,242.3591,15606.0
2017-12-21 11:00:00,251.75,252.88,251.03,251.91,12573.0,241.9458,243.0318,241.2539,242.0996,12573.0
2017-12-21 11:30:00,251.58,252.1,251.32,251.78,5315.0,241.7824,242.2822,241.5326,241.9747,5315.0
2017-12-21 12:00:00,251.86,252.31,251.24,251.96,17871.0,242.0515,242.484,241.4557,242.1476,17871.0
2017-12-21 12:30:00,251.97,251.97,250.92,250.99,4100.0,242.1573,242.1573,241.1481,241.2154,4100.0
2017-12-21 13:00:00,251.23,251.92,251.12,251.77,5240.0,241.4461,242.1092,241.3404,241.965,5240.0
2017-12-21 13:30:00,251.73,251.79,251.15,251.31,5507.0,241.9266,241.9843,241.3692,241.523,5507.0
2017-12-21 14:00:00,251.25,251.46,250.51,250.76,4930.0,241.4653,241.6671,240.7541,240.9944,4930.0
2017-12-21 14:30:00,250.8,251.05,250.51,250.98,7463.0,241.0328,241.2731,240.7541,241.2058,7463.0
2017-12-21 15:00:00,250.77,250.85,250.16,250.44,9890.0,241.004,241.0809,240.4177,240.6868,9890.0
2017-12-21 15:30:00,250.46,250.61,249.78,249.88,36210.0,240.7061,240.8502,240.0525,240.1486,36210.0
2017-12-22 09:30:00,249.71,252.63,249.71,251.78,1995.0,239.9853,242.7915,239.9853,241.9747,1995.0
2017-12-22 10:00:00,251.98,251.98,250.97,251.45,3643.0,242.1669,242.1669,241.1962,241.6575,3643.0
2017-12-22 10:30:00,251.26,251.26,250.5,250.92,9838.0,241.4749,241.4749,240.7445,241.1481,9838.0
2017-12-22 11:00:00,250.73,250.73,249.43,249.97,7542.0,240.9655,240.9655,239.7162,240.2351,7542.0
2017-12-22 11:30:00,250.34,250.57,249.04,249.53,21690.0,240.5907,240.8118,239.3414,239.8123,21690.0
2017-12-22 12:00:00,250.01,250.25,249.62,250.25,2300.0,240.2736,240.5042,239.8988,240.5042,2300.0
2017-12-22 12:30:00,250.11,250.28,249.02,249.64,21158.0,240.3697,240.5331,239.3221,239.918,21158.0
2017-12-22 13:00:00,249.76,250.03,249.67,249.84,1828.0,240.0333,240.2928,239.9468,240.1102,1828.0
2017-12-22 13:30:00,250.02,250.21,249.55,250.21,2400.0,240.2832,240.4658,239.8315,240.4658,2400.0
2017-12-22 14:00:00,250.13,250.34,249.38,249.75,3100.0,240.3889,240.5907,239.6681,240.0237,3100.0
2017-12-22 14:30:00,249.79,250.71,249.79,249.87,4400.0,240.0622,240.9463,240.0622,240.139,4400.0
2017-12-22 15:00:00,249.62,249.65,248.91,249.56,17932.0,239.8988,239.9276,239.2164,239.8411,17932.0
2017-12-22 15:30:00,249.63,249.9,249.06,249.57,17235.0,239.9084,240.1679,239.3606,239.8507,17235.0
2017-12-26 09:30:00,248.94,250.67,248.94,249.49,5133.0,239.2453,240.9079,239.2453,239.7738,5133.0
2017-12-26 10:00:00,248.94,249.94,248.94,249.92,3906.0,239.2453,240.2063,239.2453,240.1871,3906.0
2017-12-26 10:30:00,249.61,249.65,247.96,248.8,3001.0,239.8892,239.9276,238.3034,239.1107,3001.0
2017-12-26 11:00:00,248.17,248.87,247.29,248.76,2580.0,238.5052,239.178,237.6595,239.0723,2580.0
2017-12-26 11:30:00,248.62,248.84,248.41,248.84,1000.0,238.9377,239.1491,238.7359,239.1491,1000.0
2017-12-26 12:00:00,248.56,249.34,248.15,249.03,2308.0,238.8801,239.6297,238.486,239.3317,2308.0
2017-12-26 12:30:00,249.23,249.33,248.72,248.91,2400.0,239.524,239.6201,239.0338,239.2164,2400.0
2017-12-26 13:00:00,248.92,249.08,247.52,247.53,1000.0,239.226,239.3798,237.8806,237.8902,1000.0
2017-12-26 13:30:00,248.28,248.86,248.17,248.77,5332.0,238.611,239.1684,238.5052,239.0819,5332.0
2017-12-26 14:00:00,248.76,248.76,248.18,248.18,3460.0,239.0723,239.0723,238.5149,238.5149,3460.0
2017-12-26 14:30:00,248.58,248.58,248.17,248.22,2880.0,238.8993,238.8993,238.5052,238.5533,2880.0
2017-12-26 15:00:00,248.14,248.26,247.87,248.01,4485.0,238.4764,238.5917,238.2169,238.3515,4485.0
2017-12-26 15:30:00,248.36,248.52,247.67,247.82,19816.0,238.6878,238.8416,238.0247,238.1689,19816.0
2017-12-27 09:30:00,248.01,250.91,247.65,249.0,4072.0,238.3515,241.1385,238.0055,239.3029,4072.0
2017-12-27 10:00:00,249.38,249.99,249.29,249.51,2904.0,239.6681,240.2544,239.5816,239.7931,2904.0
2017-12-27 10:30:00,249.23,249.99,249.22,249.98,2150.0,239.524,240.2544,239.5143,240.2448,2150.0
2017-12-27 11:00:00,249.99,250.14,249.17,249.69,1400.0,240.2544,240.3985,239.4663,239.966,1400.0
2017-12-27 11:30:00,249.12,249.65,248.92,249.15,1900.0,239.4182,239.9276,239.226,239.4471,1900.0
2017-12-27 12:00:00,248.87,249.31,248.4,248.85,3175.0,239.178,239.6008,238.7263,239.1588,3175.0
2017-12-27 12:30:00,247.97,249.65,247.96,249.56,6076.0,238.313,239.9276,238.3034,239.8411,6076.0
2017-12-27 13:00:00,249.65,249.74,249.26,249.73,3929.0,239.9276,240.0141,239.5528,240.0045,3929.0
2017-12-27 13:30:00,249.75,250.09,249.36,249.7,5245.0,240.0237,240.3505,239.6489,239.9757,5245.0
2017-12-27 14:00:00,249.73,249.92,249.12,249.92,2300.0,240.0045,240.1871,239.4182,240.1871,2300.0
2017-12-27 14:30:00,249.8,249.8,249.44,249.76,2000.0,240.0718,240.0718,239.7258,240.0333,2000.0
2017-12-27 15:00:00,249.74,249.99,249.26,249.99,6417.0,240.0141,240.2544,239.5528,240.2544,6417.0
2017-12-27 15:30:00,249.81,250.13,249.63,249.82,12502.0,240.0814,240.3889,239.9084,240.091,12502.0
2017-12-28 09:30:00,250.13,250.13,248.35,249.75,871.0,240.3889,240.3889,238.6782,240.0237,871.0
2017-12-28 10:00:00,249.29,249.29,247.99,248.65,4776.0,239.5816,239.5816,238.3322,238.9665,4776.0
2017-12-28 10:30:00,248.81,249.64,248.81,249.61,1418.0,239.1203,239.918,239.1203,239.8892,1418.0
2017-12-28 11:00:00,249.32,250.45,249.31,249.67,15663.0,239.6105,240.6964,239.6008,239.9468,15663.0
2017-12-28 11:30:00,249.67,250.37,249.06,250.25,13659.0,239.9468,240.6196,239.3606,240.5042,13659.0
2017-12-28 12:00:00,250.47,250.88,250.21,250.62,2204.0,240.7157,241.1097,240.4658,240.8598,2204.0
2017-12-28 12:30:00,250.81,250.87,250.37,250.55,2940.0,241.0424,241.1001,240.6196,240.7926,2940.0
2017-12-28 13:00:00,250.65,250.65,250.28,250.38,1550.0,240.8887,240.8887,240.5331,240.6292,1550.0
2017-12-28 13:30:00,250.32,250.5,250.26,250.4,1500.0,240.5715,240.7445,240.5138,240.6484,1500.0
2017-12-28 14:00:00,250.49,251.24,250.32,251.2,4987.0,240.7349,241.4557,240.5715,241.4172,4987.0
2017-12-28 14:30:00,250.75,251.0,250.26,250.26,2582.0,240.9848,241.225,240.5138,240.5138,2582.0
2017-12-28 15:00:00,250.5,250.62,250.33,250.48,3100.0,240.7445,240.8598,240.5811,240.7253,3100.0
2017-12-28 15:30:00,250.48,251.59,250.47,251.35,23772.0,240.7253,241.7921,240.7157,241.5614,23772.0
2017-12-29 09:30:00,251.49,253.28,249.07,249.07,3234.0,241.6959,243.4162,239.3702,239.3702,3234.0
2017-12-29 10:00:00,249.65,251.85,249.65,251.83,3395.0,239.9276,242.0419,239.9276,242.0227,3395.0
2017-12-29 10:30:00,251.46,251.71,249.78,249.78,4296.0,241.6671,241.9074,240.0525,240.0525,4296.0
2017-12-29 11:00:00,249.66,251.11,249.65,250.93,7131.0,239.9372,241.3307,239.9276,241.1578,7131.0
2017-12-29 11:30:00,250.79,250.79,249.71,250.4,3855.0,241.0232,241.0232,239.9853,240.6484,3855.0
2017-12-29 12:00:00,250.28,251.14,249.79,250.03,3009.0,240.5331,241.3596,240.0622,240.2928,3009.0
2017-12-29 12:30:00,250.26,250.65,250.25,250.39,2000.0,240.5138,240.8887,240.5042,240.6388,2000.0
2017-12-29 13:00:00,250.36,250.87,250.13,250.43,4890.0,240.61,241.1001,240.3889,240.6772,4890.0
2017-12-29 13:30:00,250.4,250.85,250.11,250.11,5794.0,240.6484,241.0809,240.3697,240.3697,5794.0
2017-12-29 14:00:00,250.2,251.1,250.14,251.1,3858.0,240.4562,241.3211,240.3985,241.3211,3858.0
2017-12-29 14:30:00,250.85,250.92,249.88,250.65,4398.0,241.0809,241.1481,240.1486,240.8887,4398.0
2017-12-29 15:00:00,250.77,250.8,250.29,250.63,6327.0,241.004,241.0328,240.5427,240.8694,6327.0
2017-12-29 15:30:00,250.53,250.53,248.48,248.88,28735.0,240.7733,240.7733,238.8032,239.1876,28735.0
2018-01-02 09:30:00,248.96,251.64,248.96,251.41,20021.0,239.2645,241.8401,239.2645,241.6191,20021.0
2018-01-02 10:00:00,251.53,252.94,251.53,252.15,10608.0,241.7344,243.0895,241.7344,242.3302,10608.0
2018-01-02 10:30:00,251.72,252.73,251.66,252.41,27099.0,241.917,242.8877,241.8593,242.5801,27099.0
2018-01-02 11:00:00,252.41,253.07,252.04,252.84,17250.0,242.5801,243.2144,242.2245,242.9934,17250.0
2018-01-02 11:30:00,252.71,253.07,252.04,252.24,14691.0,242.8684,243.2144,242.2245,242.4167,14691.0
2018-01-02 12:00:00,252.2,253.53,252.2,253.0,8238.0,242.3783,243.6565,242.3783,243.1471,8238.0
2018-01-02 12:30:00,252.97,253.64,252.77,253.52,7571.0,243.1183,243.7622,242.9261,243.6469,7571.0
2018-01-02 13:00:00,253.45,254.12,253.32,253.32,9805.0,243.5796,244.2235,243.4547,243.4547,9805.0
2018-01-02 13:30:00,253.5,253.86,253.18,253.86,9850.0,243.6277,243.9736,243.3201,243.9736,9850.0
2018-01-02 14:00:00,253.51,253.81,252.61,252.72,7637.0,243.6373,243.9256,242.7723,242.878,7637.0
2018-01-02 14:30:00,252.62,253.71,252.23,253.15,14454.0,242.7819,243.8295,242.4071,243.2913,14454.0
2018-01-02 15:00:00,253.15,254.61,253.15,254.61,10938.0,243.2913,244.6944,243.2913,244.6944,10938.0
2018-01-02 15:30:00,254.4,255.69,254.03,255.05,44458.0,244.4926,245.7324,244.137,245.1173,44458.0
2018-01-03 09:30:00,255.05,256.58,254.68,256.51,3198.0,245.1173,246.5877,244.7617,246.5204,3198.0
2018-01-03 10:00:00,256.49,257.05,255.53,256.63,5664.0,246.5012,247.0394,245.5786,246.6358,5664.0
2018-01-03 10:30:00,256.57,256.58,254.79,254.83,4748.0,246.5781,246.5877,244.8674,244.9059,4748.0
2018-01-03 11:00:00,254.73,255.36,254.64,255.34,2400.0,244.8098,245.4152,244.7233,245.396,2400.0
2018-01-03 11:30:00,255.72,256.11,255.05,255.44,5881.0,245.7612,246.136,245.1173,245.4921,5881.0
2018-01-03 12:00:00,255.47,256.58,255.47,256.19,4181.0,245.5209,246.5877,245.5209,246.2129,4181.0
2018-01-03 12:30:00,256.2,257.35,256.2,256.96,7276.0,246.2225,247.3277,246.2225,246.9529,7276.0
2018-01-03 13:00:00,257.12,257.12,256.43,256.89,10640.0,247.1067,247.1067,246.4436,246.8856,10640.0
2018-01-03 13:30:00,256.88,257.11,256.81,256.99,7227.0,246.876,247.0971,246.8088,246.9818,7227.0
2018-01-03 14:00:00,256.9,257.45,256.74,257.44,11765.0,246.8953,247.4238,246.7415,247.4142,11765.0
2018-01-03 14:30:00,257.01,257.63,257.01,257.54,6500.0,247.001,247.5968,247.001,247.5103,6500.0
2018-01-03 15:00:00,257.53,257.6,257.08,257.1,8941.0,247.5007,247.568,247.0682,247.0875,8941.0
2018-01-03 15:30:00,257.22,257.47,256.61,256.66,33285.0,247.2028,247.4431,246.6166,246.6646,33285.0
2018-01-04 09:30:00,257.75,259.4,257.25,257.6,8322.0,247.7122,249.2979,247.2316,247.568,8322.0
2018-01-04 10:00:00,257.13,257.79,256.96,257.75,17062.0,247.1163,247.7506,246.9529,247.7122,17062.0
2018-01-04 10:30:00,257.8,257.8,256.85,256.88,11468.0,247.7602,247.7602,246.8472,246.876,11468.0
2018-01-04 11:00:00,257.13,257.86,256.75,256.95,9476.0,247.1163,247.8179,246.7511,246.9433,9476.0
2018-01-04 11:30:00,256.78,256.81,256.21,256.31,4986.0,246.7799,246.8088,246.2321,246.3282,4986.0
2018-01-04 12:00:00,256.4,256.46,255.57,255.73,15034.0,246.4147,246.4724,245.6171,245.7708,15034.0
2018-01-04 12:30:00,255.72,256.01,255.24,255.38,3375.0,245.7612,246.0399,245.2999,245.4345,3375.0
2018-01-04 13:00:00,255.29,255.54,255.25,255.52,4698.0,245.348,245.5882,245.3095,245.569,4698.0
2018-01-04 13:30:00,255.43,256.19,255.43,255.63,6646.0,245.4825,246.2129,245.4825,245.6747,6646.0
2018-01-04 14:00:00,255.99,255.99,255.09,255.58,4802.0,246.0207,246.0207,245.1557,245.6267,4802.0
2018-01-04 14:30:00,255.37,256.29,255.19,256.0,24060.0,245.4248,246.309,245.2519,246.0303,24060.0
2018-01-04 15:00:00,256.1,256.1,254.95,255.28,11000.0,246.1264,246.1264,245.0212,245.3383,11000.0
2018-01-04 15:30:00,255.12,255.19,254.03,254.09,29927.0,245.1846,245.2519,244.137,244.1947,29927.0
2018-01-05 09:30:00,255.26,256.32,253.08,255.89,18376.0,245.3191,246.3378,243.224,245.9246,18376.0
2018-01-05 10:00:00,255.96,255.96,254.79,255.58,4920.0,245.9919,245.9919,244.8674,245.6267,4920.0
2018-01-05 10:30:00,255.58,256.54,255.58,256.16,2000.0,245.6267,246.5493,245.6267,246.1841,2000.0
2018-01-05 11:00:00,256.43,257.09,256.24,256.72,2400.0,246.4436,247.0779,246.261,246.7223,2400.0
2018-01-05 11:30:00,256.72,256.76,255.98,256.24,3404.0,246.7223,246.7607,246.0111,246.261,3404.0
2018-01-05 12:00:00,256.24,256.57,255.87,256.39,21252.0,246.261,246.5781,245.9054,246.4051,21252.0
2018-01-05 12:30:00,256.64,256.64,256.18,256.24,9201.0,246.6454,246.6454,246.2033,246.261,9201.0
2018-01-05 13:00:00,256.24,257.27,256.17,257.15,8653.0,246.261,247.2508,246.1937,247.1355,8653.0
2018-01-05 13:30:00,257.05,257.52,257.01,257.5,2300.0,247.0394,247.4911,247.001,247.4719,2300.0
2018-01-05 14:00:00,257.32,258.29,257.28,258.29,2875.0,247.2989,248.2311,247.2605,248.2311,2875.0
2018-01-05 14:30:00,258.28,258.29,257.18,258.06,5403.0,248.2215,248.2311,247.1644,248.0101,5403.0
2018-01-05 15:00:00,257.8,258.37,257.01,257.97,11820.0,247.7602,248.308,247.001,247.9236,11820.0
2018-01-05 15:30:00,257.99,258.19,257.65,258.02,16052.0,247.9428,248.135,247.616,247.9716,16052.0
2018-01-08 09:30:00,257.2,257.83,256.58,256.58,3285.0,247.1836,247.789,246.5877,246.5877,3285.0
2018-01-08 10:00:00,256.45,257.68,256.45,257.68,3761.0,246.4628,247.6449,246.4628,247.6449,3761.0
2018-01-08 10:30:00,257.65,257.9,254.77,254.85,4548.0,247.616,247.8563,244.8482,244.9251,4548.0
2018-01-08 11:00:00,255.39,256.31,255.38,256.15,4300.0,245.4441,246.3282,245.4345,246.1745,4300.0
2018-01-08 11:30:00,256.57,256.91,256.45,256.5,3191.0,246.5781,246.9049,246.4628,246.5108,3191.0
2018-01-08 12:00:00,256.78,257.36,256.4,257.36,3601.0,246.7799,247.3373,246.4147,247.3373,3601.0
2018-01-08 12:30:00,257.25,257.54,257.25,257.54,2400.0,247.2316,247.5103,247.2316,247.5103,2400.0
2018-01-08 13:00:00,257.38,257.49,256.98,257.33,2900.0,247.3566,247.4623,246.9721,247.3085,2900.0
2018-01-08 13:30:00,257.15,258.16,257.06,257.42,22976.0,247.1355,248.1062,247.049,247.395,22976.0
2018-01-08 14:00:00,257.42,257.87,257.32,257.84,12625.0,247.395,247.8275,247.2989,247.7987,12625.0
2018-01-08 14:30:00,257.64,258.17,257.5,257.89,3142.0,247.6064,248.1158,247.4719,247.8467,3142.0
2018-01-08 15:00:00,257.96,258.15,257.45,258.1,8967.0,247.914,248.0966,247.4238,248.0485,8967.0
2018-01-08 15:30:00,258.28,259.41,258.07,258.8,83109.0,248.2215,249.3075,248.0197,248.7213,83109.0
2018-01-09 09:30:00,260.0,260.06,258.72,260.03,4712.0,249.8745,249.9322,248.6444,249.9034,4712.0
2018-01-09 10:00:00,259.89,261.73,259.89,261.47,1716.0,249.7688,251.5372,249.7688,251.2873,1716.0
2018-01-09 10:30:00,261.42,261.51,260.61,260.96,5733.0,251.2392,251.3257,250.4608,250.7971,5733.0
2018-01-09 11:00:00,260.92,261.43,260.83,261.43,2734.0,250.7587,251.2488,250.6722,251.2488,2734.0
2018-01-09 11:30:00,261.9,261.9,260.99,261.15,4670.0,251.7005,251.7005,250.826,250.9797,4670.0
2018-01-09 12:00:00,261.25,261.73,261.02,261.38,4679.0,251.0759,251.5372,250.8548,251.2008,4679.0
2018-01-09 12:30:00,261.46,262.23,261.41,261.86,2921.0,251.2777,252.0177,251.2296,251.6621,2921.0
2018-01-09 13:00:00,262.0,262.11,261.76,262.11,3836.0,251.7966,251.9024,251.566,251.9024,3836.0
2018-01-09 13:30:00,262.19,262.28,262.05,262.19,1400.0,251.9792,252.0657,251.8447,251.9792,1400.0
2018-01-09 14:00:00,262.1,262.19,262.0,262.12,5524.0,251.8927,251.9792,251.7966,251.912,5524.0
2018-01-09 14:30:00,262.12,262.29,262.0,262.29,12271.0,251.912,252.0753,251.7966,252.0753,12271.0
2018-01-09 15:00:00,262.3,262.64,262.03,262.42,14859.0,252.085,252.4117,251.8255,252.2003,14859.0
2018-01-09 15:30:00,262.36,262.53,262.01,262.23,31341.0,252.1426,252.306,251.8063,252.0177,31341.0
2018-01-10 09:30:00,261.75,262.72,259.72,259.87,20335.0,251.5564,252.4886,249.6054,249.7496,20335.0
2018-01-10 10:00:00,259.72,259.72,256.98,258.14,10575.0,249.6054,249.6054,246.9721,248.087,10575.0
2018-01-10 10:30:00,258.12,258.95,258.03,258.03,33962.0,248.0677,248.8654,247.9813,247.9813,33962.0
2018-01-10 11:00:00,257.36,258.28,257.11,257.9,13380.0,247.3373,248.2215,247.0971,247.8563,13380.0
2018-01-10 11:30:00,257.87,258.92,257.79,258.47,9976.0,247.8275,248.8366,247.7506,248.4041,9976.0
2018-01-10 12:00:00,258.5,258.5,257.72,257.73,2960.0,248.4329,248.4329,247.6833,247.6929,2960.0
2018-01-10 12:30:00,257.6,258.77,257.51,258.4,15348.0,247.568,248.6924,247.4815,248.3368,15348.0
2018-01-10 13:00:00,258.09,258.96,257.81,258.37,28430.0,248.0389,248.875,247.7698,248.308,28430.0
2018-01-10 13:30:00,258.29,258.45,257.7,258.0,9644.0,248.2311,248.3849,247.6641,247.9524,9644.0
2018-01-10 14:00:00,257.98,258.04,256.99,257.49,6829.0,247.9332,247.9909,246.9818,247.4623,6829.0
2018-01-10 14:30:00,258.04,258.04,256.99,257.0,28047.0,247.9909,247.9909,246.9818,246.9914,28047.0
2018-01-10 15:00:00,257.0,257.6,256.79,257.15,14256.0,246.9914,247.568,246.7895,247.1355,14256.0
2018-01-10 15:30:00,257.12,258.39,257.11,258.08,38928.0,247.1067,248.3272,247.0971,248.0293,38928.0
2018-01-11 09:30:00,258.54,259.24,256.75,257.96,7006.0,248.4714,249.1441,246.7511,247.914,7006.0
2018-01-11 10:00:00,257.82,258.5,257.2,258.09,30329.0,247.7794,248.4329,247.1836,248.0389,30329.0
2018-01-11 10:30:00,257.94,258.32,257.8,258.26,6028.0,247.8948,248.26,247.7602,248.2023,6028.0
2018-01-11 11:00:00,258.32,259.37,258.23,258.78,10023.0,248.26,249.2691,248.1735,248.702,10023.0
2018-01-11 11:30:00,258.58,259.0,258.1,258.87,6906.0,248.5098,248.9135,248.0485,248.7885,6906.0
2018-01-11 12:00:00,258.94,259.29,258.34,258.96,3030.0,248.8558,249.1922,248.2792,248.875,3030.0
2018-01-11 12:30:00,259.3,259.65,259.08,259.37,10851.0,249.2018,249.5382,248.9904,249.2691,10851.0
2018-01-11 13:00:00,259.16,259.35,258.74,258.98,5364.0,249.0672,249.2498,248.6636,248.8943,5364.0
2018-01-11 13:30:00,258.84,259.22,258.84,258.85,4099.0,248.7597,249.1249,248.7597,248.7693,4099.0
2018-01-11 14:00:00,258.95,260.32,258.95,260.32,21644.0,248.8654,250.1821,248.8654,250.1821,21644.0
2018-01-11 14:30:00,260.44,260.44,258.84,259.97,14644.0,250.2974,250.2974,248.7597,249.8457,14644.0
2018-01-11 15:00:00,259.75,260.77,259.75,260.23,17890.0,249.6343,250.6145,249.6343,250.0956,17890.0
2018-01-11 15:30:00,260.26,260.74,259.76,260.64,21874.0,250.1244,250.5857,249.6439,250.4896,21874.0
2018-01-12 09:30:00,260.26,262.1,258.38,259.03,19953.0,250.1244,251.8927,248.3176,248.9423,19953.0
2018-01-12 10:00:00,259.02,260.71,259.02,260.18,11266.0,248.9327,250.5569,248.9327,250.0475,11266.0
2018-01-12 10:30:00,260.5,260.58,259.82,260.21,10857.0,250.3551,250.4319,249.7015,250.0764,10857.0
2018-01-12 11:00:00,260.46,261.4,260.24,261.24,16126.0,250.3166,251.22,250.1052,251.0662,16126.0
2018-01-12 11:30:00,260.97,261.08,260.62,260.88,21160.0,250.8068,250.9125,250.4704,250.7203,21160.0
2018-01-12 12:00:00,260.75,261.01,260.63,260.89,3475.0,250.5953,250.8452,250.48,250.7299,3475.0
2018-01-12 12:30:00,261.01,261.94,260.82,261.63,4024.0,250.8452,251.739,250.6626,251.4411,4024.0
2018-01-12 13:00:00,261.9,261.9,261.37,261.37,1500.0,251.7005,251.7005,251.1912,251.1912,1500.0
2018-01-12 13:30:00,261.5,262.58,261.44,262.32,3600.0,251.3161,252.3541,251.2585,252.1042,3600.0
2018-01-12 14:00:00,262.34,262.78,262.27,262.75,3712.0,252.1234,252.5463,252.0561,252.5174,3712.0
2018-01-12 14:30:00,262.65,263.18,262.47,262.8,5460.0,252.4213,252.9307,252.2483,252.5655,5460.0
2018-01-12 15:00:00,262.83,262.98,262.37,262.91,5108.0,252.5943,252.7385,252.1522,252.6712,5108.0
2018-01-12 15:30:00,262.84,264.21,262.8,263.27,21430.0,252.6039,253.9206,252.5655,253.0172,21430.0
2018-01-16 09:30:00,263.38,266.63,263.38,265.61,15354.0,253.1229,256.2463,253.1229,255.2661,15354.0
2018-01-16 10:00:00,265.87,266.37,264.54,265.37,36601.0,255.5159,255.9965,254.2377,255.0354,36601.0
2018-01-16 10:30:00,264.96,265.31,264.55,264.95,31589.0,254.6414,254.9777,254.2473,254.6318,31589.0
2018-01-16 11:00:00,264.98,265.29,263.96,263.97,8686.0,254.6606,254.9585,253.6803,253.6899,8686.0
2018-01-16 11:30:00,264.6,265.03,263.17,263.36,12985.0,254.2954,254.7086,252.9211,253.1037,12985.0
2018-01-16 12:00:00,263.56,263.78,263.33,263.57,4654.0,253.2959,253.5073,253.0748,253.3055,4654.0
2018-01-16 12:30:00,263.57,264.6,263.46,264.19,28790.0,253.3055,254.2954,253.1998,253.9014,28790.0
2018-01-16 13:00:00,264.07,264.16,263.65,263.8,4412.0,253.786,253.8725,253.3824,253.5265,4412.0
2018-01-16 13:30:00,263.81,264.46,263.51,263.63,12908.0,253.5362,254.1608,253.2478,253.3632,12908.0
2018-01-16 14:00:00,263.79,263.9,263.15,263.33,9972.0,253.5169,253.6226,252.9019,253.0748,9972.0
2018-01-16 14:30:00,263.13,263.3,262.27,263.14,6157.0,252.8826,253.046,252.0561,252.8922,6157.0
2018-01-16 15:00:00,262.92,263.41,261.96,261.96,35192.0,252.6808,253.1517,251.7582,251.7582,35192.0
2018-01-16 15:30:00,261.97,263.47,261.97,262.94,38973.0,251.7678,253.2094,251.7678,252.7,38973.0
2018-01-17 09:30:00,265.11,268.0,263.23,267.6,23074.0,254.7855,257.563,252.9787,257.1786,23074.0
2018-01-17 10:00:00,267.74,268.91,267.0,268.41,20871.0,257.3131,258.4375,256.6019,257.957,20871.0
2018-01-17 10:30:00,268.47,269.48,268.47,269.34,12902.0,258.0147,258.9853,258.0147,258.8508,12902.0
2018-01-17 11:00:00,269.25,270.9,269.02,270.0,29464.0,258.7643,260.35,258.5433,259.4851,29464.0
2018-01-17 11:30:00,269.53,269.98,268.77,269.98,10602.0,259.0334,259.4659,258.303,259.4659,10602.0
2018-01-17 12:00:00,269.85,270.31,269.52,270.2,22316.0,259.3409,259.783,259.0238,259.6773,22316.0
2018-01-17 12:30:00,269.81,270.26,269.51,270.13,4956.0,259.3025,259.735,259.0142,259.61,4956.0
2018-01-17 13:00:00,270.24,270.4,269.99,270.21,4100.0,259.7157,259.8695,259.4755,259.6869,4100.0
2018-01-17 13:30:00,270.22,271.25,270.01,270.51,8275.0,259.6965,260.6864,259.4947,259.9752,8275.0
2018-01-17 14:00:00,270.57,270.71,269.14,269.2,21966.0,260.0329,260.1674,258.6586,258.7162,21966.0
2018-01-17 14:30:00,269.15,271.2,269.15,271.16,15072.0,258.6682,260.6384,258.6682,260.5999,15072.0
2018-01-17 15:00:00,270.34,272.09,270.34,271.85,20037.0,259.8118,261.4937,259.8118,261.263,20037.0
2018-01-17 15:30:00,272.06,272.46,271.66,272.35,44735.0,261.4649,261.8493,261.0804,261.7436,44735.0
2018-01-18 09:30:00,269.7,276.16,269.59,276.16,63706.0,259.1968,265.4052,259.0911,265.4052,63706.0
2018-01-18 10:00:00,275.97,276.48,274.99,275.87,81776.0,265.2226,265.7127,264.2808,265.1265,81776.0
2018-01-18 10:30:00,275.93,276.25,275.48,275.97,19919.0,265.1842,265.4917,264.7517,265.2226,19919.0
2018-01-18 11:00:00,275.78,276.05,274.09,274.85,13515.0,265.04,265.2995,263.4158,264.1462,13515.0
2018-01-18 11:30:00,274.87,274.87,272.58,273.39,22825.0,264.1654,264.1654,261.9646,262.7431,22825.0
2018-01-18 12:00:00,273.84,275.43,273.16,274.61,58322.0,263.1755,264.7036,262.522,263.9156,58322.0
2018-01-18 12:30:00,274.6,274.67,274.03,274.54,58702.0,263.9059,263.9732,263.3581,263.8483,58702.0
2018-01-18 13:00:00,274.58,275.84,274.38,275.42,61640.0,263.8867,265.0977,263.6945,264.694,61640.0
2018-01-18 13:30:00,275.45,276.14,274.66,275.83,9252.0,264.7228,265.386,263.9636,265.088,9252.0
2018-01-18 14:00:00,275.8,276.18,275.5,276.18,3300.0,265.0592,265.4244,264.7709,265.4244,3300.0
2018-01-18 14:30:00,276.33,276.67,275.84,276.06,9891.0,265.5686,265.8953,265.0977,265.3091,9891.0
2018-01-18 15:00:00,276.07,276.23,275.54,275.85,7362.0,265.3187,265.4725,264.8093,265.1073,7362.0
2018-01-18 15:30:00,275.78,275.78,274.36,275.39,51328.0,265.04,265.04,263.6753,264.6652,51328.0
2018-01-19 09:30:00,276.11,277.73,275.3,277.14,31847.0,265.3571,266.9141,264.5787,266.347,31847.0
2018-01-19 10:00:00,277.01,279.12,276.87,278.62,22214.0,266.2221,268.2499,266.0875,267.7694,22214.0
2018-01-19 10:30:00,278.79,279.02,277.8,278.18,15353.0,267.9328,268.1538,266.9813,267.3465,15353.0
2018-01-19 11:00:00,278.18,278.75,277.42,277.42,46225.0,267.3465,267.8943,266.6161,266.6161,46225.0
2018-01-19 11:30:00,277.21,279.02,277.19,277.6,13900.0,266.4143,268.1538,266.3951,266.7891,13900.0
2018-01-19 12:00:00,277.44,277.64,276.42,276.91,18239.0,266.6353,266.8276,265.6551,266.126,18239.0
2018-01-19 12:30:00,276.9,277.04,276.47,276.47,5929.0,266.1164,266.2509,265.7031,265.7031,5929.0
2018-01-19 13:00:00,276.58,276.79,276.02,276.79,3237.0,265.8088,266.0107,265.2706,266.0107,3237.0
2018-01-19 13:30:00,276.88,277.25,276.45,276.45,11122.0,266.0972,266.4527,265.6839,265.6839,11122.0
2018-01-19 14:00:00,276.27,276.55,275.96,276.05,24010.0,265.5109,265.78,265.213,265.2995,24010.0
2018-01-19 14:30:00,276.22,276.47,276.0,276.05,20367.0,265.4629,265.7031,265.2514,265.2995,20367.0
2018-01-19 15:00:00,276.29,276.4,275.65,276.13,10660.0,265.5301,265.6358,264.9151,265.3764,10660.0
2018-01-19 15:30:00,276.11,276.6,275.89,276.48,31552.0,265.3571,265.8281,265.1457,265.7127,31552.0
2018-01-22 09:30:00,276.9,277.1,274.06,274.98,34570.0,266.1164,266.3086,263.387,264.2711,34570.0
2018-01-22 10:00:00,274.92,275.1,274.24,274.47,8170.0,264.2135,264.3865,263.56,263.781,8170.0
2018-01-22 10:30:00,274.47,275.23,274.23,274.71,6525.0,263.781,264.5114,263.5504,264.0117,6525.0
2018-01-22 11:00:00,274.6,274.95,274.43,274.57,12088.0,263.9059,264.2423,263.7426,263.8771,12088.0
2018-01-22 11:30:00,274.53,274.69,274.06,274.69,6440.0,263.8387,263.9924,263.387,263.9924,6440.0
2018-01-22 12:00:00,274.84,275.06,274.64,274.87,10200.0,264.1366,264.348,263.9444,264.1654,10200.0
2018-01-22 12:30:00,275.07,275.11,274.76,274.97,5006.0,264.3576,264.3961,264.0597,264.2615,5006.0
2018-01-22 13:00:00,274.99,275.0,274.43,274.5,4400.0,264.2808,264.2904,263.7426,263.8098,4400.0
2018-01-22 13:30:00,274.65,274.66,274.29,274.43,5586.0,263.954,263.9636,263.608,263.7426,5586.0
2018-01-22 14:00:00,274.43,274.73,274.25,274.44,5903.0,263.7426,264.0309,263.5696,263.7522,5903.0
2018-01-22 14:30:00,274.3,275.05,274.29,274.79,4887.0,263.6176,264.3384,263.608,264.0885,4887.0
2018-01-22 15:00:00,274.65,275.3,274.5,274.5,9697.0,263.954,264.5787,263.8098,263.8098,9697.0
2018-01-22 15:30:00,274.52,275.02,274.5,274.75,31945.0,263.8291,264.3096,263.8098,264.0501,31945.0
2018-01-23 09:30:00,275.04,275.85,274.07,274.51,25053.0,264.3288,265.1073,263.3966,263.8195,25053.0
2018-01-23 10:00:00,274.55,275.01,273.7,274.2,43268.0,263.8579,264.3,263.041,263.5215,43268.0
2018-01-23 10:30:00,274.47,274.92,273.23,273.84,49527.0,263.781,264.2135,262.5893,263.1755,49527.0
2018-01-23 11:00:00,273.74,274.34,273.74,274.07,19917.0,263.0794,263.6561,263.0794,263.3966,19917.0
2018-01-23 11:30:00,274.21,274.23,273.73,273.76,9590.0,263.5311,263.5504,263.0698,263.0987,9590.0
2018-01-23 12:00:00,274.25,274.25,273.6,273.74,36842.0,263.5696,263.5696,262.9449,263.0794,36842.0
2018-01-23 12:30:00,273.85,274.24,273.73,274.14,7381.0,263.1852,263.56,263.0698,263.4639,7381.0
2018-01-23 13:00:00,274.24,274.25,273.91,274.05,11888.0,263.56,263.5696,263.2428,263.3774,11888.0
2018-01-23 13:30:00,274.1,274.57,273.75,273.87,36120.0,263.4254,263.8771,263.089,263.2044,36120.0
2018-01-23 14:00:00,273.87,273.95,273.6,273.67,2594.0,263.2044,263.2813,262.9449,263.0122,2594.0
2018-01-23 14:30:00,274.04,274.39,273.81,274.11,15991.0,263.3678,263.7041,263.1467,263.435,15991.0
2018-01-23 15:00:00,274.24,274.41,273.57,274.02,4860.0,263.56,263.7233,262.9161,263.3485,4860.0
2018-01-23 15:30:00,274.06,274.28,273.73,273.93,16213.0,263.387,263.5984,263.0698,263.262,16213.0
2018-01-24 09:30:00,275.04,275.71,273.47,274.24,48708.0,264.3288,264.9727,262.82,263.56,48708.0
2018-01-24 10:00:00,274.25,275.49,274.06,274.47,39956.0,263.5696,264.7613,263.387,263.781,39956.0
2018-01-24 10:30:00,274.69,275.98,274.42,275.29,74953.0,263.9924,265.2322,263.733,264.5691,74953.0
2018-01-24 11:00:00,275.36,275.57,274.86,275.3,40718.0,264.6363,264.8382,264.1558,264.5787,40718.0
2018-01-24 11:30:00,275.1,275.54,274.54,275.44,11679.0,264.3865,264.8093,263.8483,264.7132,11679.0
2018-01-24 12:00:00,275.27,275.77,274.73,275.12,10409.0,264.5499,265.0304,264.0309,264.4057,10409.0
2018-01-24 12:30:00,274.66,274.88,274.3,274.51,2329.0,263.9636,264.175,263.6176,263.8195,2329.0
2018-01-24 13:00:00,274.49,275.48,274.4,275.32,3216.0,263.8002,264.7517,263.7137,264.5979,3216.0
2018-01-24 13:30:00,275.3,276.28,275.3,275.87,5577.0,264.5787,265.5205,264.5787,265.1265,5577.0
2018-01-24 14:00:00,275.94,276.03,275.33,275.39,6123.0,265.1938,265.2803,264.6075,264.6652,6123.0
2018-01-24 14:30:00,275.57,275.77,275.16,275.4,9126.0,264.8382,265.0304,264.4441,264.6748,9126.0
2018-01-24 15:00:00,275.42,275.77,275.05,275.61,39262.0,264.694,265.0304,264.3384,264.8766,39262.0
2018-01-24 15:30:00,275.5,275.65,275.02,275.18,49331.0,264.7709,264.9151,264.3096,264.4634,49331.0
2018-01-25 09:30:00,276.84,281.14,274.87,279.25,61645.0,266.0587,270.1913,264.1654,268.3749,61645.0
2018-01-25 10:00:00,278.3,279.29,278.29,278.85,9280.0,267.4619,268.4133,267.4522,267.9904,9280.0
2018-01-25 10:30:00,278.86,279.0,277.54,277.73,8900.0,268.0,268.1346,266.7315,266.9141,8900.0
2018-01-25 11:00:00,277.59,277.92,276.6,277.43,20692.0,266.7795,267.0967,265.8281,266.6257,20692.0
2018-01-25 11:30:00,277.98,278.65,277.59,278.23,7589.0,267.1543,267.7982,266.7795,267.3946,7589.0
2018-01-25 12:00:00,278.07,278.16,277.4,277.4,4257.0,267.2408,267.3273,266.5969,266.5969,4257.0
2018-01-25 12:30:00,277.24,278.28,277.24,278.02,2769.0,266.4431,267.4426,266.4431,267.1928,2769.0
2018-01-25 13:00:00,277.81,278.89,277.73,278.37,7291.0,266.9909,268.0289,266.9141,267.5291,7291.0
2018-01-25 13:30:00,278.24,279.04,277.78,279.0,10519.0,267.4042,268.173,266.9621,268.1346,10519.0
2018-01-25 14:00:00,279.0,279.18,278.05,278.85,7868.0,268.1346,268.3076,267.2216,267.9904,7868.0
2018-01-25 14:30:00,278.44,278.7,276.17,277.07,5687.0,267.5964,267.8463,265.4148,266.2798,5687.0
2018-01-25 15:00:00,277.53,278.26,276.99,278.2,21847.0,266.7218,267.4234,266.2029,267.3657,21847.0
2018-01-25 15:30:00,278.21,278.36,276.98,278.07,27980.0,267.3754,267.5195,266.1933,267.2408,27980.0
2018-01-26 09:30:00,278.86,279.89,276.74,277.85,9482.0,268.0,268.9899,265.9626,267.0294,9482.0
2018-01-26 10:00:00,278.21,278.4,277.83,278.28,9958.0,267.3754,267.558,267.0102,267.4426,9958.0
2018-01-26 10:30:00,278.36,279.29,278.2,279.13,10957.0,267.5195,268.4133,267.3657,268.2595,10957.0
2018-01-26 11:00:00,279.16,279.22,278.92,278.92,2745.0,268.2884,268.346,268.0577,268.0577,2745.0
2018-01-26 11:30:00,278.78,279.36,278.63,279.35,13323.0,267.9232,268.4806,267.779,268.471,13323.0
2018-01-26 12:00:00,279.33,279.75,279.16,279.39,1995.0,268.4517,268.8554,268.2884,268.5094,1995.0
2018-01-26 12:30:00,279.47,280.58,279.27,280.52,7987.0,268.5863,269.6531,268.3941,269.5954,7987.0
2018-01-26 13:00:00,280.51,281.24,280.42,281.2,2801.0,269.5858,270.2874,269.4993,270.2489,2801.0
2018-01-26 13:30:00,281.17,286.05,281.17,285.93,95222.0,270.2201,274.91,270.2201,274.7947,95222.0
2018-01-26 14:00:00,285.58,286.01,284.56,284.56,17630.0,274.4583,274.8716,273.4781,273.4781,17630.0
2018-01-26 14:30:00,284.5,287.18,284.5,286.99,13012.0,273.4204,275.996,273.4204,275.8134,13012.0
2018-01-26 15:00:00,286.61,286.94,285.47,285.82,20807.0,275.4482,275.7654,274.3526,274.689,20807.0
2018-01-26 15:30:00,285.8,285.8,284.43,284.59,42661.0,274.6698,274.6698,273.3531,273.5069,42661.0
2018-01-29 09:30:00,283.11,285.48,282.06,285.04,22904.0,272.0845,274.3622,271.0754,273.9394,22904.0
2018-01-29 10:00:00,285.26,287.49,284.04,287.49,11729.0,274.1508,276.294,272.9783,276.294,11729.0
2018-01-29 10:30:00,287.48,287.48,284.62,285.36,14576.0,276.2843,276.2843,273.5357,274.2469,14576.0
2018-01-29 11:00:00,285.56,287.0,285.33,285.96,43980.0,274.4391,275.823,274.2181,274.8235,43980.0
2018-01-29 11:30:00,286.2,287.0,286.2,286.84,7675.0,275.0542,275.823,275.0542,275.6693,7675.0
2018-01-29 12:00:00,286.65,287.62,286.54,287.48,7184.0,275.4867,276.4189,275.381,276.2843,7184.0
2018-01-29 12:30:00,287.41,287.54,286.98,287.17,4444.0,276.2171,276.342,275.8038,275.9864,4444.0
2018-01-29 13:00:00,287.17,287.44,286.87,287.25,3493.0,275.9864,276.2459,275.6981,276.0633,3493.0
2018-01-29 13:30:00,286.95,287.67,286.95,287.32,6606.0,275.775,276.4669,275.775,276.1306,6606.0
2018-01-29 14:00:00,287.3,288.27,287.17,288.27,8372.0,276.1114,277.0436,275.9864,277.0436,8372.0
2018-01-29 14:30:00,288.19,288.78,287.86,288.53,9695.0,276.9667,277.5337,276.6495,277.2935,9695.0
2018-01-29 15:00:00,288.72,288.72,287.69,287.97,9594.0,277.4761,277.4761,276.4862,276.7553,9594.0
2018-01-29 15:30:00,288.01,288.11,287.35,287.66,29233.0,276.7937,276.8898,276.1594,276.4573,29233.0
2018-01-30 09:30:00,284.87,287.0,281.86,285.57,38604.0,273.776,275.823,270.8832,274.4487,38604.0
2018-01-30 10:00:00,284.5,285.2,281.95,282.72,12354.0,273.4204,274.0931,270.9697,271.7097,12354.0
2018-01-30 10:30:00,282.85,285.13,281.99,285.13,37050.0,271.8347,274.0259,271.0081,274.0259,37050.0
2018-01-30 11:00:00,285.58,285.68,283.51,283.52,15435.0,274.4583,274.5544,272.469,272.4786,15435.0
2018-01-30 11:30:00,283.51,283.95,282.71,283.76,10617.0,272.469,272.8918,271.7001,272.7092,10617.0
2018-01-30 12:00:00,283.78,283.78,282.73,282.76,6451.0,272.7284,272.7284,271.7193,271.7482,6451.0
2018-01-30 12:30:00,282.72,282.92,282.0,282.25,14415.0,271.7097,271.9019,271.0178,271.258,14415.0
2018-01-30 13:00:00,282.31,282.31,280.03,280.03,4002.0,271.3157,271.3157,269.1245,269.1245,4002.0
2018-01-30 13:30:00,280.41,281.56,280.14,281.3,8383.0,269.4897,270.5949,269.2302,270.345,8383.0
2018-01-30 14:00:00,281.21,282.19,281.14,281.58,11085.0,270.2585,271.2004,270.1913,270.6141,11085.0
2018-01-30 14:30:00,281.56,282.45,281.55,281.72,5800.0,270.5949,271.4502,270.5853,270.7487,5800.0
2018-01-30 15:00:00,282.05,282.87,281.8,282.56,17099.0,271.0658,271.8539,270.8255,271.556,17099.0
2018-01-30 15:30:00,282.7,282.83,281.37,281.67,26890.0,271.6905,271.8154,270.4123,270.7006,26890.0
2018-01-31 09:30:00,282.62,282.93,279.32,280.5,9587.0,271.6136,271.9115,268.4421,269.5762,9587.0
2018-01-31 10:00:00,280.68,281.3,280.67,280.99,11770.0,269.7492,270.345,269.7396,270.0471,11770.0
2018-01-31 10:30:00,280.76,281.09,279.92,280.98,11729.0,269.8261,270.1432,269.0188,270.0375,11729.0
2018-01-31 11:00:00,280.74,280.98,279.82,280.11,8646.0,269.8068,270.0375,268.9227,269.2014,8646.0
2018-01-31 11:30:00,280.11,280.41,279.67,279.9,3021.0,269.2014,269.4897,268.7785,268.9995,3021.0
2018-01-31 12:00:00,280.01,280.14,279.19,279.51,5185.0,269.1053,269.2302,268.3172,268.6247,5185.0
2018-01-31 12:30:00,279.52,280.3,279.15,279.28,18719.0,268.6343,269.384,268.2788,268.4037,18719.0
2018-01-31 13:00:00,279.49,280.39,279.45,280.39,2100.0,268.6055,269.4705,268.5671,269.4705,2100.0
2018-01-31 13:30:00,279.96,280.21,279.25,279.78,8166.0,269.0572,269.2975,268.3749,268.8842,8166.0
2018-01-31 14:00:00,279.83,280.05,278.26,278.29,5528.0,268.9323,269.1437,267.4234,267.4522,5528.0
2018-01-31 14:30:00,278.63,278.63,276.89,277.82,11569.0,267.779,267.779,266.1068,267.0005,11569.0
2018-01-31 15:00:00,277.81,278.56,277.31,277.43,11870.0,266.9909,267.7117,266.5104,266.6257,11870.0
2018-01-31 15:30:00,277.44,278.59,277.44,277.7,31933.0,266.6353,267.7406,266.6353,266.8852,31933.0
2018-02-01 09:30:00,276.44,276.96,274.6,275.5,28875.0,265.6743,266.174,263.9059,264.7709,28875.0
2018-02-01 10:00:00,275.42,277.21,274.88,276.75,12258.0,264.694,266.4143,264.175,265.9722,12258.0
2018-02-01 10:30:00,276.81,278.11,276.8,277.92,23554.0,266.0299,267.2793,266.0203,267.0967,23554.0
2018-02-01 11:00:00,278.01,280.12,277.82,278.63,37131.0,267.1831,269.211,267.0005,267.779,37131.0
2018-02-01 11:30:00,278.85,280.71,278.75,279.71,9403.0,267.9904,269.778,267.8943,268.8169,9403.0
2018-02-01 12:00:00,279.71,280.36,279.1,280.21,11464.0,268.8169,269.4416,268.2307,269.2975,11464.0
2018-02-01 12:30:00,280.25,280.26,279.36,279.76,5950.0,269.3359,269.3455,268.4806,268.865,5950.0
2018-02-01 13:00:00,280.18,280.62,279.86,279.94,10972.0,269.2686,269.6915,268.9611,269.038,10972.0
2018-02-01 13:30:00,280.38,280.39,279.61,280.24,13082.0,269.4608,269.4705,268.7208,269.3263,13082.0
2018-02-01 14:00:00,280.3,280.64,278.44,279.39,14047.0,269.384,269.7107,267.5964,268.5094,14047.0
2018-02-01 14:30:00,279.42,279.69,279.13,279.25,4981.0,268.5382,268.7977,268.2595,268.3749,4981.0
2018-02-01 15:00:00,279.15,279.36,277.51,278.72,21037.0,268.2788,268.4806,266.7026,267.8655,21037.0
2018-02-01 15:30:00,278.79,278.85,277.95,278.67,32915.0,267.9328,267.9904,267.1255,267.8174,32915.0
2018-02-02 09:30:00,276.41,278.8,276.31,277.57,10812.0,265.6455,267.9424,265.5494,266.7603,10812.0
2018-02-02 10:00:00,277.0,277.0,275.44,276.39,13327.0,266.2125,266.2125,264.7132,265.6262,13327.0
2018-02-02 10:30:00,276.43,276.43,275.39,275.88,4864.0,265.6647,265.6647,264.6652,265.1361,4864.0
2018-02-02 11:00:00,275.79,275.81,274.5,274.56,2000.0,265.0496,265.0688,263.8098,263.8675,2000.0
2018-02-02 11:30:00,274.59,275.33,274.58,274.97,4700.0,263.8963,264.6075,263.8867,264.2615,4700.0
2018-02-02 12:00:00,274.99,276.93,274.76,276.93,9721.0,264.2808,266.1452,264.0597,266.1452,9721.0
2018-02-02 12:30:00,276.79,276.79,275.86,276.27,4768.0,266.0107,266.0107,265.1169,265.5109,4768.0
2018-02-02 13:00:00,276.19,276.42,275.71,275.78,4330.0,265.434,265.6551,264.9727,265.04,4330.0
2018-02-02 13:30:00,275.78,276.06,275.14,275.21,11443.0,265.04,265.3091,264.4249,264.4922,11443.0
2018-02-02 14:00:00,275.21,275.26,274.59,274.84,4957.0,264.4922,264.5402,263.8963,264.1366,4957.0
2018-02-02 14:30:00,274.71,275.49,274.15,274.15,10454.0,264.0117,264.7613,263.4735,263.4735,10454.0
2018-02-02 15:00:00,273.79,274.44,272.74,273.66,10630.0,263.1275,263.7522,262.1184,263.0026,10630.0
2018-02-02 15:30:00,273.35,274.04,272.34,272.56,30172.0,262.7046,263.3678,261.734,261.9454,30172.0
2018-02-05 09:30:00,271.0,271.98,269.0,271.02,17254.0,260.4461,261.388,258.524,260.4654,17254.0
2018-02-05 10:00:00,270.73,274.3,270.67,273.18,9001.0,260.1867,263.6176,260.129,262.5412,9001.0
2018-02-05 10:30:00,273.46,273.7,271.72,272.08,11883.0,262.8103,263.041,261.1381,261.4841,11883.0
2018-02-05 11:00:00,272.4,273.0,272.01,272.3,5127.0,261.7916,262.3683,261.4168,261.6955,5127.0
2018-02-05 11:30:00,272.25,272.3,271.0,271.21,9406.0,261.6475,261.6955,260.4461,260.648,9406.0
2018-02-05 12:00:00,271.23,271.23,269.72,269.72,46694.0,260.6672,260.6672,259.216,259.216,46694.0
2018-02-05 12:30:00,269.67,270.38,269.32,269.58,10987.0,259.1679,259.8503,258.8316,259.0814,10987.0
2018-02-05 13:00:00,269.31,269.39,267.75,267.78,3031.0,258.822,258.8988,257.3227,257.3515,3031.0
2018-02-05 13:30:00,267.85,268.44,267.85,268.25,3265.0,257.4188,257.9858,257.4188,257.8032,3265.0
2018-02-05 14:00:00,268.22,269.04,267.99,268.0,4479.0,257.7744,258.5625,257.5534,257.563,4479.0
2018-02-05 14:30:00,268.1,268.22,264.6,264.61,9697.0,257.6591,257.7744,254.2954,254.305,9697.0
2018-02-05 15:00:00,264.87,266.2,259.47,265.5,22403.0,254.5549,255.8331,249.3652,255.1603,22403.0
2018-02-05 15:30:00,265.21,266.87,261.54,261.54,39720.0,254.8816,256.477,251.3546,251.3546,39720.0
2018-02-06 09:30:00,257.83,261.0,255.52,259.58,33659.0,247.789,250.8356,245.569,249.4709,33659.0
2018-02-06 10:00:00,259.54,262.87,258.14,259.7,29656.0,249.4324,252.6328,248.087,249.5862,29656.0
2018-02-06 10:30:00,259.17,259.72,257.28,259.07,15657.0,249.0769,249.6054,247.2605,248.9807,15657.0
2018-02-06 11:00:00,259.35,259.35,256.88,257.01,14965.0,249.2498,249.2498,246.876,247.001,14965.0
2018-02-06 11:30:00,257.5,257.6,254.0,254.28,18145.0,247.4719,247.568,244.1082,244.3773,18145.0
2018-02-06 12:00:00,254.64,257.74,253.79,257.33,76449.0,244.7233,247.7025,243.9064,247.3085,76449.0
2018-02-06 12:30:00,257.72,259.65,257.56,258.6,28054.0,247.6833,249.5382,247.5296,248.5291,28054.0
2018-02-06 13:00:00,258.61,259.72,258.1,258.63,8871.0,248.5387,249.6054,248.0485,248.5579,8871.0
2018-02-06 13:30:00,258.77,258.87,257.58,258.08,7310.0,248.6924,248.7885,247.5488,248.0293,7310.0
2018-02-06 14:00:00,257.95,258.0,257.22,257.22,18571.0,247.9044,247.9524,247.2028,247.2028,18571.0
2018-02-06 14:30:00,257.61,261.22,257.6,260.56,20077.0,247.5776,251.047,247.568,250.4127,20077.0
2018-02-06 15:00:00,260.92,262.92,260.8,261.29,22439.0,250.7587,252.6808,250.6434,251.1143,22439.0
2018-02-06 15:30:00,261.48,263.22,260.74,261.82,40965.0,251.2969,252.9691,250.5857,251.6237,40965.0
2018-02-07 09:30:00,261.68,264.5,260.68,264.5,12728.0,251.4891,254.1993,250.528,254.1993,12728.0
2018-02-07 10:00:00,263.9,266.0,262.83,266.0,20428.0,253.6226,255.6409,252.5943,255.6409,20428.0
2018-02-07 10:30:00,265.49,267.55,264.92,267.55,12475.0,255.1507,257.1305,254.6029,257.1305,12475.0
2018-02-07 11:00:00,267.54,268.31,266.61,267.27,10990.0,257.1209,257.8609,256.2271,256.8614,10990.0
2018-02-07 11:30:00,266.95,267.74,266.42,267.05,47393.0,256.5539,257.3131,256.0445,256.65,47393.0
2018-02-07 12:00:00,267.7,267.84,266.83,267.34,8712.0,257.2747,257.4092,256.4385,256.9287,8712.0
2018-02-07 12:30:00,267.0,267.04,265.82,266.44,9760.0,256.6019,256.6404,255.4679,256.0637,9760.0
2018-02-07 13:00:00,266.48,266.62,263.19,263.76,16032.0,256.1022,256.2367,252.9403,253.4881,16032.0
2018-02-07 13:30:00,263.83,264.0,262.97,263.25,26213.0,253.5554,253.7188,252.7289,252.998,26213.0
2018-02-07 14:00:00,262.84,263.82,262.24,263.19,7808.0,252.6039,253.5458,252.0273,252.9403,7808.0
2018-02-07 14:30:00,262.96,263.5,261.19,262.04,8392.0,252.7193,253.2382,251.0182,251.8351,8392.0
2018-02-07 15:00:00,262.34,265.03,262.3,265.03,14240.0,252.1234,254.7086,252.085,254.7086,14240.0
2018-02-07 15:30:00,264.82,265.54,262.93,263.08,18948.0,254.5068,255.1988,252.6904,252.8346,18948.0
2018-02-08 09:30:00,263.3,263.52,258.19,260.09,10355.0,253.046,253.2574,248.135,249.961,10355.0
2018-02-08 10:00:00,259.83,260.83,259.12,260.83,28221.0,249.7112,250.6722,249.0288,250.6722,28221.0
2018-02-08 10:30:00,260.31,261.39,260.12,260.69,37459.0,250.1725,251.2104,249.9899,250.5377,37459.0
2018-02-08 11:00:00,260.3,260.72,259.01,259.03,37179.0,250.1628,250.5665,248.9231,248.9423,37179.0
2018-02-08 11:30:00,259.02,261.33,259.01,261.33,7180.0,248.9327,251.1527,248.9231,251.1527,7180.0
2018-02-08 12:00:00,260.67,261.09,259.47,259.48,11414.0,250.5184,250.9221,249.3652,249.3748,11414.0
2018-02-08 12:30:00,259.01,259.09,255.93,255.93,7392.0,248.9231,249.0,245.963,245.963,7392.0
2018-02-08 13:00:00,256.65,257.59,256.38,256.93,39959.0,246.655,247.5584,246.3955,246.9241,39959.0
2018-02-08 13:30:00,256.49,258.44,256.31,258.35,7295.0,246.5012,248.3753,246.3282,248.2888,7295.0
2018-02-08 14:00:00,257.94,259.18,256.18,256.54,5544.0,247.8948,249.0865,246.2033,246.5493,5544.0
2018-02-08 14:30:00,255.11,256.25,253.56,253.56,10579.0,245.175,246.2706,243.6853,243.6853,10579.0
2018-02-08 15:00:00,253.58,254.73,252.35,254.03,14304.0,243.7046,244.8098,242.5225,244.137,14304.0
2018-02-08 15:30:00,254.39,254.39,249.11,249.11,34252.0,244.483,244.483,239.4086,239.4086,34252.0
2018-02-09 09:30:00,251.53,254.98,248.84,251.62,16620.0,241.7344,245.05,239.1491,241.8209,16620.0
2018-02-09 10:00:00,252.15,253.92,251.23,252.83,14931.0,242.3302,244.0313,241.4461,242.9838,14931.0
2018-02-09 10:30:00,252.58,252.75,249.14,250.33,15422.0,242.7435,242.9069,239.4375,240.5811,15422.0
2018-02-09 11:00:00,250.33,251.29,249.35,249.41,14869.0,240.5811,241.5037,239.6393,239.6969,14869.0
2018-02-09 11:30:00,249.43,250.81,249.41,249.41,4932.0,239.7162,241.0424,239.6969,239.6969,4932.0
2018-02-09 12:00:00,249.05,249.16,246.93,247.93,9699.0,239.351,239.4567,237.3135,238.2746,9699.0
2018-02-09 12:30:00,247.91,247.91,245.19,247.86,9538.0,238.2554,238.2554,235.6413,238.2073,9538.0
2018-02-09 13:00:00,247.67,248.23,245.99,246.42,7182.0,238.0247,238.5629,236.4101,236.8234,7182.0
2018-02-09 13:30:00,246.04,248.44,245.37,248.37,14860.0,236.4582,238.7647,235.8143,238.6975,14860.0
2018-02-09 14:00:00,248.37,252.36,248.36,251.6,12572.0,238.6975,242.5321,238.6878,241.8017,12572.0
2018-02-09 14:30:00,250.69,251.0,248.72,250.66,6430.0,240.9271,241.225,239.0338,240.8983,6430.0
2018-02-09 15:00:00,250.81,252.08,248.31,251.58,13562.0,241.0424,242.263,238.6398,241.7824,13562.0
2018-02-09 15:30:00,251.04,254.37,250.79,252.93,35951.0,241.2635,244.4638,241.0232,243.0799,35951.0
2018-02-12 09:30:00,254.11,256.16,253.7,253.7,7236.0,244.2139,246.1841,243.8199,243.8199,7236.0
2018-02-12 10:00:00,253.78,254.28,250.25,251.5,8843.0,243.8968,244.3773,240.5042,241.7056,8843.0
2018-02-12 10:30:00,252.27,253.06,251.8,252.48,5756.0,242.4456,243.2048,241.9939,242.6474,5756.0
2018-02-12 11:00:00,252.18,254.24,252.17,254.24,7928.0,242.3591,244.3388,242.3495,244.3388,7928.0
2018-02-12 11:30:00,253.96,255.5,253.16,255.5,6500.0,244.0698,245.5498,243.3009,245.5498,6500.0
2018-02-12 12:00:00,255.17,255.94,254.58,255.21,27505.0,245.2326,245.9726,244.6656,245.2711,27505.0
2018-02-12 12:30:00,255.18,255.34,254.4,255.34,4460.0,245.2422,245.396,244.4926,245.396,4460.0
2018-02-12 13:00:00,255.19,255.48,254.45,255.48,3294.0,245.2519,245.5306,244.5407,245.5306,3294.0
2018-02-12 13:30:00,255.24,256.77,255.13,256.67,6372.0,245.2999,246.7703,245.1942,246.6742,6372.0
2018-02-12 14:00:00,256.56,256.56,254.84,255.7,10062.0,246.5685,246.5685,244.9155,245.742,10062.0
2018-02-12 14:30:00,256.01,256.92,255.69,255.85,7111.0,246.0399,246.9145,245.7324,245.8861,7111.0
2018-02-12 15:00:00,255.81,257.84,255.81,256.96,6409.0,245.8477,247.7987,245.8477,246.9529,6409.0
2018-02-12 15:30:00,256.61,256.74,254.4,255.15,22284.0,246.6166,246.7415,244.4926,245.2134,22284.0
2018-02-13 09:30:00,253.85,257.33,253.85,255.87,17690.0,243.964,247.3085,243.964,245.9054,17690.0
2018-02-13 10:00:00,255.59,255.71,254.46,254.72,5376.0,245.6363,245.7516,244.5503,244.8002,5376.0
2018-02-13 10:30:00,254.52,254.72,253.69,254.71,5709.0,244.6079,244.8002,243.8103,244.7905,5709.0
2018-02-13 11:00:00,254.25,254.25,253.26,253.26,2800.0,244.3485,244.3485,243.397,243.397,2800.0
2018-02-13 11:30:00,252.81,253.83,252.81,253.62,2200.0,242.9645,243.9448,242.9645,243.743,2200.0
2018-02-13 12:00:00,253.6,254.37,253.6,254.3,2300.0,243.7238,244.4638,243.7238,244.3965,2300.0
2018-02-13 12:30:00,254.21,254.39,253.56,254.14,3000.0,244.31,244.483,243.6853,244.2427,3000.0
2018-02-13 13:00:00,254.29,256.03,253.92,256.03,5525.0,244.3869,246.0591,244.0313,246.0591,5525.0
2018-02-13 13:30:00,256.03,256.48,255.85,255.85,2996.0,246.0591,246.4916,245.8861,245.8861,2996.0
2018-02-13 14:00:00,255.98,257.24,255.98,256.1,4969.0,246.0111,247.222,246.0111,246.1264,4969.0
2018-02-13 14:30:00,256.1,256.1,255.13,255.86,4871.0,246.1264,246.1264,245.1942,245.8958,4871.0
2018-02-13 15:00:00,255.89,256.18,254.94,256.07,12243.0,245.9246,246.2033,245.0116,246.0976,12243.0
2018-02-13 15:30:00,256.04,256.13,254.74,255.06,38682.0,246.0687,246.1552,244.8194,245.1269,38682.0
2018-02-14 09:30:00,253.13,256.32,251.8,253.82,5531.0,243.2721,246.3378,241.9939,243.9352,5531.0
2018-02-14 10:00:00,253.84,256.73,253.84,256.31,5086.0,243.9544,246.7319,243.9544,246.3282,5086.0
2018-02-14 10:30:00,256.58,256.66,255.38,255.87,8602.0,246.5877,246.6646,245.4345,245.9054,8602.0
2018-02-14 11:00:00,255.37,256.23,254.36,255.27,11005.0,245.4248,246.2514,244.4542,245.3287,11005.0
2018-02-14 11:30:00,255.57,256.58,255.41,255.55,4804.0,245.6171,246.5877,245.4633,245.5978,4804.0
2018-02-14 12:00:00,255.32,257.23,255.31,257.23,4600.0,245.3768,247.2124,245.3672,247.2124,4600.0
2018-02-14 12:30:00,257.24,258.53,257.24,258.09,4884.0,247.222,248.4618,247.222,248.0389,4884.0
2018-02-14 13:00:00,258.09,259.4,258.07,258.9,3800.0,248.0389,249.2979,248.0197,248.8174,3800.0
2018-02-14 13:30:00,258.89,260.17,258.89,259.63,3600.0,248.8078,250.0379,248.8078,249.5189,3600.0
2018-02-14 14:00:00,259.36,260.68,259.36,260.02,6138.0,249.2595,250.528,249.2595,249.8938,6138.0
2018-02-14 14:30:00,260.23,260.23,258.94,259.5,6730.0,250.0956,250.0956,248.8558,249.394,6730.0
2018-02-14 15:00:00,259.96,261.81,259.96,260.77,7499.0,249.8361,251.614,249.8361,250.6145,7499.0
2018-02-14 15:30:00,260.55,262.03,260.11,261.01,27304.0,250.4031,251.8255,249.9802,250.8452,27304.0
2018-02-15 09:30:00,263.03,263.7,262.13,262.16,3349.0,252.7865,253.4304,251.9216,251.9504,3349.0
2018-02-15 10:00:00,262.14,262.14,260.02,261.56,5937.0,251.9312,251.9312,249.8938,251.3738,5937.0
2018-02-15 10:30:00,261.9,262.64,260.1,260.4,21794.0,251.7005,252.4117,249.9706,250.259,21794.0
2018-02-15 11:00:00,260.32,262.04,259.01,261.27,4900.0,250.1821,251.8351,248.9231,251.0951,4900.0
2018-02-15 11:30:00,261.8,262.83,260.72,262.46,21398.0,251.6044,252.5943,250.5665,252.2387,21398.0
2018-02-15 12:00:00,262.24,262.73,261.28,262.47,10051.0,252.0273,252.4982,251.1047,252.2483,10051.0
2018-02-15 12:30:00,262.28,263.69,262.28,263.44,4200.0,252.0657,253.4208,252.0657,253.1806,4200.0
2018-02-15 13:00:00,263.68,264.35,263.02,263.21,6144.0,253.4112,254.0551,252.7769,252.9595,6144.0
2018-02-15 13:30:00,263.44,264.08,262.7,263.5,8285.0,253.1806,253.7956,252.4694,253.2382,8285.0
2018-02-15 14:00:00,263.31,264.78,263.12,263.83,6154.0,253.0556,254.4684,252.873,253.5554,6154.0
2018-02-15 14:30:00,264.08,265.57,263.96,265.3,10447.0,253.7956,255.2276,253.6803,254.9681,10447.0
2018-02-15 15:00:00,265.65,266.57,265.33,266.43,12950.0,255.3045,256.1887,254.997,256.0541,12950.0
2018-02-15 15:30:00,266.35,266.58,265.2,265.88,41373.0,255.9772,256.1983,254.872,255.5255,41373.0
2018-02-16 09:30:00,265.94,267.23,263.8,265.7,23894.0,255.5832,256.823,253.5265,255.3525,23894.0
2018-02-16 10:00:00,266.25,267.8,265.24,267.45,3850.0,255.8811,257.3708,254.9105,257.0344,3850.0
2018-02-16 10:30:00,267.21,268.18,267.21,267.51,5136.0,256.8037,257.736,256.8037,257.0921,5136.0
2018-02-16 11:00:00,268.0,269.8,267.48,269.13,18900.0,257.563,259.2929,257.0632,258.649,18900.0
2018-02-16 11:30:00,269.09,269.9,269.09,269.88,2074.0,258.6105,259.389,258.6105,259.3698,2074.0
2018-02-16 12:00:00,269.86,269.87,268.18,268.19,5150.0,259.3505,259.3602,257.736,257.7456,5150.0
2018-02-16 12:30:00,268.75,269.86,268.03,268.73,3700.0,258.2838,259.3505,257.5918,258.2645,3700.0
2018-02-16 13:00:00,268.75,268.8,267.44,267.44,4760.0,258.2838,258.3318,257.0248,257.0248,4760.0
2018-02-16 13:30:00,267.44,269.29,267.01,268.91,4900.0,257.0248,258.8027,256.6115,258.4375,4900.0
2018-02-16 14:00:00,268.64,268.81,267.07,267.52,17819.0,258.1781,258.3414,256.6692,257.1017,17819.0
2018-02-16 14:30:00,267.52,268.61,267.52,268.37,5000.0,257.1017,258.1492,257.1017,257.9186,5000.0
2018-02-16 15:00:00,268.58,269.47,268.58,269.42,8705.0,258.1204,258.9757,258.1204,258.9277,8705.0
2018-02-16 15:30:00,269.27,269.27,267.91,268.07,16441.0,258.7835,258.7835,257.4765,257.6303,16441.0
2018-02-20 09:30:00,266.19,268.85,266.19,266.76,3133.0,255.8235,258.3799,255.8235,256.3713,3133.0
2018-02-20 10:00:00,268.0,269.06,267.48,268.59,8661.0,257.563,258.5817,257.0632,258.13,8661.0
2018-02-20 10:30:00,268.08,268.15,266.26,267.48,19269.0,257.6399,257.7071,255.8907,257.0632,19269.0
2018-02-20 11:00:00,267.57,269.05,267.57,269.05,6571.0,257.1497,258.5721,257.1497,258.5721,6571.0
2018-02-20 11:30:00,269.44,270.51,269.42,270.51,5100.0,258.9469,259.9752,258.9277,259.9752,5100.0
2018-02-20 12:00:00,270.46,270.8,269.87,270.22,5948.0,259.9272,260.2539,259.3602,259.6965,5948.0
2018-02-20 12:30:00,270.52,270.57,268.99,270.24,7054.0,259.9848,260.0329,258.5144,259.7157,7054.0
2018-02-20 13:00:00,270.2,270.2,267.51,267.78,4054.0,259.6773,259.6773,257.0921,257.3515,4054.0
2018-02-20 13:30:00,267.62,269.88,267.62,269.65,7200.0,257.1978,259.3698,257.1978,259.1487,7200.0
2018-02-20 14:00:00,269.64,270.3,268.63,269.76,11861.0,259.1391,259.7734,258.1684,259.2544,11861.0
2018-02-20 14:30:00,269.36,269.82,268.9,269.76,11416.0,258.87,259.3121,258.4279,259.2544,11416.0
2018-02-20 15:00:00,269.76,269.76,267.12,268.07,14717.0,259.2544,259.2544,256.7172,257.6303,14717.0
2018-02-20 15:30:00,268.22,269.96,268.22,269.18,53962.0,257.7744,259.4466,257.7744,258.697,53962.0
2018-02-21 09:30:00,268.7,272.18,268.7,272.0,4306.0,258.2357,261.5802,258.2357,261.4072,4306.0
2018-02-21 10:00:00,271.69,271.79,270.55,270.71,15407.0,261.1093,261.2054,260.0137,260.1674,15407.0
2018-02-21 10:30:00,270.76,274.09,270.76,273.83,7747.0,260.2155,263.4158,260.2155,263.1659,7747.0
2018-02-21 11:00:00,272.93,274.74,272.93,274.23,16662.0,262.301,264.0405,262.301,263.5504,16662.0
2018-02-21 11:30:00,273.76,274.25,273.27,273.47,26580.0,263.0987,263.5696,262.6277,262.82,26580.0
2018-02-21 12:00:00,273.48,273.97,272.55,273.41,13900.0,262.8296,263.3005,261.9358,262.7623,13900.0
2018-02-21 12:30:00,273.56,274.28,273.33,273.94,7305.0,262.9064,263.5984,262.6854,263.2716,7305.0
2018-02-21 13:00:00,274.21,274.21,270.68,271.63,13100.0,263.5311,263.5311,260.1386,261.0516,13100.0
2018-02-21 13:30:00,271.99,272.77,271.63,272.32,7338.0,261.3976,262.1472,261.0516,261.7147,7338.0
2018-02-21 14:00:00,272.13,273.94,271.22,273.39,17906.0,261.5321,263.2716,260.6576,262.7431,17906.0
2018-02-21 14:30:00,273.07,273.46,271.76,273.11,11336.0,262.4355,262.8103,261.1765,262.474,11336.0
2018-02-21 15:00:00,273.01,273.05,270.14,271.09,26001.0,262.3779,262.4163,259.6196,260.5326,26001.0
2018-02-21 15:30:00,271.39,271.98,268.91,270.0,68131.0,260.821,261.388,258.4375,259.4851,68131.0
2018-02-22 09:30:00,261.1,261.1,251.09,252.51,69452.0,250.9317,250.9317,241.3115,242.6762,69452.0
2018-02-22 10:00:00,252.96,253.77,251.07,252.07,47449.0,243.1087,243.8872,241.2923,242.2534,47449.0
2018-02-22 10:30:00,251.97,254.41,251.57,254.03,32477.0,242.1573,244.5022,241.7728,244.137,32477.0
2018-02-22 11:00:00,254.0,254.92,253.07,254.92,72854.0,244.1082,244.9924,243.2144,244.9924,72854.0
2018-02-22 11:30:00,254.52,254.84,251.66,252.04,27752.0,244.6079,244.9155,241.8593,242.2245,27752.0
2018-02-22 12:00:00,251.97,252.19,250.77,251.69,33685.0,242.1573,242.3687,241.004,241.8882,33685.0
2018-02-22 12:30:00,251.65,253.38,251.36,251.7,23323.0,241.8497,243.5123,241.571,241.8978,23323.0
2018-02-22 13:00:00,251.42,252.31,250.28,250.64,14350.0,241.6287,242.484,240.5331,240.879,14350.0
2018-02-22 13:30:00,250.73,251.0,246.25,246.27,51832.0,240.9655,241.225,236.66,236.6792,51832.0
2018-02-22 14:00:00,246.27,246.7,244.12,245.31,41071.0,236.6792,237.0925,234.613,235.7566,41071.0
2018-02-22 14:30:00,245.6,249.36,245.49,246.08,87963.0,236.0353,239.6489,235.9296,236.4966,87963.0
2018-02-22 15:00:00,247.22,250.38,245.03,250.0,99783.0,237.5922,240.6292,235.4875,240.264,99783.0
2018-02-22 15:30:00,249.97,250.4,247.78,249.82,164167.0,240.2351,240.6484,238.1304,240.091,164167.0
2018-02-23 09:30:00,250.36,251.98,245.26,245.54,32647.0,240.61,242.1669,235.7086,235.9777,32647.0
2018-02-23 10:00:00,245.51,246.21,244.8,245.58,25581.0,235.9488,236.6216,235.2665,236.0161,25581.0
2018-02-23 10:30:00,245.58,247.04,244.91,245.84,30921.0,236.0161,237.4192,235.3722,236.266,30921.0
2018-02-23 11:00:00,246.16,248.27,245.94,246.99,18060.0,236.5735,238.6013,236.3621,237.3712,18060.0
2018-02-23 11:30:00,246.86,247.76,246.7,247.53,12353.0,237.2463,238.1112,237.0925,237.8902,12353.0
2018-02-23 12:00:00,247.54,248.31,246.87,247.31,14786.0,237.8998,238.6398,237.2559,237.6787,14786.0
2018-02-23 12:30:00,247.29,248.39,247.1,248.39,6520.0,237.6595,238.7167,237.4769,238.7167,6520.0
2018-02-23 13:00:00,248.13,248.69,247.7,248.65,10323.0,238.4668,239.005,238.0535,238.9665,10323.0
2018-02-23 13:30:00,248.62,250.46,248.54,250.42,11299.0,238.9377,240.7061,238.8608,240.6676,11299.0
2018-02-23 14:00:00,249.9,253.79,249.9,253.67,23841.0,240.1679,243.9064,240.1679,243.791,23841.0
2018-02-23 14:30:00,253.88,255.98,252.98,254.91,99737.0,243.9929,246.0111,243.1279,244.9828,99737.0
2018-02-23 15:00:00,254.94,256.1,254.86,256.08,44358.0,245.0116,246.1264,244.9347,246.1072,44358.0
2018-02-23 15:30:00,255.78,256.04,254.93,255.55,75219.0,245.8189,246.0687,245.002,245.5978,75219.0
2018-02-26 09:30:00,255.34,257.45,254.67,254.68,47260.0,245.396,247.4238,244.7521,244.7617,47260.0
2018-02-26 10:00:00,254.92,255.96,253.0,253.73,28057.0,244.9924,245.9919,243.1471,243.8487,28057.0
2018-02-26 10:30:00,253.89,254.18,251.32,251.7,26041.0,244.0025,244.2812,241.5326,241.8978,26041.0
2018-02-26 11:00:00,251.54,253.35,251.29,252.81,50470.0,241.744,243.4835,241.5037,242.9645,50470.0
2018-02-26 11:30:00,252.86,253.23,252.43,253.19,20537.0,243.0126,243.3682,242.5993,243.3297,20537.0
2018-02-26 12:00:00,253.19,253.83,252.93,253.61,19849.0,243.3297,243.9448,243.0799,243.7334,19849.0
2018-02-26 12:30:00,253.54,255.12,253.41,255.12,9033.0,243.6661,245.1846,243.5412,245.1846,9033.0
2018-02-26 13:00:00,255.18,255.4,254.5,255.31,8456.0,245.2422,245.4537,244.5887,245.3672,8456.0
2018-02-26 13:30:00,255.09,255.51,254.73,255.15,11892.0,245.1557,245.5594,244.8098,245.2134,11892.0
2018-02-26 14:00:00,255.3,256.11,255.06,256.05,11683.0,245.3576,246.136,245.1269,246.0784,11683.0
2018-02-26 14:30:00,255.77,255.99,255.39,255.81,18485.0,245.8093,246.0207,245.4441,245.8477,18485.0
2018-02-26 15:00:00,255.93,256.26,255.4,255.94,21260.0,245.963,246.2802,245.4537,245.9726,21260.0
2018-02-26 15:30:00,255.72,256.47,255.37,256.32,39667.0,245.7612,246.482,245.4248,246.3378,39667.0
2018-02-27 09:30:00,255.96,257.85,255.43,255.43,29448.0,245.9919,247.8083,245.4825,245.4825,29448.0
2018-02-27 10:00:00,255.32,258.4,255.29,258.4,16368.0,245.3768,248.3368,245.348,248.3368,16368.0
2018-02-27 10:30:00,258.01,258.34,255.28,256.58,60205.0,247.962,248.2792,245.3383,246.5877,60205.0
2018-02-27 11:00:00,256.5,257.67,256.5,257.67,16759.0,246.5108,247.6353,246.5108,247.6353,16759.0
2018-02-27 11:30:00,257.95,258.74,257.28,257.28,20504.0,247.9044,248.6636,247.2605,247.2605,20504.0
2018-02-27 12:00:00,257.44,258.14,257.4,257.87,11369.0,247.4142,248.087,247.3758,247.8275,11369.0
2018-02-27 12:30:00,258.12,258.65,257.79,257.94,27670.0,248.0677,248.5771,247.7506,247.8948,27670.0
2018-02-27 13:00:00,257.97,257.97,256.73,256.88,7397.0,247.9236,247.9236,246.7319,246.876,7397.0
2018-02-27 13:30:00,256.83,257.25,256.05,256.05,42586.0,246.828,247.2316,246.0784,246.0784,42586.0
2018-02-27 14:00:00,255.97,256.22,255.66,256.22,10414.0,246.0015,246.2417,245.7035,246.2417,10414.0
2018-02-27 14:30:00,256.07,257.27,255.78,256.76,9740.0,246.0976,247.2508,245.8189,246.7607,9740.0
2018-02-27 15:00:00,256.51,257.06,255.7,256.07,20826.0,246.5204,247.049,245.742,246.0976,20826.0
2018-02-27 15:30:00,256.18,256.27,253.64,253.81,44092.0,246.2033,246.2898,243.7622,243.9256,44092.0
2018-02-28 09:30:00,253.72,254.37,250.87,252.54,60180.0,243.8391,244.4638,241.1001,242.7051,60180.0
2018-02-28 10:00:00,252.31,253.28,251.64,253.28,19146.0,242.484,243.4162,241.8401,243.4162,19146.0
2018-02-28 10:30:00,253.16,254.12,250.19,250.76,33726.0,243.3009,244.2235,240.4466,240.9944,33726.0
2018-02-28 11:00:00,251.0,252.01,250.38,251.78,9040.0,241.225,242.1957,240.6292,241.9747,9040.0
2018-02-28 11:30:00,251.77,251.77,250.03,251.11,7753.0,241.965,241.965,240.2928,241.3307,7753.0
2018-02-28 12:00:00,251.11,251.91,251.11,251.47,5602.0,241.3307,242.0996,241.3307,241.6767,5602.0
2018-02-28 12:30:00,251.74,251.93,251.11,251.11,4900.0,241.9362,242.1188,241.3307,241.3307,4900.0
2018-02-28 13:00:00,251.31,251.7,250.88,251.62,4354.0,241.523,241.8978,241.1097,241.8209,4354.0
2018-02-28 13:30:00,251.78,252.14,251.4,251.81,8600.0,241.9747,242.3206,241.6095,242.0035,8600.0
2018-02-28 14:00:00,251.9,252.09,251.01,251.16,36476.0,242.09,242.2726,241.2346,241.3788,36476.0
2018-02-28 14:30:00,251.31,251.31,250.37,250.93,49414.0,241.523,241.523,240.6196,241.1578,49414.0
2018-02-28 15:00:00,251.0,251.43,250.52,250.97,27335.0,241.225,241.6383,240.7637,241.1962,27335.0
2018-02-28 15:30:00,250.82,251.05,249.78,249.79,75348.0,241.052,241.2731,240.0525,240.0622,75348.0
2018-03-01 09:30:00,249.36,250.77,247.14,247.55,31815.0,239.9847,241.3417,237.8481,238.2427,31815.0
2018-03-01 10:00:00,247.2,248.26,247.0,247.98,15100.0,237.9059,238.926,237.7134,238.6565,15100.0
2018-03-01 10:30:00,248.29,249.57,248.1,248.46,21737.0,238.9549,240.1868,238.772,239.1185,21737.0
2018-03-01 11:00:00,248.38,249.87,247.82,248.27,24566.0,239.0415,240.4755,238.5026,238.9356,24566.0
2018-03-01 11:30:00,248.63,249.78,248.03,249.47,17690.0,239.2821,240.3889,238.7047,240.0905,17690.0
2018-03-01 12:00:00,249.18,249.34,246.92,246.92,10424.0,239.8114,239.9654,237.6364,237.6364,10424.0
2018-03-01 12:30:00,247.09,247.22,245.22,246.01,10856.0,237.8,237.9251,236.0003,236.7606,10856.0
2018-03-01 13:00:00,245.71,245.71,244.2,245.3,9563.0,236.4719,236.4719,235.0187,236.0773,9563.0
2018-03-01 13:30:00,245.11,245.22,243.09,243.47,13027.0,235.8945,236.0003,233.9504,234.3161,13027.0
2018-03-01 14:00:00,243.5,243.5,241.44,242.45,19784.0,234.345,234.345,232.3624,233.3345,19784.0
2018-03-01 14:30:00,242.54,242.75,241.26,242.23,11140.0,233.4211,233.6232,232.1892,233.1227,11140.0
2018-03-01 15:00:00,242.27,244.29,241.71,243.68,25289.0,233.1612,235.1053,232.6223,234.5182,25289.0
2018-03-01 15:30:00,243.4,243.4,242.01,242.43,54027.0,234.2487,234.2487,232.911,233.3152,54027.0
2018-03-02 09:30:00,241.65,242.67,241.26,242.18,13042.0,232.5645,233.5462,232.1892,233.0746,13042.0
2018-03-02 10:00:00,242.28,243.18,241.55,242.79,8259.0,233.1709,234.037,232.4683,233.6617,8259.0
2018-03-02 10:30:00,242.67,243.93,242.33,242.33,33027.0,233.5462,234.7588,233.219,233.219,33027.0
2018-03-02 11:00:00,242.34,242.8,241.27,241.8,16978.0,233.2286,233.6713,232.1988,232.7089,16978.0
2018-03-02 11:30:00,241.72,242.4,241.72,242.14,43685.0,232.6319,233.2863,232.6319,233.0361,43685.0
2018-03-02 12:00:00,242.18,242.22,241.45,241.77,12666.0,233.0746,233.1131,232.3721,232.68,12666.0
2018-03-02 12:30:00,241.78,242.75,241.56,241.88,12506.0,232.6897,233.6232,232.4779,232.7859,12506.0
2018-03-02 13:00:00,241.93,242.29,240.93,241.59,9640.0,232.834,233.1805,231.8716,232.5068,9640.0
2018-03-02 13:30:00,241.6,241.81,240.88,241.28,12345.0,232.5164,232.7185,231.8235,232.2085,12345.0
2018-03-02 14:00:00,241.56,242.49,241.34,242.01,15037.0,232.4779,233.373,232.2662,232.911,15037.0
2018-03-02 14:30:00,242.08,243.27,241.66,243.04,8605.0,232.9784,234.1236,232.5742,233.9023,8605.0
2018-03-02 15:00:00,242.99,243.51,242.33,243.51,24506.0,233.8542,234.3546,233.219,234.3546,24506.0
2018-03-02 15:30:00,243.57,246.0,243.57,245.58,55265.0,234.4124,236.751,234.4124,236.3468,55265.0
2018-03-05 09:30:00,244.8,246.41,243.39,244.06,6337.0,235.5961,237.1456,234.2391,234.8839,6337.0
2018-03-05 10:00:00,243.76,244.36,241.98,242.23,4259.0,234.5952,235.1727,232.8821,233.1227,4259.0
2018-03-05 10:30:00,242.29,244.71,242.28,244.71,7414.0,233.1805,235.5095,233.1709,235.5095,7414.0
2018-03-05 11:00:00,244.51,246.58,244.51,246.19,14264.0,235.317,237.3092,235.317,236.9338,14264.0
2018-03-05 11:30:00,246.0,247.67,246.0,246.75,9550.0,236.751,238.3582,236.751,237.4728,9550.0
2018-03-05 12:00:00,246.74,247.79,246.27,246.98,20083.0,237.4632,238.4737,237.0108,237.6941,20083.0
2018-03-05 12:30:00,247.0,247.35,246.64,247.35,8272.0,237.7134,238.0502,237.3669,238.0502,8272.0
2018-03-05 13:00:00,247.86,248.78,247.46,248.26,9608.0,238.5411,239.4265,238.1561,238.926,9608.0
2018-03-05 13:30:00,248.17,249.3,247.99,248.68,10569.0,238.8394,239.9269,238.6662,239.3302,10569.0
2018-03-05 14:00:00,248.92,249.23,248.14,249.09,10709.0,239.5612,239.8596,238.8105,239.7248,10709.0
2018-03-05 14:30:00,249.31,250.37,249.01,249.78,10800.0,239.9365,240.9567,239.6478,240.3889,10800.0
2018-03-05 15:00:00,249.62,250.77,249.61,250.0,14797.0,240.2349,241.3417,240.2253,240.6006,14797.0
2018-03-05 15:30:00,249.98,251.36,249.7,250.5,35793.0,240.5814,241.9095,240.3119,241.0818,35793.0
2018-03-06 09:30:00,251.23,252.39,250.02,251.32,14325.0,241.7844,242.9007,240.6198,241.871,14325.0
2018-03-06 10:00:00,251.7,252.49,250.56,251.13,9840.0,242.2367,242.997,241.1395,241.6881,9840.0
2018-03-06 10:30:00,251.4,251.64,248.59,248.9,5044.0,241.948,242.1789,239.2436,239.542,5044.0
2018-03-06 11:00:00,248.29,250.37,248.04,248.6,8776.0,238.9549,240.9567,238.7143,239.2532,8776.0
2018-03-06 11:30:00,248.44,250.19,248.44,249.85,7791.0,239.0993,240.7835,239.0993,240.4562,7791.0
2018-03-06 12:00:00,250.04,251.44,249.96,250.39,10270.0,240.6391,241.9865,240.5621,240.9759,10270.0
2018-03-06 12:30:00,250.34,252.77,250.34,252.14,6323.0,240.9278,243.2665,240.9278,242.6601,6323.0
2018-03-06 13:00:00,252.11,252.12,251.49,251.59,3870.0,242.6313,242.6409,242.0346,242.1308,3870.0
2018-03-06 13:30:00,251.49,251.81,250.46,251.27,5526.0,242.0346,242.3425,241.0433,241.8229,5526.0
2018-03-06 14:00:00,251.48,251.86,250.51,250.58,6347.0,242.025,242.3907,241.0914,241.1588,6347.0
2018-03-06 14:30:00,250.66,252.62,250.48,252.18,8236.0,241.2358,243.1221,241.0626,242.6986,8236.0
2018-03-06 15:00:00,252.15,254.46,251.87,254.46,17545.0,242.6698,244.8929,242.4003,244.8929,17545.0
2018-03-06 15:30:00,254.45,254.71,253.54,254.41,58938.0,244.8833,245.1335,244.0075,244.8448,58938.0
2018-03-07 09:30:00,252.67,255.97,252.67,254.46,12680.0,243.1702,246.3461,243.1702,244.8929,12680.0
2018-03-07 10:00:00,254.58,255.11,253.63,254.63,18067.0,245.0084,245.5185,244.0941,245.0565,18067.0
2018-03-07 10:30:00,254.8,256.6,254.51,255.01,13370.0,245.2201,246.9525,244.941,245.4222,13370.0
2018-03-07 11:00:00,255.02,256.07,254.65,256.07,12681.0,245.4319,246.4424,245.0758,246.4424,12681.0
2018-03-07 11:30:00,256.04,257.03,255.66,255.82,9950.0,246.4135,247.3663,246.0478,246.2018,9950.0
2018-03-07 12:00:00,255.74,256.3,254.2,256.3,28869.0,246.1248,246.6637,244.6427,246.6637,28869.0
2018-03-07 12:30:00,256.01,258.45,255.5,258.26,11808.0,246.3846,248.7329,245.8938,248.55,11808.0
2018-03-07 13:00:00,258.02,258.33,256.75,258.33,8353.0,248.3191,248.6174,247.0968,248.6174,8353.0
2018-03-07 13:30:00,258.35,259.08,257.06,257.7,5681.0,248.6367,249.3392,247.3952,248.0111,5681.0
2018-03-07 14:00:00,257.71,259.62,257.49,259.47,11466.0,248.0207,249.8589,247.809,249.7146,11466.0
2018-03-07 14:30:00,258.94,259.76,258.71,259.12,12874.0,249.2045,249.9936,248.9831,249.3777,12874.0
2018-03-07 15:00:00,259.3,259.93,257.72,258.06,21431.0,249.5509,250.1573,248.0303,248.3576,21431.0
2018-03-07 15:30:00,258.06,258.27,257.03,257.78,61841.0,248.3576,248.5597,247.3663,248.0881,61841.0
2018-03-08 09:30:00,258.66,261.97,258.47,259.59,30342.0,248.935,252.1206,248.7521,249.83,30342.0
2018-03-08 10:00:00,259.5,262.41,259.5,262.11,23403.0,249.7434,252.544,249.7434,252.2553,23403.0
2018-03-08 10:30:00,262.03,262.09,259.85,260.92,30272.0,252.1783,252.236,250.0803,251.11,30272.0
2018-03-08 11:00:00,260.8,261.82,259.85,259.85,14111.0,250.9945,251.9762,250.0803,250.0803,14111.0
2018-03-08 11:30:00,260.06,260.06,258.56,258.64,16216.0,250.2824,250.2824,248.8388,248.9158,16216.0
2018-03-08 12:00:00,258.66,259.18,257.0,257.49,17423.0,248.935,249.4355,247.3374,247.809,17423.0
2018-03-08 12:30:00,257.5,258.49,257.35,258.17,9800.0,247.8186,248.7714,247.6743,248.4634,9800.0
2018-03-08 13:00:00,258.38,259.27,258.38,258.89,11432.0,248.6655,249.5221,248.6655,249.1564,11432.0
2018-03-08 13:30:00,258.59,259.42,257.9,258.9,14195.0,248.8676,249.6664,248.2036,249.166,14195.0
2018-03-08 14:00:00,259.51,260.32,258.55,260.32,10377.0,249.753,250.5326,248.8291,250.5326,10377.0
2018-03-08 14:30:00,259.93,261.61,259.79,261.31,20363.0,250.1573,251.7741,250.0225,251.4854,20363.0
2018-03-08 15:00:00,261.48,262.03,261.03,261.25,16890.0,251.649,252.1783,251.2159,251.4276,16890.0
2018-03-08 15:30:00,261.31,261.97,260.78,261.51,40095.0,251.4854,252.1206,250.9753,251.6779,40095.0
2018-03-09 09:30:00,263.53,265.81,263.52,265.51,21036.0,253.6219,255.8162,253.6123,255.5275,21036.0
2018-03-09 10:00:00,265.16,267.2,265.16,267.2,7224.0,255.1906,257.1539,255.1906,257.1539,7224.0
2018-03-09 10:30:00,267.3,268.61,266.83,268.61,9564.0,257.2502,258.5109,256.7978,258.5109,9564.0
2018-03-09 11:00:00,268.92,270.16,268.32,269.79,31219.0,258.8093,260.0026,258.2318,259.6465,31219.0
2018-03-09 11:30:00,270.11,270.54,269.1,269.59,6088.0,259.9545,260.3683,258.9825,259.4541,6088.0
2018-03-09 12:00:00,269.67,270.85,269.66,270.51,9544.0,259.5311,260.6667,259.5214,260.3395,9544.0
2018-03-09 12:30:00,270.32,270.56,268.67,270.56,11162.0,260.1566,260.3876,258.5687,260.3876,11162.0
2018-03-09 13:00:00,270.36,270.5,269.18,269.84,8284.0,260.1951,260.3299,259.0595,259.6947,8284.0
2018-03-09 13:30:00,269.76,269.89,269.25,269.25,10971.0,259.6177,259.7428,259.1268,259.1268,10971.0
2018-03-09 14:00:00,269.25,269.79,268.6,269.15,15604.0,259.1268,259.6465,258.5013,259.0306,15604.0
2018-03-09 14:30:00,269.06,270.24,268.96,270.24,15403.0,258.944,260.0796,258.8478,260.0796,15403.0
2018-03-09 15:00:00,270.37,270.37,269.03,269.68,18765.0,260.2047,260.2047,258.9151,259.5407,18765.0
2018-03-09 15:30:00,269.51,269.95,268.74,269.34,46422.0,259.3771,259.8005,258.636,259.2135,46422.0
2018-03-12 09:30:00,268.53,269.74,268.29,268.29,29397.0,258.4339,259.5984,258.2029,258.2029,29397.0
2018-03-12 10:00:00,267.64,267.81,266.28,267.11,47998.0,257.5774,257.741,256.2685,257.0673,47998.0
2018-03-12 10:30:00,267.02,267.11,264.07,265.0,58100.0,256.9807,257.0673,254.1416,255.0366,58100.0
2018-03-12 11:00:00,264.99,266.76,264.9,266.25,12248.0,255.027,256.7305,254.9404,256.2396,12248.0
2018-03-12 11:30:00,266.29,267.25,265.4,265.6,19520.0,256.2781,257.202,255.4216,255.6141,19520.0
2018-03-12 12:00:00,265.92,266.47,265.76,266.22,17700.0,255.922,256.4514,255.7681,256.2108,17700.0
2018-03-12 12:30:00,266.22,266.43,265.63,265.63,9787.0,256.2108,256.4129,255.643,255.643,9787.0
2018-03-12 13:00:00,265.63,266.55,265.62,266.1,6419.0,255.643,256.5284,255.6333,256.0953,6419.0
2018-03-12 13:30:00,266.2,266.27,265.12,265.27,8778.0,256.1915,256.2589,255.1521,255.2965,8778.0
2018-03-12 14:00:00,265.18,266.25,265.18,265.49,9000.0,255.2099,256.2396,255.2099,255.5082,9000.0
2018-03-12 14:30:00,265.47,265.83,264.98,265.78,7885.0,255.489,255.8354,255.0174,255.7873,7885.0
2018-03-12 15:00:00,266.03,266.66,265.74,266.64,15768.0,256.0279,256.6342,255.7488,256.615,15768.0
2018-03-12 15:30:00,266.57,267.45,266.41,266.48,53882.0,256.5476,257.3945,256.3936,256.461,53882.0
2018-03-13 09:30:00,267.26,269.65,267.25,267.76,14082.0,257.2117,259.5118,257.202,257.6929,14082.0
2018-03-13 10:00:00,267.74,268.61,267.73,268.61,14142.0,257.6736,258.5109,257.664,258.5109,14142.0
2018-03-13 10:30:00,268.71,268.71,266.64,267.06,10603.0,258.6071,258.6071,256.615,257.0192,10603.0
2018-03-13 11:00:00,266.69,266.71,265.45,265.45,2200.0,256.6631,256.6823,255.4697,255.4697,2200.0
2018-03-13 11:30:00,265.53,265.57,264.94,265.19,8048.0,255.5467,255.5852,254.9789,255.2195,8048.0
2018-03-13 12:00:00,265.1,265.1,264.33,265.0,18108.0,255.1329,255.1329,254.3918,255.0366,18108.0
2018-03-13 12:30:00,265.3,266.68,265.29,266.08,13102.0,255.3254,256.6535,255.3157,256.076,13102.0
2018-03-13 13:00:00,266.24,266.35,264.95,265.42,51050.0,256.23,256.3359,254.9885,255.4408,51050.0
2018-03-13 13:30:00,265.44,265.96,264.99,265.05,25705.0,255.4601,255.9605,255.027,255.0848,25705.0
2018-03-13 14:00:00,265.21,265.47,264.64,264.64,4700.0,255.2387,255.489,254.6902,254.6902,4700.0
2018-03-13 14:30:00,264.47,265.94,264.47,265.94,9132.0,254.5266,255.9413,254.5266,255.9413,9132.0
2018-03-13 15:00:00,265.64,267.59,265.64,267.01,17301.0,255.6526,257.5293,255.6526,256.9711,17301.0
2018-03-13 15:30:00,266.96,268.04,265.69,267.5,43617.0,256.9229,257.9623,255.7007,257.4426,43617.0
2018-03-14 09:30:00,267.85,269.99,266.28,266.72,9284.0,257.7795,259.839,256.2685,256.692,9284.0
2018-03-14 10:00:00,267.4,268.79,267.04,267.43,16933.0,257.3464,258.6841,256.9999,257.3753,16933.0
2018-03-14 10:30:00,267.63,269.69,267.08,269.23,9177.0,257.5678,259.5503,257.0384,259.1076,9177.0
2018-03-14 11:00:00,269.03,269.52,267.79,267.8,13608.0,258.9151,259.3867,257.7217,257.7314,13608.0
2018-03-14 11:30:00,267.96,268.33,267.31,267.8,26887.0,257.8853,258.2414,257.2598,257.7314,26887.0
2018-03-14 12:00:00,268.04,268.36,267.56,267.94,8831.0,257.9623,258.2703,257.5004,257.8661,8831.0
2018-03-14 12:30:00,267.93,268.89,267.52,267.86,15416.0,257.8565,258.7804,257.4619,257.7891,15416.0
2018-03-14 13:00:00,267.5,267.91,267.15,267.25,14050.0,257.4426,257.8372,257.1058,257.202,14050.0
2018-03-14 13:30:00,267.18,268.41,266.94,268.03,6010.0,257.1347,258.3184,256.9037,257.9527,6010.0
2018-03-14 14:00:00,267.74,268.0,267.31,267.49,28569.0,257.6736,257.9238,257.2598,257.433,28569.0
2018-03-14 14:30:00,267.5,268.39,265.7,266.61,14632.0,257.4426,258.2992,255.7103,256.5861,14632.0
2018-03-14 15:00:00,266.64,266.64,265.45,266.05,9633.0,256.615,256.615,255.4697,256.0472,9633.0
2018-03-14 15:30:00,265.92,265.93,264.97,265.69,21622.0,255.922,255.9317,255.0078,255.7007,21622.0
2018-03-15 09:30:00,265.7,267.43,265.15,266.81,25472.0,255.7103,257.3753,255.181,256.7786,25472.0
2018-03-15 10:00:00,266.8,268.88,266.8,268.62,25567.0,256.769,258.7708,256.769,258.5205,25567.0
2018-03-15 10:30:00,268.38,269.17,267.36,267.36,22011.0,258.2896,259.0499,257.3079,257.3079,22011.0
2018-03-15 11:00:00,267.09,267.41,266.38,267.03,13680.0,257.0481,257.356,256.3648,256.9903,13680.0
2018-03-15 11:30:00,267.1,267.1,266.2,266.46,3700.0,257.0577,257.0577,256.1915,256.4417,3700.0
2018-03-15 12:00:00,266.46,266.46,265.74,266.02,5200.0,256.4417,256.4417,255.7488,256.0183,5200.0
2018-03-15 12:30:00,265.91,266.22,265.62,266.01,9807.0,255.9124,256.2108,255.6333,256.0087,9807.0
2018-03-15 13:00:00,266.04,266.22,265.85,266.18,5219.0,256.0375,256.2108,255.8547,256.1723,5219.0
2018-03-15 13:30:00,266.29,266.34,265.4,266.0,9991.0,256.2781,256.3263,255.4216,255.999,9991.0
2018-03-15 14:00:00,265.85,266.05,265.66,265.88,9610.0,255.8547,256.0472,255.6718,255.8836,9610.0
2018-03-15 14:30:00,265.95,266.12,265.34,266.1,6936.0,255.9509,256.1145,255.3639,256.0953,6936.0
2018-03-15 15:00:00,265.98,266.78,265.87,266.28,8420.0,255.9798,256.7497,255.8739,256.2685,8420.0
2018-03-15 15:30:00,266.31,266.36,265.62,266.0,38503.0,256.2974,256.3455,255.6333,255.999,38503.0
2018-03-16 09:30:00,266.38,268.15,266.06,266.06,60752.0,256.3648,258.0682,256.0568,256.0568,60752.0
2018-03-16 10:00:00,266.49,266.49,264.79,265.93,5205.0,256.4706,256.4706,254.8345,255.9317,5205.0
2018-03-16 10:30:00,265.91,266.68,265.66,266.15,2920.0,255.9124,256.6535,255.6718,256.1434,2920.0
2018-03-16 11:00:00,266.35,266.7,265.93,266.25,3039.0,256.3359,256.6727,255.9317,256.2396,3039.0
2018-03-16 11:30:00,266.54,266.7,265.56,265.65,4900.0,256.5187,256.6727,255.5756,255.6622,4900.0
2018-03-16 12:00:00,265.6,265.89,265.05,265.75,5939.0,255.6141,255.8932,255.0848,255.7584,5939.0
2018-03-16 12:30:00,265.64,265.81,264.41,265.17,26564.0,255.6526,255.8162,254.4688,255.2002,26564.0
2018-03-16 13:00:00,265.11,265.23,263.93,263.93,47851.0,255.1425,255.258,254.0069,254.0069,47851.0
2018-03-16 13:30:00,263.78,264.33,263.19,263.75,6900.0,253.8625,254.3918,253.2947,253.8336,6900.0
2018-03-16 14:00:00,263.9,264.31,263.54,263.98,10101.0,253.978,254.3726,253.6315,254.055,10101.0
2018-03-16 14:30:00,263.98,265.03,263.71,264.33,16004.0,254.055,255.0655,253.7951,254.3918,16004.0
2018-03-16 15:00:00,264.33,265.39,263.92,265.39,21638.0,254.3918,255.412,253.9972,255.412,21638.0
2018-03-16 15:30:00,265.22,265.89,264.59,264.67,43522.0,255.2484,255.8932,254.6421,254.719,43522.0
2018-03-19 09:30:00,264.03,264.03,262.17,262.71,11359.0,254.1031,254.1031,252.313,252.8327,11359.0
2018-03-19 10:00:00,262.52,263.33,262.12,262.56,34548.0,252.6499,253.4294,252.2649,252.6884,34548.0
2018-03-19 10:30:00,262.49,263.26,262.24,262.24,5200.0,252.621,253.3621,252.3804,252.3804,5200.0
2018-03-19 11:00:00,262.17,262.65,261.75,262.31,12530.0,252.313,252.775,251.9088,252.4478,12530.0
2018-03-19 11:30:00,262.45,262.49,261.82,262.35,11690.0,252.5825,252.621,251.9762,252.4863,11690.0
2018-03-19 12:00:00,262.35,262.79,262.03,262.23,4312.0,252.4863,252.9097,252.1783,252.3708,4312.0
2018-03-19 12:30:00,262.4,262.4,259.77,260.97,7840.0,252.5344,252.5344,250.0033,251.1582,7840.0
2018-03-19 13:00:00,260.5,260.95,259.21,259.38,7000.0,250.7058,251.1389,249.4643,249.6279,7000.0
2018-03-19 13:30:00,259.38,261.27,259.32,261.25,6131.0,249.6279,251.4469,249.5702,251.4276,6131.0
2018-03-19 14:00:00,261.24,262.13,260.3,260.69,7851.0,251.418,252.2745,250.5133,250.8887,7851.0
2018-03-19 14:30:00,260.75,260.95,259.15,260.35,8026.0,250.9464,251.1389,249.4066,250.5615,8026.0
2018-03-19 15:00:00,260.25,261.23,258.88,261.22,10147.0,250.4652,251.4084,249.1467,251.3988,10147.0
2018-03-19 15:30:00,261.13,262.78,260.2,261.97,41607.0,251.3121,252.9001,250.4171,252.1206,41607.0
2018-03-20 09:30:00,262.03,266.47,255.23,265.39,18337.0,252.1783,256.4514,245.634,255.412,18337.0
2018-03-20 10:00:00,265.49,265.73,264.82,265.73,11309.0,255.5082,255.7392,254.8634,255.7392,11309.0
2018-03-20 10:30:00,266.17,266.17,263.73,264.42,11971.0,256.1626,256.1626,253.8144,254.4784,11971.0
2018-03-20 11:00:00,264.88,265.56,264.17,265.31,10180.0,254.9211,255.5756,254.2378,255.335,10180.0
2018-03-20 11:30:00,265.12,265.53,264.86,265.37,9178.0,255.1521,255.5467,254.9019,255.3927,9178.0
2018-03-20 12:00:00,265.49,265.49,264.79,265.24,9653.0,255.5082,255.5082,254.8345,255.2676,9653.0
2018-03-20 12:30:00,265.43,266.36,265.31,265.31,14013.0,255.4505,256.3455,255.335,255.335,14013.0
2018-03-20 13:00:00,265.34,265.55,263.57,263.58,16766.0,255.3639,255.566,253.6604,253.67,16766.0
2018-03-20 13:30:00,263.59,264.57,263.59,264.3,8600.0,253.6796,254.6228,253.6796,254.363,8600.0
2018-03-20 14:00:00,264.36,264.98,263.89,264.56,11015.0,254.4207,255.0174,253.9684,254.6132,11015.0
2018-03-20 14:30:00,264.56,265.07,264.2,265.01,17527.0,254.6132,255.104,254.2667,255.0463,17527.0
2018-03-20 15:00:00,265.03,265.06,264.12,264.26,11623.0,255.0655,255.0944,254.1897,254.3245,11623.0
2018-03-20 15:30:00,264.37,265.56,264.21,265.28,62861.0,254.4303,255.5756,254.2763,255.3061,62861.0
2018-03-21 09:30:00,265.28,265.28,262.31,263.37,7145.0,255.3061,255.3061,252.4478,253.4679,7145.0
2018-03-21 10:00:00,263.3,263.77,262.22,262.47,10916.0,253.4006,253.8529,252.3612,252.6018,10916.0
2018-03-21 10:30:00,262.61,263.57,262.42,262.66,5503.0,252.7365,253.6604,252.5536,252.7846,5503.0
2018-03-21 11:00:00,262.3,262.65,261.99,262.55,3402.0,252.4382,252.775,252.1398,252.6788,3402.0
2018-03-21 11:30:00,262.46,263.8,262.24,263.65,5203.0,252.5921,253.8818,252.3804,253.7374,5203.0
2018-03-21 12:00:00,263.71,263.71,262.6,262.6,7435.0,253.7951,253.7951,252.7269,252.7269,7435.0
2018-03-21 12:30:00,262.77,263.35,262.7,262.83,9341.0,252.8905,253.4487,252.8231,252.9482,9341.0
2018-03-21 13:00:00,262.92,263.62,262.47,262.7,44105.0,253.0348,253.7085,252.6018,252.8231,44105.0
2018-03-21 13:30:00,262.72,262.8,261.62,262.24,14884.0,252.8424,252.9194,251.7837,252.3804,14884.0
2018-03-21 14:00:00,262.49,263.29,261.95,262.05,13707.0,252.621,253.3909,252.1013,252.1975,13707.0
2018-03-21 14:30:00,262.13,262.3,259.46,259.46,16193.0,252.2745,252.4382,249.7049,249.7049,16193.0
2018-03-21 15:00:00,259.73,262.35,259.72,261.23,9203.0,249.9648,252.4863,249.9552,251.4084,9203.0
2018-03-21 15:30:00,261.26,261.86,260.22,260.24,27320.0,251.4373,252.0147,250.4364,250.4556,27320.0
2018-03-22 09:30:00,257.14,259.19,257.14,258.74,33258.0,247.4722,249.4451,247.4722,249.012,33258.0
2018-03-22 10:00:00,258.78,259.17,257.57,258.63,61313.0,249.0505,249.4258,247.886,248.9061,61313.0
2018-03-22 10:30:00,258.65,258.97,257.25,257.42,51689.0,248.9254,249.2334,247.578,247.7416,51689.0
2018-03-22 11:00:00,257.52,258.68,257.52,258.46,23647.0,247.8379,248.9543,247.8379,248.7425,23647.0
2018-03-22 11:30:00,258.26,258.39,257.59,258.2,56142.0,248.55,248.6752,247.9052,248.4923,56142.0
2018-03-22 12:00:00,258.11,259.82,257.51,259.58,43146.0,248.4057,250.0514,247.8282,249.8204,43146.0
2018-03-22 12:30:00,259.9,260.12,259.1,259.68,21445.0,250.1284,250.3401,249.3585,249.9167,21445.0
2018-03-22 13:00:00,259.51,261.19,258.93,261.19,18466.0,249.753,251.3699,249.1949,251.3699,18466.0
2018-03-22 13:30:00,261.23,261.84,260.86,261.25,31664.0,251.4084,251.9954,251.0523,251.4276,31664.0
2018-03-22 14:00:00,261.28,261.42,259.8,259.86,67500.0,251.4565,251.5912,250.0321,250.0899,67500.0
2018-03-22 14:30:00,259.63,260.12,258.03,258.52,9394.0,249.8685,250.3401,248.3287,248.8003,9394.0
2018-03-22 15:00:00,258.6,259.25,257.67,258.6,14411.0,248.8773,249.5028,247.9822,248.8773,14411.0
2018-03-22 15:30:00,258.19,258.37,256.81,256.98,69742.0,248.4827,248.6559,247.1546,247.3182,69742.0
2018-03-23 09:30:00,257.0,258.36,254.72,257.31,11099.0,247.3374,248.6463,245.1431,247.6358,11099.0
2018-03-23 10:00:00,257.4,257.46,254.89,254.89,21660.0,247.7224,247.7801,245.3067,245.3067,21660.0
2018-03-23 10:30:00,255.0,256.67,254.73,256.6,18852.0,245.4126,247.0198,245.1528,246.9525,18852.0
2018-03-23 11:00:00,256.5,256.59,255.45,256.2,25115.0,246.8562,246.9428,245.8457,246.5675,25115.0
2018-03-23 11:30:00,256.29,256.72,254.78,255.04,33913.0,246.6541,247.0679,245.2009,245.4511,33913.0
2018-03-23 12:00:00,255.12,255.79,254.88,255.7,8973.0,245.5281,246.1729,245.2971,246.0863,8973.0
2018-03-23 12:30:00,255.95,256.28,255.21,255.47,7386.0,246.3269,246.6445,245.6147,245.8649,7386.0
2018-03-23 13:00:00,255.46,257.57,255.46,257.4,6537.0,245.8553,247.886,245.8553,247.7224,6537.0
2018-03-23 13:30:00,257.4,257.75,256.13,257.22,36697.0,247.7224,248.0592,246.5001,247.5491,36697.0
2018-03-23 14:00:00,257.12,257.28,255.81,256.53,21500.0,247.4529,247.6069,246.1922,246.8851,21500.0
2018-03-23 14:30:00,256.45,256.9,255.08,255.08,17510.0,246.8081,247.2412,245.4896,245.4896,17510.0
2018-03-23 15:00:00,255.18,256.29,254.45,255.13,25833.0,245.5858,246.6541,244.8833,245.5377,25833.0
2018-03-23 15:30:00,254.78,254.78,252.57,252.93,51229.0,245.2009,245.2009,243.074,243.4204,51229.0
2018-03-26 09:30:00,254.53,256.3,253.04,254.97,8538.0,244.9603,246.6637,243.5263,245.3837,8538.0
2018-03-26 10:00:00,255.47,256.41,255.08,255.56,26352.0,245.8649,246.7696,245.4896,245.9516,26352.0
2018-03-26 10:30:00,255.6,255.84,254.82,254.82,8309.0,245.9901,246.221,245.2394,245.2394,8309.0
2018-03-26 11:00:00,255.03,255.8,254.38,255.11,26182.0,245.4415,246.1825,244.8159,245.5185,26182.0
2018-03-26 11:30:00,255.25,256.68,254.89,255.95,10209.0,245.6532,247.0294,245.3067,246.3269,10209.0
2018-03-26 12:00:00,255.82,257.3,255.6,257.18,13254.0,246.2018,247.6261,245.9901,247.5107,13254.0
2018-03-26 12:30:00,257.04,257.09,254.62,254.94,18670.0,247.3759,247.424,245.0469,245.3549,18670.0
2018-03-26 13:00:00,254.95,256.5,254.95,256.5,4299.0,245.3645,246.8562,245.3645,246.8562,4299.0
2018-03-26 13:30:00,256.42,257.04,255.81,256.79,9728.0,246.7792,247.3759,246.1922,247.1353,9728.0
2018-03-26 14:00:00,256.83,258.06,256.83,258.06,3729.0,247.1738,248.3576,247.1738,248.3576,3729.0
2018-03-26 14:30:00,257.83,258.55,257.81,258.12,5406.0,248.1362,248.8291,248.117,248.4153,5406.0
2018-03-26 15:00:00,258.33,259.07,258.22,258.75,13567.0,248.6174,249.3296,248.5115,249.0216,13567.0
2018-03-26 15:30:00,258.8,259.59,258.52,259.28,27810.0,249.0697,249.83,248.8003,249.5317,27810.0
2018-03-27 09:30:00,260.5,260.5,256.54,258.03,4637.0,250.7058,250.7058,246.8947,248.3287,4637.0
2018-03-27 10:00:00,258.4,259.88,258.39,259.79,25355.0,248.6848,250.1091,248.6752,250.0225,25355.0
2018-03-27 10:30:00,259.62,260.68,258.74,260.44,11289.0,249.8589,250.8791,249.012,250.6481,11289.0
2018-03-27 11:00:00,259.94,260.96,259.29,260.44,21975.0,250.1669,251.1485,249.5413,250.6481,21975.0
2018-03-27 11:30:00,260.69,262.36,260.63,262.36,11433.0,250.8887,252.4959,250.8309,252.4959,11433.0
2018-03-27 12:00:00,262.28,262.77,261.19,261.85,14626.0,252.4189,252.8905,251.3699,252.0051,14626.0
2018-03-27 12:30:00,261.79,261.79,260.12,261.13,5904.0,251.9473,251.9473,250.3401,251.3121,5904.0
2018-03-27 13:00:00,261.44,261.76,260.47,260.62,2115.0,251.6105,251.9185,250.677,250.8213,2115.0
2018-03-27 13:30:00,260.55,260.94,259.09,260.69,11924.0,250.7539,251.1293,249.3488,250.8887,11924.0
2018-03-27 14:00:00,260.76,260.9,259.16,259.7,15835.0,250.9561,251.0908,249.4162,249.9359,15835.0
2018-03-27 14:30:00,259.96,260.79,259.1,260.04,25340.0,250.1861,250.9849,249.3585,250.2631,25340.0
2018-03-27 15:00:00,260.05,260.05,258.23,258.45,34542.0,250.2727,250.2727,248.5212,248.7329,34542.0
2018-03-27 15:30:00,258.77,258.77,257.35,257.74,92732.0,249.0409,249.0409,247.6743,248.0496,92732.0
2018-03-28 09:30:00,257.48,257.48,255.67,256.63,24202.0,247.7994,247.7994,246.0574,246.9813,24202.0
2018-03-28 10:00:00,256.63,256.94,254.33,255.05,34913.0,246.9813,247.2797,244.7678,245.4607,34913.0
2018-03-28 10:30:00,254.72,255.16,253.74,254.32,31848.0,245.1431,245.5666,244.2,244.7582,31848.0
2018-03-28 11:00:00,254.43,255.05,253.25,253.62,22216.0,244.864,245.4607,243.7284,244.0845,22216.0
2018-03-28 11:30:00,252.96,254.58,252.96,254.42,9490.0,243.4493,245.0084,243.4493,244.8544,9490.0
2018-03-28 12:00:00,254.57,256.09,253.76,254.73,12196.0,244.9988,246.4616,244.2192,245.1528,12196.0
2018-03-28 12:30:00,254.7,255.6,253.45,253.65,10720.0,245.1239,245.9901,243.9209,244.1134,10720.0
2018-03-28 13:00:00,253.64,254.99,253.34,254.53,17840.0,244.1037,245.403,243.815,244.9603,17840.0
2018-03-28 13:30:00,254.76,255.52,254.17,254.73,8112.0,245.1816,245.9131,244.6138,245.1528,8112.0
2018-03-28 14:00:00,254.73,255.18,253.74,254.34,12491.0,245.1528,245.5858,244.2,244.7774,12491.0
2018-03-28 14:30:00,253.99,255.41,253.65,254.25,9091.0,244.4406,245.8072,244.1134,244.6908,9091.0
2018-03-28 15:00:00,254.16,254.36,252.97,253.76,12905.0,244.6042,244.7967,243.4589,244.2192,12905.0
2018-03-28 15:30:00,253.84,254.76,253.01,253.2,26928.0,244.2962,245.1816,243.4974,243.6803,26928.0
2018-03-29 09:30:00,254.23,254.61,251.3,251.71,20161.0,244.6716,245.0373,241.8517,242.2463,20161.0
2018-03-29 10:00:00,251.97,252.5,251.35,252.18,18704.0,242.4965,243.0066,241.8998,242.6986,18704.0
2018-03-29 10:30:00,252.28,254.34,252.28,254.34,17922.0,242.7949,244.7774,242.7949,244.7774,17922.0
2018-03-29 11:00:00,254.55,254.91,252.98,254.3,10983.0,244.9795,245.326,243.4686,244.7389,10983.0
2018-03-29 11:30:00,253.76,254.88,253.62,254.87,5698.0,244.2192,245.2971,244.0845,245.2875,5698.0
2018-03-29 12:00:00,254.43,255.16,254.1,255.16,3236.0,244.864,245.5666,244.5465,245.5666,3236.0
2018-03-29 12:30:00,255.25,255.49,255.08,255.3,3336.0,245.6532,245.8842,245.4896,245.7013,3336.0
2018-03-29 13:00:00,255.67,255.99,255.02,255.6,4618.0,246.0574,246.3654,245.4319,245.9901,4618.0
2018-03-29 13:30:00,255.88,256.65,255.45,256.65,4300.0,246.2595,247.0006,245.8457,247.0006,4300.0
2018-03-29 14:00:00,256.28,256.96,255.76,256.72,9418.0,246.6445,247.2989,246.144,247.0679,9418.0
2018-03-29 14:30:00,256.75,257.28,256.36,256.83,11469.0,247.0968,247.6069,246.7215,247.1738,11469.0
2018-03-29 15:00:00,256.83,257.54,256.56,256.81,9606.0,247.1738,247.8571,246.914,247.1546,9606.0
2018-03-29 15:30:00,256.85,256.85,254.59,255.04,37961.0,247.1931,247.1931,245.018,245.4511,37961.0
2018-04-02 09:30:00,254.51,254.97,252.04,252.7,39178.0,244.941,245.3837,242.5639,243.1991,39178.0
2018-04-02 10:00:00,252.34,252.85,251.64,251.64,13126.0,242.8526,243.3434,242.1789,242.1789,13126.0
2018-04-02 10:30:00,251.24,252.02,250.7,251.06,4297.0,241.794,242.5447,241.2743,241.6207,4297.0
2018-04-02 11:00:00,250.95,250.99,249.27,250.54,11851.0,241.5149,241.5534,239.898,241.1203,11851.0
2018-04-02 11:30:00,250.62,250.62,248.39,249.49,27711.0,241.1973,241.1973,239.0511,240.1098,27711.0
2018-04-02 12:00:00,249.31,250.07,248.56,249.18,6692.0,239.9365,240.668,239.2147,239.8114,6692.0
2018-04-02 12:30:00,249.74,250.7,249.52,249.98,6900.0,240.3504,241.2743,240.1386,240.5814,6900.0
2018-04-02 13:00:00,249.8,249.81,248.96,249.2,11902.0,240.4081,240.4177,239.5997,239.8307,11902.0
2018-04-02 13:30:00,249.4,249.7,248.1,248.22,18139.0,240.0232,240.3119,238.772,238.8875,18139.0
2018-04-02 14:00:00,248.04,248.52,247.8,247.89,17225.0,238.7143,239.1762,238.4833,238.5699,17225.0
2018-04-02 14:30:00,247.59,248.47,246.62,247.46,5338.0,238.2812,239.1281,237.3477,238.1561,5338.0
2018-04-02 15:00:00,247.57,248.41,247.16,247.61,15752.0,238.262,239.0704,237.8674,238.3005,15752.0
2018-04-02 15:30:00,247.72,250.41,246.85,250.02,71113.0,238.4063,240.9952,237.569,240.6198,71113.0
2018-04-03 09:30:00,251.0,252.73,248.91,248.91,14166.0,241.563,243.228,239.5516,239.5516,14166.0
2018-04-03 10:00:00,249.01,249.01,246.64,247.9,32148.0,239.6478,239.6478,237.3669,238.5796,32148.0
2018-04-03 10:30:00,248.0,249.86,247.63,249.86,17308.0,238.6758,240.4659,238.3197,240.4659,17308.0
2018-04-03 11:00:00,249.96,250.51,249.46,250.09,9210.0,240.5621,241.0914,240.0809,240.6872,9210.0
2018-04-03 11:30:00,250.12,250.45,248.65,248.65,2849.0,240.7161,241.0337,239.3014,239.3014,2849.0
2018-04-03 12:00:00,248.98,250.04,248.65,249.01,4336.0,239.619,240.6391,239.3014,239.6478,4336.0
2018-04-03 12:30:00,248.53,249.41,248.53,248.69,4503.0,239.1859,240.0328,239.1859,239.3399,4503.0
2018-04-03 13:00:00,248.6,249.01,247.95,249.01,2796.0,239.2532,239.6478,238.6277,239.6478,2796.0
2018-04-03 13:30:00,248.95,249.43,248.12,249.27,4906.0,239.5901,240.052,238.7913,239.898,4906.0
2018-04-03 14:00:00,249.09,249.39,248.46,249.39,6464.0,239.7248,240.0135,239.1185,240.0135,6464.0
2018-04-03 14:30:00,249.24,251.2,248.05,251.2,6970.0,239.8692,241.7555,238.7239,241.7555,6970.0
2018-04-03 15:00:00,250.77,252.94,250.51,252.61,9531.0,241.3417,243.4301,241.0914,243.1125,9531.0
2018-04-03 15:30:00,252.79,252.79,250.64,251.39,31767.0,243.2857,243.2857,241.2165,241.9383,31767.0
2018-04-04 09:30:00,247.92,248.79,245.2,245.29,29682.0,238.5988,239.4361,235.9811,236.0677,29682.0
2018-04-04 10:00:00,245.25,246.9,244.59,246.18,36365.0,236.0292,237.6172,235.394,236.9242,36365.0
2018-04-04 10:30:00,246.22,248.0,245.9,247.63,11435.0,236.9627,238.6758,236.6548,238.3197,11435.0
2018-04-04 11:00:00,247.05,247.89,246.55,247.38,3514.0,237.7615,238.5699,237.2803,238.0791,3514.0
2018-04-04 11:30:00,247.63,248.32,246.33,247.37,11882.0,238.3197,238.9838,237.0686,238.0695,11882.0
2018-04-04 12:00:00,247.25,248.56,247.23,248.55,5077.0,237.954,239.2147,237.9347,239.2051,5077.0
2018-04-04 12:30:00,248.05,248.78,248.05,248.73,6979.0,238.7239,239.4265,238.7239,239.3783,6979.0
2018-04-04 13:00:00,248.64,249.0,247.61,248.71,14728.0,239.2917,239.6382,238.3005,239.3591,14728.0
2018-04-04 13:30:00,248.73,249.12,248.15,249.01,4700.0,239.3783,239.7537,238.8202,239.6478,4700.0
2018-04-04 14:00:00,249.22,250.77,249.22,250.77,3665.0,239.8499,241.3417,239.8499,241.3417,3665.0
2018-04-04 14:30:00,250.69,251.18,250.12,251.18,5622.0,241.2647,241.7362,240.7161,241.7362,5622.0
2018-04-04 15:00:00,251.19,252.21,251.18,252.21,5193.0,241.7459,242.7275,241.7362,242.7275,5193.0
2018-04-04 15:30:00,252.25,253.34,252.25,252.64,20390.0,242.766,243.815,242.766,243.1413,20390.0
2018-04-05 09:30:00,253.77,254.65,253.02,253.65,4312.0,244.2289,245.0758,243.5071,244.1134,4312.0
2018-04-05 10:00:00,253.48,253.53,251.98,252.38,25530.0,243.9498,243.9979,242.5062,242.8911,25530.0
2018-04-05 10:30:00,252.66,254.67,252.66,254.53,3750.0,243.1606,245.095,243.1606,244.9603,3750.0
2018-04-05 11:00:00,254.31,255.53,254.31,255.13,23759.0,244.7486,245.9227,244.7486,245.5377,23759.0
2018-04-05 11:30:00,255.22,256.04,254.92,255.53,5900.0,245.6243,246.4135,245.3356,245.9227,5900.0
2018-04-05 12:00:00,255.61,255.68,254.37,254.54,1900.0,245.9997,246.067,244.8063,244.9699,1900.0
2018-04-05 12:30:00,254.45,255.08,254.29,255.02,4600.0,244.8833,245.4896,244.7293,245.4319,4600.0
2018-04-05 13:00:00,254.84,254.9,253.26,253.68,3350.0,245.2586,245.3164,243.738,244.1422,3350.0
2018-04-05 13:30:00,253.72,254.21,252.83,254.04,6698.0,244.1807,244.6523,243.3242,244.4887,6698.0
2018-04-05 14:00:00,253.99,254.92,253.96,254.04,14972.0,244.4406,245.3356,244.4117,244.4887,14972.0
2018-04-05 14:30:00,254.19,254.74,253.74,254.66,7204.0,244.6331,245.1624,244.2,245.0854,7204.0
2018-04-05 15:00:00,254.45,254.92,253.9,254.25,12583.0,244.8833,245.3356,244.354,244.6908,12583.0
2018-04-05 15:30:00,254.38,254.38,252.06,252.06,36646.0,244.8159,244.8159,242.5831,242.5831,36646.0
2018-04-06 09:30:00,250.4,251.96,250.4,251.39,3020.0,240.9856,242.4869,240.9856,241.9383,3020.0
2018-04-06 10:00:00,250.93,251.25,250.14,250.79,4886.0,241.4956,241.8036,240.7353,241.3609,4886.0
2018-04-06 10:30:00,250.72,250.72,249.08,250.0,3604.0,241.2935,241.2935,239.7152,240.6006,3604.0
2018-04-06 11:00:00,249.39,249.7,248.7,249.0,4657.0,240.0135,240.3119,239.3495,239.6382,4657.0
2018-04-06 11:30:00,249.1,249.98,248.81,249.64,4585.0,239.7344,240.5814,239.4553,240.2541,4585.0
2018-04-06 12:00:00,249.63,249.63,247.88,247.88,6015.0,240.2445,240.2445,238.5603,238.5603,6015.0
2018-04-06 12:30:00,248.05,249.18,247.78,248.93,3967.0,238.7239,239.8114,238.4641,239.5708,3967.0
2018-04-06 13:00:00,249.01,249.23,247.96,248.56,4200.0,239.6478,239.8596,238.6373,239.2147,4200.0
2018-04-06 13:30:00,248.2,248.77,246.38,246.38,6372.0,238.8683,239.4168,237.1167,237.1167,6372.0
2018-04-06 14:00:00,245.76,246.52,245.51,245.51,6003.0,236.52,237.2514,236.2794,236.2794,6003.0
2018-04-06 14:30:00,245.38,245.68,243.11,243.17,8989.0,236.1543,236.443,233.9696,234.0274,8989.0
2018-04-06 15:00:00,243.44,245.67,242.78,245.1,15542.0,234.2872,236.4334,233.6521,235.8848,15542.0
2018-04-06 15:30:00,245.19,247.95,245.19,246.68,48938.0,235.9714,238.6277,235.9714,237.4054,48938.0
2018-04-09 09:30:00,246.87,248.93,245.95,248.93,11776.0,237.5883,239.5708,236.7029,239.5708,11776.0
2018-04-09 10:00:00,248.83,248.92,247.61,248.13,6119.0,239.4746,239.5612,238.3005,238.8009,6119.0
2018-04-09 10:30:00,248.75,250.08,248.75,249.47,4822.0,239.3976,240.6776,239.3976,240.0905,4822.0
2018-04-09 11:00:00,249.29,250.77,248.95,250.38,6072.0,239.9173,241.3417,239.5901,240.9663,6072.0
2018-04-09 11:30:00,250.52,251.13,250.47,251.03,2433.0,241.1011,241.6881,241.0529,241.5919,2433.0
2018-04-09 12:00:00,251.05,251.36,250.76,251.08,4754.0,241.6111,241.9095,241.332,241.64,4754.0
2018-04-09 12:30:00,250.97,251.55,250.89,251.17,3483.0,241.5341,242.0923,241.4571,241.7266,3483.0
2018-04-09 13:00:00,251.05,251.68,251.05,251.66,1600.0,241.6111,242.2174,241.6111,242.1982,1600.0
2018-04-09 13:30:00,251.81,252.79,251.53,252.79,3686.0,242.3425,243.2857,242.0731,243.2857,3686.0
2018-04-09 14:00:00,252.57,252.57,251.18,251.55,6553.0,243.074,243.074,241.7362,242.0923,6553.0
2018-04-09 14:30:00,251.39,251.61,251.19,251.39,2269.0,241.9383,242.1501,241.7459,241.9383,2269.0
2018-04-09 15:00:00,251.71,251.76,249.81,250.35,13404.0,242.2463,242.2944,240.4177,240.9374,13404.0
2018-04-09 15:30:00,250.31,250.35,248.05,248.25,24500.0,240.8989,240.9374,238.7239,238.9164,24500.0
2018-04-10 09:30:00,251.74,251.74,250.24,250.52,15502.0,242.2752,242.2752,240.8316,241.1011,15502.0
2018-04-10 10:00:00,250.28,253.56,249.97,253.56,32808.0,240.8701,244.0268,240.5717,244.0268,32808.0
2018-04-10 10:30:00,253.09,254.11,252.71,254.02,2858.0,243.5744,244.5561,243.2087,244.4695,2858.0
2018-04-10 11:00:00,254.44,255.34,254.31,254.56,5066.0,244.8737,245.7398,244.7486,244.9892,5066.0
2018-04-10 11:30:00,254.92,256.13,253.99,255.31,11900.0,245.3356,246.5001,244.4406,245.711,11900.0
2018-04-10 12:00:00,255.47,255.47,253.15,253.17,7638.0,245.8649,245.8649,243.6322,243.6514,7638.0
2018-04-10 12:30:00,253.6,255.35,253.53,255.35,13186.0,244.0652,245.7495,243.9979,245.7495,13186.0
2018-04-10 13:00:00,254.88,256.13,254.74,256.13,8590.0,245.2971,246.5001,245.1624,246.5001,8590.0
2018-04-10 13:30:00,255.89,256.3,255.34,256.24,11849.0,246.2692,246.6637,245.7398,246.606,11849.0
2018-04-10 14:00:00,256.31,257.07,256.26,256.48,10501.0,246.6734,247.4048,246.6252,246.837,10501.0
2018-04-10 14:30:00,256.61,257.25,256.06,257.22,11557.0,246.9621,247.578,246.4328,247.5491,11557.0
2018-04-10 15:00:00,257.04,257.04,256.07,256.49,8184.0,247.3759,247.3759,246.4424,246.8466,8184.0
2018-04-10 15:30:00,256.43,256.43,255.5,255.68,28515.0,246.7888,246.7888,245.8938,246.067,28515.0
2018-04-11 09:30:00,253.68,254.9,253.14,254.9,51020.0,244.1422,245.3164,243.6225,245.3164,51020.0
2018-04-11 10:00:00,254.65,255.92,254.53,255.92,7450.0,245.0758,246.298,244.9603,246.298,7450.0
2018-04-11 10:30:00,255.68,255.96,253.77,254.25,7090.0,246.067,246.3365,244.2289,244.6908,7090.0
2018-04-11 11:00:00,254.08,254.69,253.33,254.69,5637.0,244.5272,245.1143,243.8054,245.1143,5637.0
2018-04-11 11:30:00,254.25,255.03,254.2,255.03,1140.0,244.6908,245.4415,244.6427,245.4415,1140.0
2018-04-11 12:00:00,254.81,255.51,254.71,255.12,4680.0,245.2298,245.9034,245.1335,245.5281,4680.0
2018-04-11 12:30:00,255.03,255.3,254.77,255.19,3798.0,245.4415,245.7013,245.1913,245.5955,3798.0
2018-04-11 13:00:00,255.35,255.54,254.79,255.04,5797.0,245.7495,245.9323,245.2105,245.4511,5797.0
2018-04-11 13:30:00,254.72,255.63,254.57,255.37,4000.0,245.1431,246.0189,244.9988,245.7687,4000.0
2018-04-11 14:00:00,255.4,255.57,254.41,254.9,5087.0,245.7976,245.9612,244.8448,245.3164,5087.0
2018-04-11 14:30:00,254.64,255.48,254.57,254.79,2700.0,245.0661,245.8746,244.9988,245.2105,2700.0
2018-04-11 15:00:00,255.07,255.21,253.5,254.58,13184.0,245.48,245.6147,243.969,245.0084,13184.0
2018-04-11 15:30:00,254.72,255.91,254.46,255.32,21677.0,245.1431,246.2884,244.8929,245.7206,21677.0
2018-04-12 09:30:00,256.93,257.02,255.49,256.98,4651.0,247.27,247.3567,245.8842,247.3182,4651.0
2018-04-12 10:00:00,258.27,258.44,256.23,256.56,4171.0,248.5597,248.7233,246.5964,246.914,4171.0
2018-04-12 10:30:00,256.53,256.73,255.9,256.24,7000.0,246.8851,247.0776,246.2788,246.606,7000.0
2018-04-12 11:00:00,256.46,257.51,256.27,257.5,13666.0,246.8177,247.8282,246.6349,247.8186,13666.0
2018-04-12 11:30:00,257.43,257.43,257.03,257.22,1750.0,247.7513,247.7513,247.3663,247.5491,1750.0
2018-04-12 12:00:00,257.38,257.5,256.6,257.47,20784.0,247.7031,247.8186,246.9525,247.7897,20784.0
2018-04-12 12:30:00,257.49,258.13,257.49,258.13,3900.0,247.809,248.4249,247.809,248.4249,3900.0
2018-04-12 13:00:00,257.95,258.49,257.67,257.85,26512.0,248.2517,248.7714,247.9822,248.1555,26512.0
2018-04-12 13:30:00,257.88,258.34,257.27,257.79,17100.0,248.1843,248.627,247.5973,248.0977,17100.0
2018-04-12 14:00:00,257.99,258.64,257.76,258.35,3301.0,248.2902,248.9158,248.0688,248.6367,3301.0
2018-04-12 14:30:00,258.43,258.52,257.9,258.07,5868.0,248.7137,248.8003,248.2036,248.3672,5868.0
2018-04-12 15:00:00,257.84,258.91,257.43,258.91,7796.0,248.1458,249.1756,247.7513,249.1756,7796.0
2018-04-12 15:30:00,258.92,258.92,257.71,258.11,29551.0,249.1852,249.1852,248.0207,248.4057,29551.0
2018-04-13 09:30:00,259.34,259.34,256.87,257.13,8202.0,249.5894,249.5894,247.2123,247.4625,8202.0
2018-04-13 10:00:00,257.13,258.31,256.66,257.36,11759.0,247.4625,248.5982,247.0102,247.6839,11759.0
2018-04-13 10:30:00,257.36,257.67,256.83,257.5,14680.0,247.6839,247.9822,247.1738,247.8186,14680.0
2018-04-13 11:00:00,257.59,258.72,257.16,258.45,13711.0,247.9052,248.9927,247.4914,248.7329,13711.0
2018-04-13 11:30:00,258.43,258.64,257.81,258.09,5874.0,248.7137,248.9158,248.117,248.3864,5874.0
2018-04-13 12:00:00,258.38,258.5,257.66,258.02,10921.0,248.6655,248.781,247.9726,248.3191,10921.0
2018-04-13 12:30:00,257.84,258.66,257.7,258.66,8067.0,248.1458,248.935,248.0111,248.935,8067.0
2018-04-13 13:00:00,258.7,259.31,258.42,259.31,5134.0,248.9735,249.5606,248.704,249.5606,5134.0
2018-04-13 13:30:00,259.12,259.31,257.76,258.0,8713.0,249.3777,249.5606,248.0688,248.2998,8713.0
2018-04-13 14:00:00,258.05,258.38,257.4,258.09,21489.0,248.3479,248.6655,247.7224,248.3864,21489.0
2018-04-13 14:30:00,258.01,258.1,257.3,257.41,12181.0,248.3094,248.3961,247.6261,247.732,12181.0
2018-04-13 15:00:00,257.24,257.29,255.73,256.11,22850.0,247.5684,247.6165,246.1152,246.4809,22850.0
2018-04-13 15:30:00,256.31,258.33,255.89,257.58,28565.0,246.6734,248.6174,246.2692,247.8956,28565.0
2018-04-16 09:30:00,260.17,261.14,257.8,261.14,35129.0,250.3882,251.3218,248.1073,251.3218,35129.0
2018-04-16 10:00:00,261.2,262.59,260.54,261.38,13675.0,251.3795,252.7172,250.7443,251.5527,13675.0
2018-04-16 10:30:00,261.71,262.1,261.02,261.66,7203.0,251.8703,252.2457,251.2063,251.8222,7203.0
2018-04-16 11:00:00,262.17,264.47,261.95,263.79,13508.0,252.313,254.5266,252.1013,253.8721,13508.0
2018-04-16 11:30:00,263.57,263.58,262.72,263.26,4299.0,253.6604,253.67,252.8424,253.3621,4299.0
2018-04-16 12:00:00,263.42,263.99,262.34,262.69,10533.0,253.516,254.0646,252.4766,252.8135,10533.0
2018-04-16 12:30:00,262.4,263.06,262.19,263.06,3029.0,252.5344,253.1696,252.3323,253.1696,3029.0
2018-04-16 13:00:00,262.93,263.2,262.49,262.57,7532.0,253.0445,253.3043,252.621,252.698,7532.0
2018-04-16 13:30:00,262.76,262.76,261.97,262.22,1893.0,252.8809,252.8809,252.1206,252.3612,1893.0
2018-04-16 14:00:00,262.56,262.64,261.78,262.13,5368.0,252.6884,252.7654,251.9377,252.2745,5368.0
2018-04-16 14:30:00,262.39,262.79,261.8,262.07,4124.0,252.5248,252.9097,251.9569,252.2168,4124.0
2018-04-16 15:00:00,262.11,263.0,261.7,263.0,6522.0,252.2553,253.1118,251.8607,253.1118,6522.0
2018-04-16 15:30:00,262.71,262.94,262.15,262.52,22822.0,252.8327,253.0541,252.2938,252.6499,22822.0
2018-04-17 09:30:00,264.0,264.57,260.22,261.49,13135.0,254.0742,254.6228,250.4364,251.6586,13135.0
2018-04-17 10:00:00,261.63,262.5,261.55,262.42,10996.0,251.7933,252.6306,251.7163,252.5536,10996.0
2018-04-17 10:30:00,261.81,264.75,261.74,264.43,7077.0,251.9666,254.796,251.8992,254.4881,7077.0
2018-04-17 11:00:00,264.75,266.29,264.69,266.29,21367.0,254.796,256.2781,254.7383,256.2781,21367.0
2018-04-17 11:30:00,266.17,266.33,265.29,265.29,6076.0,256.1626,256.3166,255.3157,255.3157,6076.0
2018-04-17 12:00:00,265.38,266.09,265.38,265.79,7094.0,255.4023,256.0857,255.4023,255.7969,7094.0
2018-04-17 12:30:00,265.79,265.9,265.49,265.71,5973.0,255.7969,255.9028,255.5082,255.7199,5973.0
2018-04-17 13:00:00,265.41,265.62,264.59,264.86,5138.0,255.4312,255.6333,254.6421,254.9019,5138.0
2018-04-17 13:30:00,264.96,265.46,264.96,265.46,5158.0,254.9981,255.4793,254.9981,255.4793,5158.0
2018-04-17 14:00:00,265.24,265.27,264.86,265.27,10052.0,255.2676,255.2965,254.9019,255.2965,10052.0
2018-04-17 14:30:00,265.3,266.09,265.26,266.09,10658.0,255.3254,256.0857,255.2869,256.0857,10658.0
2018-04-17 15:00:00,266.07,267.37,265.96,267.01,10949.0,256.0664,257.3175,255.9605,256.9711,10949.0
2018-04-17 15:30:00,267.04,267.11,266.17,266.45,19624.0,256.9999,257.0673,256.1626,256.4321,19624.0
2018-04-18 09:30:00,266.21,266.32,265.32,265.64,19043.0,256.2011,256.307,255.3446,255.6526,19043.0
2018-04-18 10:00:00,265.53,266.54,264.43,266.54,8206.0,255.5467,256.5187,254.4881,256.5187,8206.0
2018-04-18 10:30:00,266.94,268.64,266.82,268.5,11385.0,256.9037,258.5398,256.7882,258.405,11385.0
2018-04-18 11:00:00,268.21,269.42,268.21,269.09,2931.0,258.1259,259.2905,258.1259,258.9729,2931.0
2018-04-18 11:30:00,269.25,270.37,269.25,269.41,5767.0,259.1268,260.2047,259.1268,259.2808,5767.0
2018-04-18 12:00:00,269.21,270.22,269.2,269.6,2418.0,259.0884,260.0604,259.0787,259.4637,2418.0
2018-04-18 12:30:00,269.82,270.25,269.52,270.21,5000.0,259.6754,260.0892,259.3867,260.0508,5000.0
2018-04-18 13:00:00,270.18,270.46,269.67,269.86,3252.0,260.0219,260.2914,259.5311,259.7139,3252.0
2018-04-18 13:30:00,269.53,270.03,268.77,268.77,4500.0,259.3963,259.8775,258.6649,258.6649,4500.0
2018-04-18 14:00:00,269.2,270.3,269.14,269.86,12524.0,259.0787,260.1374,259.021,259.7139,12524.0
2018-04-18 14:30:00,269.68,269.69,269.39,269.48,2800.0,259.5407,259.5503,259.2616,259.3482,2800.0
2018-04-18 15:00:00,269.29,269.29,268.76,268.77,3014.0,259.1653,259.1653,258.6553,258.6649,3014.0
2018-04-18 15:30:00,268.9,269.4,268.57,268.76,19566.0,258.79,259.2712,258.4724,258.6553,19566.0
2018-04-19 09:30:00,267.93,268.91,267.93,268.91,1705.0,257.8565,258.7996,257.8565,258.7996,1705.0
2018-04-19 10:00:00,268.79,269.86,268.75,269.56,6486.0,258.6841,259.7139,258.6456,259.4252,6486.0
2018-04-19 10:30:00,269.12,269.31,267.42,267.89,7530.0,259.0017,259.1846,257.3657,257.818,7530.0
2018-04-19 11:00:00,267.99,267.99,266.85,267.67,8420.0,257.9142,257.9142,256.8171,257.6063,8420.0
2018-04-19 11:30:00,268.03,268.1,266.99,267.37,3300.0,257.9527,258.0201,256.9518,257.3175,3300.0
2018-04-19 12:00:00,266.98,269.42,266.52,268.63,10886.0,256.9422,259.2905,256.4995,258.5302,10886.0
2018-04-19 12:30:00,268.5,269.11,268.16,268.65,4523.0,258.405,258.9921,258.0778,258.5494,4523.0
2018-04-19 13:00:00,268.3,268.44,267.54,268.22,3086.0,258.2126,258.3473,257.4811,258.1356,3086.0
2018-04-19 13:30:00,268.09,269.02,268.08,268.52,3990.0,258.0105,258.9055,258.0008,258.4243,3990.0
2018-04-19 14:00:00,268.29,269.01,268.29,268.67,8653.0,258.2029,258.8959,258.2029,258.5687,8653.0
2018-04-19 14:30:00,268.48,269.49,268.45,268.67,8805.0,258.3858,259.3578,258.3569,258.5687,8805.0
2018-04-19 15:00:00,268.67,269.07,268.3,268.3,6326.0,258.5687,258.9536,258.2126,258.2126,6326.0
2018-04-19 15:30:00,268.33,270.05,268.1,269.59,18116.0,258.2414,259.8968,258.0201,259.4541,18116.0
2018-04-20 09:30:00,269.5,269.5,268.06,268.89,2103.0,259.3674,259.3674,257.9816,258.7804,2103.0
2018-04-20 10:00:00,268.61,271.56,268.58,271.54,6124.0,258.5109,261.35,258.482,261.3307,6124.0
2018-04-20 10:30:00,271.08,271.1,268.54,268.54,4600.0,260.888,260.9073,258.4435,258.4435,4600.0
2018-04-20 11:00:00,268.45,268.73,267.6,268.05,8888.0,258.3569,258.6264,257.5389,257.972,8888.0
2018-04-20 11:30:00,268.18,269.34,268.18,269.29,7989.0,258.0971,259.2135,258.0971,259.1653,7989.0
2018-04-20 12:00:00,268.97,269.56,268.56,269.5,13622.0,258.8574,259.4252,258.4628,259.3674,13622.0
2018-04-20 12:30:00,269.27,270.02,269.2,269.99,10543.0,259.1461,259.8679,259.0787,259.839,10543.0
2018-04-20 13:00:00,270.02,270.2,269.8,270.16,5656.0,259.8679,260.0411,259.6562,260.0026,5656.0
2018-04-20 13:30:00,270.32,271.31,270.32,271.2,3801.0,260.1566,261.1094,260.1566,261.0035,3801.0
2018-04-20 14:00:00,271.22,271.47,271.04,271.24,7000.0,261.0228,261.2634,260.8495,261.042,7000.0
2018-04-20 14:30:00,271.23,271.79,270.96,271.75,32120.0,261.0324,261.5713,260.7726,261.5329,32120.0
2018-04-20 15:00:00,271.67,271.73,270.51,271.24,15054.0,261.4559,261.5136,260.3395,261.042,15054.0
2018-04-20 15:30:00,271.22,271.53,270.57,271.2,39589.0,261.0228,261.3211,260.3972,261.0035,39589.0
2018-04-23 09:30:00,270.66,271.1,268.38,270.17,11467.0,260.4838,260.9073,258.2896,260.0123,11467.0
2018-04-23 10:00:00,270.15,270.45,269.21,269.22,12640.0,259.993,260.2817,259.0884,259.098,12640.0
2018-04-23 10:30:00,269.32,272.87,269.32,271.93,15696.0,259.1942,262.6107,259.1942,261.7061,15696.0
2018-04-23 11:00:00,272.01,273.43,272.01,273.41,13141.0,261.7831,263.1497,261.7831,263.1304,13141.0
2018-04-23 11:30:00,273.48,273.54,272.39,272.64,26559.0,263.1978,263.2556,262.1488,262.3894,26559.0
2018-04-23 12:00:00,272.44,272.64,271.54,271.66,7112.0,262.1969,262.3894,261.3307,261.4462,7112.0
2018-04-23 12:30:00,271.76,272.12,271.56,271.72,7378.0,261.5425,261.8889,261.35,261.504,7378.0
2018-04-23 13:00:00,271.82,272.02,271.65,271.81,13283.0,261.6002,261.7927,261.4366,261.5906,13283.0
2018-04-23 13:30:00,271.72,273.06,271.72,272.95,26141.0,261.504,262.7936,261.504,262.6877,26141.0
2018-04-23 14:00:00,272.85,272.85,271.24,271.24,5060.0,262.5915,262.5915,261.042,261.042,5060.0
2018-04-23 14:30:00,271.53,271.53,270.2,270.76,4806.0,261.3211,261.3211,260.0411,260.5801,4806.0
2018-04-23 15:00:00,270.7,271.44,270.53,270.9,16886.0,260.5223,261.2345,260.3587,260.7148,16886.0
2018-04-23 15:30:00,270.93,271.78,270.78,271.68,27636.0,260.7437,261.5617,260.5993,261.4655,27636.0
2018-04-24 09:30:00,272.64,272.64,270.18,270.78,8716.0,262.3894,262.3894,260.0219,260.5993,8716.0
2018-04-24 10:00:00,270.54,271.05,269.14,269.71,10580.0,260.3683,260.8592,259.021,259.5696,10580.0
2018-04-24 10:30:00,269.63,270.05,268.94,269.7,12900.0,259.4926,259.8968,258.8285,259.5599,12900.0
2018-04-24 11:00:00,269.85,269.85,268.2,268.79,11700.0,259.7043,259.7043,258.1163,258.6841,11700.0
2018-04-24 11:30:00,269.0,269.0,267.39,267.4,12724.0,258.8862,258.8862,257.3368,257.3464,12724.0
2018-04-24 12:00:00,267.41,267.76,266.37,266.44,18912.0,257.356,257.6929,256.3551,256.4225,18912.0
2018-04-24 12:30:00,266.42,266.58,264.55,264.76,15894.0,256.4032,256.5572,254.6036,254.8057,15894.0
2018-04-24 13:00:00,264.71,265.16,263.87,264.31,10212.0,254.7575,255.1906,253.9491,254.3726,10212.0
2018-04-24 13:30:00,264.35,264.35,261.54,261.65,16575.0,254.4111,254.4111,251.7067,251.8126,16575.0
2018-04-24 14:00:00,261.61,262.19,260.17,261.36,22228.0,251.7741,252.3323,250.3882,251.5335,22228.0
2018-04-24 14:30:00,261.31,262.63,261.31,262.27,9505.0,251.4854,252.7557,251.4854,252.4093,9505.0
2018-04-24 15:00:00,262.28,264.74,262.14,264.0,11234.0,252.4189,254.7864,252.2842,254.0742,11234.0
2018-04-24 15:30:00,263.84,263.84,262.67,263.36,29503.0,253.9203,253.9203,252.7942,253.4583,29503.0
2018-04-25 09:30:00,262.95,264.46,260.88,261.55,9837.0,253.0637,254.5169,251.0715,251.7163,9837.0
2018-04-25 10:00:00,261.21,263.26,261.21,263.26,5390.0,251.3891,253.3621,251.3891,253.3621,5390.0
2018-04-25 10:30:00,263.13,264.54,263.13,263.88,11845.0,253.2369,254.5939,253.2369,253.9587,11845.0
2018-04-25 11:00:00,263.91,264.31,263.48,263.86,15553.0,253.9876,254.3726,253.5738,253.9395,15553.0
2018-04-25 11:30:00,263.95,263.95,262.29,262.29,6319.0,254.0261,254.0261,252.4285,252.4285,6319.0
2018-04-25 12:00:00,262.64,262.66,261.78,262.24,40313.0,252.7654,252.7846,251.9377,252.3804,40313.0
2018-04-25 12:30:00,262.24,263.85,262.1,262.86,32837.0,252.3804,253.9299,252.2457,252.9771,32837.0
2018-04-25 13:00:00,262.79,263.32,262.02,262.31,24915.0,252.9097,253.4198,252.1687,252.4478,24915.0
2018-04-25 13:30:00,262.61,263.3,262.21,263.04,40119.0,252.7365,253.4006,252.3515,253.1503,40119.0
2018-04-25 14:00:00,263.2,263.25,262.71,262.94,5079.0,253.3043,253.3524,252.8327,253.0541,5079.0
2018-04-25 14:30:00,262.69,264.25,262.69,264.25,9462.0,252.8135,254.3148,252.8135,254.3148,9462.0
2018-04-25 15:00:00,264.44,264.75,263.81,263.81,9874.0,254.4977,254.796,253.8914,253.8914,9874.0
2018-04-25 15:30:00,263.64,264.54,263.43,264.34,26285.0,253.7278,254.5939,253.5257,254.4015,26285.0
2018-04-26 09:30:00,266.05,267.41,264.52,265.07,5878.0,256.0472,257.356,254.5747,255.104,5878.0
2018-04-26 10:00:00,265.75,266.68,265.47,265.96,8142.0,255.7584,256.6535,255.489,255.9605,8142.0
2018-04-26 10:30:00,266.19,266.89,265.46,266.86,17947.0,256.1819,256.8556,255.4793,256.8267,17947.0
2018-04-26 11:00:00,266.76,266.76,265.81,266.54,6238.0,256.7305,256.7305,255.8162,256.5187,6238.0
2018-04-26 11:30:00,266.55,266.7,266.02,266.35,14220.0,256.5284,256.6727,256.0183,256.3359,14220.0
2018-04-26 12:00:00,266.36,268.7,266.09,268.16,15380.0,256.3455,258.5975,256.0857,258.0778,15380.0
2018-04-26 12:30:00,268.08,268.29,267.79,268.18,2889.0,258.0008,258.2029,257.7217,258.0971,2889.0
2018-04-26 13:00:00,267.89,268.47,267.89,268.01,4900.0,257.818,258.3762,257.818,257.9335,4900.0
2018-04-26 13:30:00,267.94,268.84,267.83,268.27,4902.0,257.8661,258.7323,257.7602,258.1837,4902.0
2018-04-26 14:00:00,268.49,268.49,267.79,268.12,3500.0,258.3954,258.3954,257.7217,258.0393,3500.0
2018-04-26 14:30:00,268.12,269.01,268.12,268.44,5400.0,258.0393,258.8959,258.0393,258.3473,5400.0
2018-04-26 15:00:00,268.56,268.93,268.33,268.44,6148.0,258.4628,258.8189,258.2414,258.3473,6148.0
2018-04-26 15:30:00,268.47,269.41,268.47,269.12,24577.0,258.3762,259.2808,258.3762,259.0017,24577.0
2018-04-27 09:30:00,269.47,272.06,268.47,269.01,18326.0,259.3386,261.8312,258.3762,258.8959,18326.0
2018-04-27 10:00:00,269.31,270.71,268.98,270.34,14989.0,259.1846,260.532,258.867,260.1759,14989.0
2018-04-27 10:30:00,270.02,270.07,268.89,269.2,13648.0,259.8679,259.916,258.7804,259.0787,13648.0
2018-04-27 11:00:00,269.18,269.18,268.18,269.09,7981.0,259.0595,259.0595,258.0971,258.9729,7981.0
2018-04-27 11:30:00,268.83,268.95,267.57,268.7,6000.0,258.7226,258.8381,257.51,258.5975,6000.0
2018-04-27 12:00:00,268.78,269.14,268.33,268.97,2200.0,258.6745,259.021,258.2414,258.8574,2200.0
2018-04-27 12:30:00,268.69,269.78,268.43,269.58,9681.0,258.5879,259.6369,258.3377,259.4444,9681.0
2018-04-27 13:00:00,269.62,270.11,269.53,269.91,11824.0,259.4829,259.9545,259.3963,259.762,11824.0
2018-04-27 13:30:00,269.99,270.75,269.5,270.75,12026.0,259.839,260.5705,259.3674,260.5705,12026.0
2018-04-27 14:00:00,270.43,270.71,269.54,269.65,13271.0,260.2625,260.532,259.4059,259.5118,13271.0
2018-04-27 14:30:00,269.65,269.82,269.3,269.82,3229.0,259.5118,259.6754,259.175,259.6754,3229.0
2018-04-27 15:00:00,269.81,270.37,269.63,270.27,6848.0,259.6658,260.2047,259.4926,260.1085,6848.0
2018-04-27 15:30:00,270.19,271.19,270.19,270.66,18693.0,260.0315,260.9939,260.0315,260.4838,18693.0
2018-04-30 09:30:00,271.86,272.21,270.62,271.22,5540.0,261.6387,261.9756,260.4453,261.0228,5540.0
2018-04-30 10:00:00,271.22,271.56,270.76,270.89,6122.0,261.0228,261.35,260.5801,260.7052,6122.0
2018-04-30 10:30:00,271.0,272.15,270.98,271.18,21263.0,260.8111,261.9178,260.7918,260.9843,21263.0
2018-04-30 11:00:00,271.29,272.32,271.16,272.31,4053.0,261.0901,262.0814,260.965,262.0718,4053.0
2018-04-30 11:30:00,271.99,272.01,270.88,271.07,13261.0,261.7638,261.7831,260.6956,260.8784,13261.0
2018-04-30 12:00:00,271.2,271.2,270.53,270.96,14781.0,261.0035,261.0035,260.3587,260.7726,14781.0
2018-04-30 12:30:00,270.95,271.05,269.9,270.09,5904.0,260.7629,260.8592,259.7524,259.9353,5904.0
2018-04-30 13:00:00,270.6,270.6,269.9,270.06,3465.0,260.4261,260.4261,259.7524,259.9064,3465.0
2018-04-30 13:30:00,270.32,270.55,269.91,270.03,1901.0,260.1566,260.378,259.762,259.8775,1901.0
2018-04-30 14:00:00,270.21,270.21,268.77,268.93,6569.0,260.0508,260.0508,258.6649,258.8189,6569.0
2018-04-30 14:30:00,268.96,269.22,268.61,268.72,8732.0,258.8478,259.098,258.5109,258.6168,8732.0
2018-04-30 15:00:00,268.6,269.52,268.57,268.87,9316.0,258.5013,259.3867,258.4724,258.7611,9316.0
2018-04-30 15:30:00,268.95,269.73,267.83,267.9,30938.0,258.8381,259.5888,257.7602,257.8276,30938.0
2018-05-01 09:30:00,267.03,270.63,266.37,269.87,25743.0,256.9903,260.455,256.3551,259.7235,25743.0
2018-05-01 10:00:00,269.95,270.13,268.33,269.5,15360.0,259.8005,259.9738,258.2414,259.3674,15360.0
2018-05-01 10:30:00,269.31,270.04,268.59,268.84,13902.0,259.1846,259.8871,258.4917,258.7323,13902.0
2018-05-01 11:00:00,268.67,269.77,268.07,269.27,8467.0,258.5687,259.6273,257.9912,259.1461,8467.0
2018-05-01 11:30:00,269.39,271.28,269.35,271.17,16156.0,259.2616,261.0805,259.2231,260.9747,16156.0
2018-05-01 12:00:00,271.06,271.12,269.3,270.16,9212.0,260.8688,260.9265,259.175,260.0026,9212.0
2018-05-01 12:30:00,269.69,269.99,269.12,269.45,5355.0,259.5503,259.839,259.0017,259.3193,5355.0
2018-05-01 13:00:00,269.28,269.35,268.42,268.52,10575.0,259.1557,259.2231,258.3281,258.4243,10575.0
2018-05-01 13:30:00,268.46,269.95,268.24,269.95,3900.0,258.3665,259.8005,258.1548,259.8005,3900.0
2018-05-01 14:00:00,270.04,270.49,269.75,270.27,7458.0,259.8871,260.3202,259.608,260.1085,7458.0
2018-05-01 14:30:00,270.19,270.78,269.71,270.27,10490.0,260.0315,260.5993,259.5696,260.1085,10490.0
2018-05-01 15:00:00,270.27,270.37,268.95,269.57,10514.0,260.1085,260.2047,258.8381,259.4348,10514.0
2018-05-01 15:30:00,269.59,270.63,269.47,270.22,28013.0,259.4541,260.455,259.3386,260.0604,28013.0
2018-05-02 09:30:00,269.53,270.69,268.04,270.3,5907.0,259.3963,260.5127,257.9623,260.1374,5907.0
2018-05-02 10:00:00,269.9,271.34,269.89,270.42,12139.0,259.7524,261.1383,259.7428,260.2529,12139.0
2018-05-02 10:30:00,270.63,270.91,268.64,269.58,16751.0,260.455,260.7244,258.5398,259.4444,16751.0
2018-05-02 11:00:00,269.59,270.22,269.32,269.58,10721.0,259.4541,260.0604,259.1942,259.4444,10721.0
2018-05-02 11:30:00,269.74,270.05,268.76,269.19,18046.0,259.5984,259.8968,258.6553,259.0691,18046.0
2018-05-02 12:00:00,269.13,270.08,268.61,269.85,38163.0,259.0114,259.9256,258.5109,259.7043,38163.0
2018-05-02 12:30:00,269.84,270.07,269.5,269.66,15285.0,259.6947,259.916,259.3674,259.5214,15285.0
2018-05-02 13:00:00,270.0,270.28,269.53,269.77,8403.0,259.8486,260.1181,259.3963,259.6273,8403.0
2018-05-02 13:30:00,269.78,270.67,269.78,270.34,4940.0,259.6369,260.4935,259.6369,260.1759,4940.0
2018-05-02 14:00:00,270.67,272.1,270.58,270.97,31885.0,260.4935,261.8697,260.4068,260.7822,31885.0
2018-05-02 14:30:00,271.06,271.44,269.45,269.45,17300.0,260.8688,261.2345,259.3193,259.3193,17300.0
2018-05-02 15:00:00,269.17,269.66,268.29,269.3,28638.0,259.0499,259.5214,258.2029,259.175,28638.0
2018-05-02 15:30:00,269.32,269.97,268.63,269.6,61123.0,259.1942,259.8198,258.5302,259.4637,61123.0
2018-05-03 09:30:00,269.26,273.66,262.5,270.21,76055.0,259.1365,263.371,252.6306,260.0508,76055.0
2018-05-03 10:00:00,269.99,270.45,265.34,265.35,46598.0,259.839,260.2817,255.3639,255.3735,46598.0
2018-05-03 10:30:00,265.49,267.97,263.4,263.9,38152.0,255.5082,257.895,253.4968,253.978,38152.0
2018-05-03 11:00:00,264.01,267.02,263.6,264.67,47554.0,254.0839,256.9807,253.6893,254.719,47554.0
2018-05-03 11:30:00,265.29,266.25,263.84,264.69,14549.0,255.3157,256.2396,253.9203,254.7383,14549.0
2018-05-03 12:00:00,264.93,265.83,263.91,264.23,7000.0,254.9693,255.8354,253.9876,254.2956,7000.0
2018-05-03 12:30:00,264.53,269.37,264.38,269.15,10544.0,254.5843,259.2423,254.4399,259.0306,10544.0
2018-05-03 13:00:00,268.67,269.28,267.16,267.58,7686.0,258.5687,259.1557,257.1154,257.5196,7686.0
2018-05-03 13:30:00,267.46,270.39,267.45,269.57,9068.0,257.4041,260.224,257.3945,259.4348,9068.0
2018-05-03 14:00:00,269.13,269.33,267.67,268.12,12700.0,259.0114,259.2038,257.6063,258.0393,12700.0
2018-05-03 14:30:00,268.14,269.32,267.98,268.59,31373.0,258.0586,259.1942,257.9046,258.4917,31373.0
2018-05-03 15:00:00,268.79,268.8,266.51,267.1,29052.0,258.6841,258.6938,256.4899,257.0577,29052.0
2018-05-03 15:30:00,266.89,267.16,265.48,266.04,64076.0,256.8556,257.1154,255.4986,256.0375,64076.0
2018-05-04 09:30:00,266.51,266.51,263.47,264.64,9049.0,256.4899,256.4899,253.5642,254.6902,9049.0
2018-05-04 10:00:00,264.8,264.8,262.79,264.01,14543.0,254.8442,254.8442,252.9097,254.0839,14543.0
2018-05-04 10:30:00,264.51,266.05,263.97,265.81,45457.0,254.5651,256.0472,254.0454,255.8162,45457.0
2018-05-04 11:00:00,265.99,268.2,265.82,268.2,29156.0,255.9894,258.1163,255.8258,258.1163,29156.0
2018-05-04 11:30:00,268.26,268.7,267.5,267.93,20081.0,258.1741,258.5975,257.4426,257.8565,20081.0
2018-05-04 12:00:00,268.0,268.51,267.5,268.51,33730.0,257.9238,258.4147,257.4426,258.4147,33730.0
2018-05-04 12:30:00,268.47,268.71,267.72,267.97,14343.0,258.3762,258.6071,257.6544,257.895,14343.0
2018-05-04 13:00:00,268.02,268.24,267.22,267.39,37933.0,257.9431,258.1548,257.1732,257.3368,37933.0
2018-05-04 13:30:00,267.41,268.69,267.26,268.6,18522.0,257.356,258.5879,257.2117,258.5013,18522.0
2018-05-04 14:00:00,268.58,269.48,268.34,269.48,24273.0,258.482,259.3482,258.2511,259.3482,24273.0
2018-05-04 14:30:00,269.52,270.46,269.42,269.94,12608.0,259.3867,260.2914,259.2905,259.7909,12608.0
2018-05-04 15:00:00,269.95,270.48,269.81,270.19,10615.0,259.8005,260.3106,259.6658,260.0315,10615.0
2018-05-04 15:30:00,270.16,271.04,269.52,271.02,40160.0,260.0026,260.8495,259.3867,260.8303,40160.0
2018-05-07 09:30:00,271.59,274.57,269.95,274.08,24018.0,261.3789,264.2468,259.8005,263.7753,24018.0
2018-05-07 10:00:00,274.06,274.06,272.05,272.78,25179.0,263.756,263.756,261.8216,262.5241,25179.0
2018-05-07 10:30:00,272.97,273.62,271.38,271.88,16600.0,262.707,263.3325,261.1768,261.658,16600.0
2018-05-07 11:00:00,272.0,272.48,271.38,272.48,12223.0,261.7735,262.2354,261.1768,262.2354,12223.0
2018-05-07 11:30:00,272.56,274.07,272.25,273.85,15316.0,262.3124,263.7656,262.0141,263.5539,15316.0
2018-05-07 12:00:00,273.98,274.91,273.77,274.5,19275.0,263.679,264.574,263.4769,264.1795,19275.0
2018-05-07 12:30:00,274.46,274.46,273.77,273.79,2600.0,264.141,264.141,263.4769,263.4962,2600.0
2018-05-07 13:00:00,274.0,274.13,273.19,273.92,13087.0,263.6983,263.8234,262.9187,263.6213,13087.0
2018-05-07 13:30:00,274.06,274.17,273.36,273.87,5042.0,263.756,263.8619,263.0823,263.5731,5042.0
2018-05-07 14:00:00,273.84,274.88,273.84,274.15,31526.0,263.5443,264.5452,263.5443,263.8426,31526.0
2018-05-07 14:30:00,274.15,274.15,272.02,272.75,16079.0,263.8426,263.8426,261.7927,262.4953,16079.0
2018-05-07 15:00:00,272.28,272.88,271.39,272.21,19494.0,262.0429,262.6204,261.1864,261.9756,19494.0
2018-05-07 15:30:00,272.06,273.17,271.98,272.54,24295.0,261.8312,262.8995,261.7542,262.2932,24295.0
2018-05-08 09:30:00,271.36,272.75,270.06,270.06,5415.0,261.1575,262.4953,259.9064,259.9064,5415.0
2018-05-08 10:00:00,270.07,271.26,270.04,270.04,10992.0,259.916,261.0613,259.8871,259.8871,10992.0
2018-05-08 10:30:00,270.19,270.55,269.79,270.03,11128.0,260.0315,260.378,259.6465,259.8775,11128.0
2018-05-08 11:00:00,269.76,270.67,269.28,269.64,7375.0,259.6177,260.4935,259.1557,259.5022,7375.0
2018-05-08 11:30:00,269.54,269.58,268.78,269.39,21085.0,259.4059,259.4444,258.6745,259.2616,21085.0
2018-05-08 12:00:00,269.17,269.24,267.8,267.8,6398.0,259.0499,259.1172,257.7314,257.7314,6398.0
2018-05-08 12:30:00,267.88,268.68,267.87,267.98,6787.0,257.8084,258.5783,257.7987,257.9046,6787.0
2018-05-08 13:00:00,268.2,269.33,267.99,269.06,6033.0,258.1163,259.2038,257.9142,258.944,6033.0
2018-05-08 13:30:00,268.99,269.06,268.19,268.19,5031.0,258.8766,258.944,258.1067,258.1067,5031.0
2018-05-08 14:00:00,268.42,269.04,268.3,268.35,15748.0,258.3281,258.9247,258.2126,258.2607,15748.0
2018-05-08 14:30:00,268.4,268.63,267.22,267.4,19593.0,258.3088,258.5302,257.1732,257.3464,19593.0
2018-05-08 15:00:00,267.56,268.25,267.14,267.5,11865.0,257.5004,258.1644,257.0962,257.4426,11865.0
2018-05-08 15:30:00,267.5,268.27,267.29,267.71,26867.0,257.4426,258.1837,257.2405,257.6447,26867.0
2018-05-09 09:30:00,267.75,267.86,266.11,266.61,10504.0,257.6832,257.7891,256.1049,256.5861,10504.0
2018-05-09 10:00:00,266.36,267.48,266.36,266.91,6444.0,256.3455,257.4234,256.3455,256.8748,6444.0
2018-05-09 10:30:00,266.9,267.02,265.55,265.87,15922.0,256.8652,256.9807,255.566,255.8739,15922.0
2018-05-09 11:00:00,265.91,266.55,265.91,266.16,3500.0,255.9124,256.5284,255.9124,256.153,3500.0
2018-05-09 11:30:00,266.32,266.86,266.04,266.66,24031.0,256.307,256.8267,256.0375,256.6342,24031.0
2018-05-09 12:00:00,266.64,267.21,266.64,266.79,10346.0,256.615,257.1635,256.615,256.7593,10346.0
2018-05-09 12:30:00,266.71,267.62,266.59,267.21,11997.0,256.6823,257.5581,256.5669,257.1635,11997.0
2018-05-09 13:00:00,267.51,267.66,266.89,267.37,12243.0,257.4523,257.5966,256.8556,257.3175,12243.0
2018-05-09 13:30:00,267.81,267.95,266.62,267.03,16110.0,257.741,257.8757,256.5957,256.9903,16110.0
2018-05-09 14:00:00,267.16,267.72,266.8,267.72,14259.0,257.1154,257.6544,256.769,257.6544,14259.0
2018-05-09 14:30:00,267.76,268.34,267.65,268.05,9495.0,257.6929,258.2511,257.587,257.972,9495.0
2018-05-09 15:00:00,268.07,268.5,267.47,267.47,9775.0,257.9912,258.405,257.4138,257.4138,9775.0
2018-05-09 15:30:00,267.47,267.79,266.8,267.13,26796.0,257.4138,257.7217,256.769,257.0866,26796.0
2018-05-10 09:30:00,268.04,269.14,267.23,267.66,5467.0,257.9623,259.021,257.1828,257.5966,5467.0
2018-05-10 10:00:00,268.08,268.83,267.36,267.69,26704.0,258.0008,258.7226,257.3079,257.6255,26704.0
2018-05-10 10:30:00,267.76,268.6,267.56,267.68,17598.0,257.6929,258.5013,257.5004,257.6159,17598.0
2018-05-10 11:00:00,267.9,269.75,267.71,269.75,16040.0,257.8276,259.608,257.6447,259.608,16040.0
2018-05-10 11:30:00,269.86,270.25,269.57,269.88,6035.0,259.7139,260.0892,259.4348,259.7332,6035.0
2018-05-10 12:00:00,270.04,270.23,269.27,269.27,13419.0,259.8871,260.07,259.1461,259.1461,13419.0
2018-05-10 12:30:00,269.57,269.86,269.05,269.35,6602.0,259.4348,259.7139,258.9344,259.2231,6602.0
2018-05-10 13:00:00,269.53,269.72,268.28,268.39,9031.0,259.3963,259.5792,258.1933,258.2992,9031.0
2018-05-10 13:30:00,268.28,268.5,267.94,268.05,4660.0,258.1933,258.405,257.8661,257.972,4660.0
2018-05-10 14:00:00,267.97,268.99,267.8,268.59,13241.0,257.895,258.8766,257.7314,258.4917,13241.0
2018-05-10 14:30:00,268.51,268.96,267.84,268.5,10209.0,258.4147,258.8478,257.7699,258.405,10209.0
2018-05-10 15:00:00,268.61,268.8,267.97,268.32,20090.0,258.5109,258.6938,257.895,258.2318,20090.0
2018-05-10 15:30:00,268.31,268.68,267.98,268.53,33437.0,258.2222,258.5783,257.9046,258.4339,33437.0
2018-05-11 09:30:00,269.26,269.49,267.47,267.91,23271.0,259.1365,259.3578,257.4138,257.8372,23271.0
2018-05-11 10:00:00,267.86,268.17,265.63,266.88,34013.0,257.7891,258.0875,255.643,256.846,34013.0
2018-05-11 10:30:00,266.59,266.95,265.19,265.77,25571.0,256.5669,256.9133,255.2195,255.7777,25571.0
2018-05-11 11:00:00,265.46,265.93,264.7,264.76,16698.0,255.4793,255.9317,254.7479,254.8057,16698.0
2018-05-11 11:30:00,265.16,266.7,264.72,266.25,13226.0,255.1906,256.6727,254.7672,256.2396,13226.0
2018-05-11 12:00:00,266.4,266.89,266.01,266.01,28265.0,256.384,256.8556,256.0087,256.0087,28265.0
2018-05-11 12:30:00,265.96,265.96,264.94,265.23,9574.0,255.9605,255.9605,254.9789,255.258,9574.0
2018-05-11 13:00:00,265.08,265.4,264.51,264.63,17462.0,255.1136,255.4216,254.5651,254.6805,17462.0
2018-05-11 13:30:00,264.61,264.76,263.43,263.45,12916.0,254.6613,254.8057,253.5257,253.5449,12916.0
2018-05-11 14:00:00,263.59,263.59,261.65,263.2,37500.0,253.6796,253.6796,251.8126,253.3043,37500.0
2018-05-11 14:30:00,263.42,265.09,263.42,264.56,17315.0,253.516,255.1233,253.516,254.6132,17315.0
2018-05-11 15:00:00,264.59,264.9,264.06,264.43,17198.0,254.6421,254.9404,254.132,254.4881,17198.0
2018-05-11 15:30:00,264.33,265.71,264.08,265.48,52846.0,254.3918,255.7199,254.1512,255.4986,52846.0
2018-05-14 09:30:00,266.09,268.81,266.03,268.59,10526.0,256.4139,259.0349,256.356,258.8229,10526.0
2018-05-14 10:00:00,267.89,269.2,267.49,269.2,12098.0,258.1484,259.4108,257.7629,259.4108,12098.0
2018-05-14 10:30:00,269.26,269.26,266.98,267.38,9236.0,259.4686,259.4686,257.2715,257.6569,9236.0
2018-05-14 11:00:00,267.07,267.67,266.56,266.56,6628.0,257.3582,257.9364,256.8668,256.8668,6628.0
2018-05-14 11:30:00,266.37,267.22,266.37,266.69,6454.0,256.6837,257.5028,256.6837,256.992,6454.0
2018-05-14 12:00:00,266.81,267.1,265.8,265.87,17984.0,257.1077,257.3871,256.1344,256.2019,17984.0
2018-05-14 12:30:00,266.04,266.45,265.49,265.49,6160.0,256.3657,256.7608,255.8357,255.8357,6160.0
2018-05-14 13:00:00,265.44,265.51,264.56,264.89,11300.0,255.7875,255.855,254.9395,255.2575,11300.0
2018-05-14 13:30:00,264.89,265.44,264.47,265.06,6850.0,255.2575,255.7875,254.8528,255.4213,6850.0
2018-05-14 14:00:00,265.18,265.41,264.24,264.39,9065.0,255.537,255.7586,254.6311,254.7757,9065.0
2018-05-14 14:30:00,264.46,265.42,264.46,265.29,8155.0,254.8431,255.7682,254.8431,255.643,8155.0
2018-05-14 15:00:00,265.3,265.47,264.14,265.17,8372.0,255.6526,255.8164,254.5348,255.5273,8372.0
2018-05-14 15:30:00,265.15,265.61,264.98,265.37,28186.0,255.508,255.9513,255.3442,255.72,28186.0
2018-05-15 09:30:00,264.11,265.03,263.18,263.19,10984.0,254.5059,255.3924,253.6097,253.6193,10984.0
2018-05-15 10:00:00,263.31,263.63,261.95,262.07,28204.0,253.735,254.0433,252.4244,252.54,28204.0
2018-05-15 10:30:00,261.92,262.57,260.9,261.31,12344.0,252.3955,253.0219,251.4126,251.8077,12344.0
2018-05-15 11:00:00,261.18,261.7,261.04,261.7,6259.0,251.6824,252.1835,251.5475,252.1835,6259.0
2018-05-15 11:30:00,261.72,262.28,261.51,262.08,8712.0,252.2028,252.7424,252.0004,252.5497,8712.0
2018-05-15 12:00:00,261.88,261.88,259.68,259.96,31807.0,252.357,252.357,250.237,250.5068,31807.0
2018-05-15 12:30:00,260.11,260.52,259.79,259.98,12803.0,250.6513,251.0464,250.343,250.526,12803.0
2018-05-15 13:00:00,260.05,260.24,259.34,259.45,5647.0,250.5935,250.7766,249.9093,250.0153,5647.0
2018-05-15 13:30:00,259.56,259.86,258.55,258.55,16220.0,250.1213,250.4104,249.148,249.148,16220.0
2018-05-15 14:00:00,258.68,259.24,258.44,259.1,9167.0,249.2733,249.813,249.042,249.678,9167.0
2018-05-15 14:30:00,259.32,259.62,258.66,258.66,9546.0,249.89,250.1791,249.254,249.254,9546.0
2018-05-15 15:00:00,258.8,258.92,258.37,258.55,9834.0,249.389,249.5046,248.9746,249.148,9834.0
2018-05-15 15:30:00,258.54,259.35,258.41,259.26,35260.0,249.1384,249.919,249.0131,249.8322,35260.0
2018-05-16 09:30:00,258.94,259.89,256.99,259.89,14733.0,249.5239,250.4393,247.6448,250.4393,14733.0
2018-05-16 10:00:00,259.61,259.61,258.34,258.5,29455.0,250.1695,250.1695,248.9457,249.0999,29455.0
2018-05-16 10:30:00,258.8,259.26,258.1,259.1,36508.0,249.389,249.8322,248.7144,249.678,36508.0
2018-05-16 11:00:00,258.93,260.74,258.55,260.49,38818.0,249.5142,251.2584,249.148,251.0175,38818.0
2018-05-16 11:30:00,260.4,260.95,259.67,260.54,28897.0,250.9308,251.4608,250.2273,251.0657,28897.0
2018-05-16 12:00:00,260.57,261.08,260.48,260.76,5679.0,251.0946,251.586,251.0079,251.2777,5679.0
2018-05-16 12:30:00,260.72,262.09,260.72,261.84,3900.0,251.2391,252.5593,251.2391,252.3184,3900.0
2018-05-16 13:00:00,261.85,261.87,257.68,261.04,8887.0,252.328,252.3473,248.3097,251.5475,8887.0
2018-05-16 13:30:00,261.04,262.12,261.04,261.5,8005.0,251.5475,252.5882,251.5475,251.9908,8005.0
2018-05-16 14:00:00,261.54,261.71,259.59,260.41,24479.0,252.0293,252.1931,250.1502,250.9404,24479.0
2018-05-16 14:30:00,260.35,261.05,259.88,260.01,15993.0,250.8826,251.5571,250.4297,250.555,15993.0
2018-05-16 15:00:00,260.06,260.06,259.0,259.05,11603.0,250.6031,250.6031,249.5817,249.6299,11603.0
2018-05-16 15:30:00,259.1,259.66,258.67,259.21,28451.0,249.678,250.2177,249.2637,249.784,28451.0
2018-05-17 09:30:00,259.6,260.2,257.49,257.67,7818.0,250.1599,250.738,248.1266,248.3,7818.0
2018-05-17 10:00:00,257.8,258.51,257.45,257.95,9660.0,248.4253,249.1095,248.088,248.5699,9660.0
2018-05-17 10:30:00,258.2,258.86,258.06,258.67,7626.0,248.8108,249.4468,248.6759,249.2637,7626.0
2018-05-17 11:00:00,258.78,260.09,258.53,259.94,9923.0,249.3697,250.632,249.1288,250.4875,9923.0
2018-05-17 11:30:00,259.86,260.18,259.42,259.92,19861.0,250.4104,250.7188,249.9864,250.4682,19861.0
2018-05-17 12:00:00,259.99,260.05,259.57,259.67,17527.0,250.5357,250.5935,250.131,250.2273,17527.0
2018-05-17 12:30:00,259.75,259.82,258.78,259.19,24816.0,250.3044,250.3719,249.3697,249.7648,24816.0
2018-05-17 13:00:00,259.24,260.08,258.99,259.91,19239.0,249.813,250.6224,249.572,250.4586,19239.0
2018-05-17 13:30:00,259.9,259.91,258.81,258.81,6200.0,250.449,250.4586,249.3986,249.3986,6200.0
2018-05-17 14:00:00,258.89,258.96,257.79,258.95,6159.0,249.4757,249.5431,248.4157,249.5335,6159.0
2018-05-17 14:30:00,259.05,259.05,258.72,258.97,4600.0,249.6299,249.6299,249.3119,249.5528,4600.0
2018-05-17 15:00:00,258.95,259.42,258.88,258.96,20874.0,249.5335,249.9864,249.466,249.5431,20874.0
2018-05-17 15:30:00,258.71,259.63,258.7,259.43,20832.0,249.3022,250.1888,249.2926,249.996,20832.0
2018-05-18 09:30:00,259.78,261.61,258.84,259.87,7539.0,250.3333,252.0968,249.4275,250.42,7539.0
2018-05-18 10:00:00,260.1,260.1,259.11,259.87,5433.0,250.6417,250.6417,249.6877,250.42,5433.0
2018-05-18 10:30:00,259.53,260.36,259.53,260.05,17363.0,250.0924,250.8922,250.0924,250.5935,17363.0
2018-05-18 11:00:00,260.11,260.59,259.98,260.45,18819.0,250.6513,251.1139,250.526,250.979,18819.0
2018-05-18 11:30:00,260.41,263.8,260.36,263.8,51429.0,250.9404,254.2071,250.8922,254.2071,51429.0
2018-05-18 12:00:00,263.8,263.8,262.33,263.05,55730.0,254.2071,254.2071,252.7906,253.4844,55730.0
2018-05-18 12:30:00,262.91,263.35,262.27,263.35,32466.0,253.3495,253.7735,252.7328,253.7735,32466.0
2018-05-18 13:00:00,263.15,263.91,263.14,263.65,3009.0,253.5808,254.3131,253.5711,254.0626,3009.0
2018-05-18 13:30:00,263.75,264.02,263.38,264.02,65438.0,254.159,254.4191,253.8024,254.4191,65438.0
2018-05-18 14:00:00,264.16,264.16,263.72,263.9,21578.0,254.554,254.554,254.13,254.3035,21578.0
2018-05-18 14:30:00,263.88,264.53,263.62,264.53,17222.0,254.2842,254.9106,254.0337,254.9106,17222.0
2018-05-18 15:00:00,264.52,264.68,264.0,264.39,9815.0,254.901,255.0551,254.3999,254.7757,9815.0
2018-05-18 15:30:00,264.3,264.62,264.19,264.25,56407.0,254.689,254.9973,254.583,254.6408,56407.0
2018-05-21 09:30:00,265.85,265.85,264.38,264.63,6729.0,256.1826,256.1826,254.766,255.007,6729.0
2018-05-21 10:00:00,264.38,265.2,264.2,265.2,7926.0,254.766,255.5562,254.5926,255.5562,7926.0
2018-05-21 10:30:00,265.04,266.01,264.99,265.79,16395.0,255.402,256.3368,255.3539,256.1248,16395.0
2018-05-21 11:00:00,265.88,266.12,264.18,264.36,12390.0,256.2115,256.4428,254.5733,254.7468,12390.0
2018-05-21 11:30:00,264.4,265.26,264.4,265.26,17112.0,254.7853,255.614,254.7853,255.614,17112.0
2018-05-21 12:00:00,265.21,266.17,265.16,265.95,10269.0,255.5659,256.4909,255.5177,256.279,10269.0
2018-05-21 12:30:00,265.98,266.15,265.66,265.69,11573.0,256.3079,256.4717,255.9995,256.0284,11573.0
2018-05-21 13:00:00,265.63,265.96,265.62,265.78,4500.0,255.9706,256.2886,255.961,256.1151,4500.0
2018-05-21 13:30:00,265.85,266.34,265.75,266.24,10976.0,256.1826,256.6548,256.0862,256.5584,10976.0
2018-05-21 14:00:00,266.11,266.46,265.93,266.46,6190.0,256.4331,256.7704,256.2597,256.7704,6190.0
2018-05-21 14:30:00,266.29,266.51,266.08,266.47,6293.0,256.6066,256.8186,256.4042,256.78,6293.0
2018-05-21 15:00:00,266.47,266.47,265.88,265.96,9443.0,256.78,256.78,256.2115,256.2886,9443.0
2018-05-21 15:30:00,266.07,266.62,265.85,266.46,40477.0,256.3946,256.9246,256.1826,256.7704,40477.0
2018-05-22 09:30:00,267.0,267.04,264.62,264.72,14440.0,257.2908,257.3293,254.9973,255.0937,14440.0
2018-05-22 10:00:00,264.64,264.96,262.29,262.31,7268.0,255.0166,255.325,252.752,252.7713,7268.0
2018-05-22 10:30:00,262.69,264.61,262.64,263.85,32522.0,253.1375,254.9877,253.0893,254.2553,32522.0
2018-05-22 11:00:00,263.6,264.42,263.33,263.53,9977.0,254.0144,254.8046,253.7542,253.947,9977.0
2018-05-22 11:30:00,263.65,264.34,263.51,264.25,5096.0,254.0626,254.7275,253.9277,254.6408,5096.0
2018-05-22 12:00:00,264.5,265.3,264.23,264.23,7852.0,254.8817,255.6526,254.6215,254.6215,7852.0
2018-05-22 12:30:00,264.62,264.62,264.06,264.28,10964.0,254.9973,254.9973,254.4577,254.6697,10964.0
2018-05-22 13:00:00,264.27,264.35,263.67,263.82,2820.0,254.66,254.7371,254.0819,254.2264,2820.0
2018-05-22 13:30:00,263.67,263.82,263.29,263.51,6903.0,254.0819,254.2264,253.7157,253.9277,6903.0
2018-05-22 14:00:00,263.25,263.83,262.86,263.06,6389.0,253.6771,254.236,253.3013,253.494,6389.0
2018-05-22 14:30:00,263.16,263.56,263.12,263.12,13178.0,253.5904,253.9759,253.5519,253.5519,13178.0
2018-05-22 15:00:00,263.36,263.42,262.81,263.09,22978.0,253.7831,253.841,253.2531,253.523,22978.0
2018-05-22 15:30:00,263.22,263.22,261.44,262.15,69738.0,253.6482,253.6482,251.933,252.6171,69738.0
2018-05-23 09:30:00,260.41,266.08,260.41,265.8,23616.0,250.9404,256.4042,250.9404,256.1344,23616.0
2018-05-23 10:00:00,265.63,266.34,264.05,264.87,29593.0,255.9706,256.6548,254.448,255.2382,29593.0
2018-05-23 10:30:00,264.92,266.11,264.26,266.11,16253.0,255.2864,256.4331,254.6504,256.4331,16253.0
2018-05-23 11:00:00,265.62,266.1,264.82,264.96,7842.0,255.961,256.4235,255.19,255.325,7842.0
2018-05-23 11:30:00,264.96,265.69,264.58,265.1,9343.0,255.325,256.0284,254.9588,255.4599,9343.0
2018-05-23 12:00:00,265.0,265.41,264.67,264.86,11081.0,255.3635,255.7586,255.0455,255.2286,11081.0
2018-05-23 12:30:00,264.53,265.38,264.47,265.28,9219.0,254.9106,255.7297,254.8528,255.6333,9219.0
2018-05-23 13:00:00,265.29,265.29,264.75,264.92,12442.0,255.643,255.643,255.1226,255.2864,12442.0
2018-05-23 13:30:00,264.92,265.13,264.81,265.07,3701.0,255.2864,255.4888,255.1804,255.431,3701.0
2018-05-23 14:00:00,265.24,266.34,265.12,266.01,12660.0,255.5948,256.6548,255.4791,256.3368,12660.0
2018-05-23 14:30:00,265.79,266.05,265.53,266.05,4280.0,256.1248,256.3753,255.8742,256.3753,4280.0
2018-05-23 15:00:00,266.1,266.51,265.34,265.62,7662.0,256.4235,256.8186,255.6911,255.961,7662.0
2018-05-23 15:30:00,265.5,265.95,264.96,265.83,26334.0,255.8453,256.279,255.325,256.1633,26334.0
2018-05-24 09:30:00,266.0,266.76,264.36,264.53,32676.0,256.3271,257.0595,254.7468,254.9106,32676.0
2018-05-24 10:00:00,264.67,265.27,263.88,264.11,4333.0,255.0455,255.6237,254.2842,254.5059,4333.0
2018-05-24 10:30:00,263.93,264.51,263.41,263.41,4345.0,254.3324,254.8913,253.8313,253.8313,4345.0
2018-05-24 11:00:00,263.73,263.77,263.26,263.41,6246.0,254.1397,254.1782,253.6868,253.8313,6246.0
2018-05-24 11:30:00,263.59,264.64,263.49,264.64,3502.0,254.0048,255.0166,253.9084,255.0166,3502.0
2018-05-24 12:00:00,264.65,266.55,264.65,266.31,15949.0,255.0262,256.8571,255.0262,256.6259,15949.0
2018-05-24 12:30:00,266.6,266.67,266.24,266.67,10800.0,256.9053,256.9728,256.5584,256.9728,10800.0
2018-05-24 13:00:00,266.68,267.14,266.58,266.98,10618.0,256.9824,257.4257,256.886,257.2715,10618.0
2018-05-24 13:30:00,266.98,267.25,266.8,267.2,8042.0,257.2715,257.5317,257.098,257.4835,8042.0
2018-05-24 14:00:00,267.08,267.1,266.71,266.97,10139.0,257.3679,257.3871,257.0113,257.2619,10139.0
2018-05-24 14:30:00,266.99,267.24,266.81,266.97,14575.0,257.2811,257.522,257.1077,257.2619,14575.0
2018-05-24 15:00:00,266.95,267.18,266.65,266.67,16668.0,257.2426,257.4642,256.9535,256.9728,16668.0
2018-05-24 15:30:00,267.0,267.11,266.42,266.69,46230.0,257.2908,257.3968,256.7319,256.992,46230.0
2018-05-25 09:30:00,266.68,267.53,264.71,267.25,14318.0,256.9824,257.8015,255.084,257.5317,14318.0
2018-05-25 10:00:00,266.97,267.23,265.92,266.57,17679.0,257.2619,257.5124,256.25,256.8764,17679.0
2018-05-25 10:30:00,266.63,267.16,266.46,266.63,12826.0,256.9342,257.4449,256.7704,256.9342,12826.0
2018-05-25 11:00:00,266.79,266.89,266.28,266.32,19412.0,257.0884,257.1848,256.5969,256.6355,19412.0
2018-05-25 11:30:00,266.37,266.4,265.48,265.48,6746.0,256.6837,256.7126,255.826,255.826,6746.0
2018-05-25 12:00:00,265.28,265.8,264.56,265.79,12321.0,255.6333,256.1344,254.9395,256.1248,12321.0
2018-05-25 12:30:00,265.8,267.33,265.79,266.76,22561.0,256.1344,257.6088,256.1248,257.0595,22561.0
2018-05-25 13:00:00,266.86,267.12,265.81,266.34,13919.0,257.1559,257.4064,256.144,256.6548,13919.0
2018-05-25 13:30:00,266.23,266.37,265.86,265.86,5451.0,256.5488,256.6837,256.1922,256.1922,5451.0
2018-05-25 14:00:00,266.14,266.34,265.84,266.34,6835.0,256.462,256.6548,256.173,256.6548,6835.0
2018-05-25 14:30:00,266.06,266.1,265.04,265.15,7412.0,256.3849,256.4235,255.402,255.508,7412.0
2018-05-25 15:00:00,265.15,265.68,264.98,265.68,9795.0,255.508,256.0188,255.3442,256.0188,9795.0
2018-05-25 15:30:00,265.87,265.96,265.45,265.82,39492.0,256.2019,256.2886,255.7971,256.1537,39492.0
2018-05-29 09:30:00,264.31,265.72,262.95,264.28,3307.0,254.6986,256.0573,253.388,254.6697,3307.0
2018-05-29 10:00:00,264.29,265.52,263.44,263.71,6200.0,254.6793,255.8646,253.8602,254.1204,6200.0
2018-05-29 10:30:00,263.69,264.03,263.32,263.52,13813.0,254.1011,254.4288,253.7446,253.9373,13813.0
2018-05-29 11:00:00,263.21,263.7,262.64,263.65,6248.0,253.6386,254.1108,253.0893,254.0626,6248.0
2018-05-29 11:30:00,263.17,263.33,261.85,262.04,4355.0,253.6,253.7542,252.328,252.5111,4355.0
2018-05-29 12:00:00,262.18,262.35,261.04,261.04,10041.0,252.646,252.8099,251.5475,251.5475,10041.0
2018-05-29 12:30:00,261.26,261.6,261.1,261.12,11168.0,251.7595,252.0871,251.6053,251.6246,11168.0
2018-05-29 13:00:00,261.12,261.3,260.55,261.12,5423.0,251.6246,251.798,251.0753,251.6246,5423.0
2018-05-29 13:30:00,261.06,261.79,260.55,261.26,7895.0,251.5668,252.2702,251.0753,251.7595,7895.0
2018-05-29 14:00:00,261.09,261.34,260.51,261.29,10676.0,251.5957,251.8366,251.0368,251.7884,10676.0
2018-05-29 14:30:00,261.32,261.46,260.54,260.54,7823.0,251.8173,251.9522,251.0657,251.0657,7823.0
2018-05-29 15:00:00,260.6,261.47,260.6,261.16,11660.0,251.1235,251.9619,251.1235,251.6631,11660.0
2018-05-29 15:30:00,261.16,262.31,261.02,261.73,39853.0,251.6631,252.7713,251.5282,252.2124,39853.0
2018-05-30 09:30:00,263.57,266.46,263.57,265.81,7880.0,253.9855,256.7704,253.9855,256.144,7880.0
2018-05-30 10:00:00,266.22,267.02,265.61,267.02,7447.0,256.5391,257.31,255.9513,257.31,7447.0
2018-05-30 10:30:00,267.51,269.06,266.2,268.94,24991.0,257.7822,259.2759,256.5199,259.1602,24991.0
2018-05-30 11:00:00,269.06,269.95,268.8,269.2,10743.0,259.2759,260.1335,259.0253,259.4108,10743.0
2018-05-30 11:30:00,268.99,269.79,268.11,268.79,15146.0,259.2084,259.9793,258.3604,259.0157,15146.0
2018-05-30 12:00:00,268.99,269.16,268.5,268.56,7886.0,259.2084,259.3722,258.7362,258.794,7886.0
2018-05-30 12:30:00,268.28,268.55,267.53,267.67,5837.0,258.5242,258.7844,257.8015,257.9364,5837.0
2018-05-30 13:00:00,268.17,268.18,267.37,268.02,6900.0,258.4182,258.4279,257.6473,258.2737,6900.0
2018-05-30 13:30:00,268.06,268.12,267.31,267.62,5744.0,258.3122,258.37,257.5895,257.8882,5744.0
2018-05-30 14:00:00,267.51,267.73,267.16,267.35,2586.0,257.7822,257.9942,257.4449,257.628,2586.0
2018-05-30 14:30:00,267.58,267.72,267.1,267.7,4442.0,257.8497,257.9846,257.3871,257.9653,4442.0
2018-05-30 15:00:00,267.69,268.08,267.46,267.82,7345.0,257.9557,258.3315,257.734,258.0809,7345.0
2018-05-30 15:30:00,267.8,267.8,266.85,266.93,39486.0,258.0617,258.0617,257.1462,257.2233,39486.0
2018-05-31 09:30:00,266.03,268.84,264.9,268.33,12188.0,256.356,259.0639,255.2671,258.5724,12188.0
2018-05-31 10:00:00,267.9,268.39,266.7,266.92,12513.0,258.158,258.6302,257.0017,257.2137,12513.0
2018-05-31 10:30:00,267.05,267.05,265.7,266.05,16288.0,257.3389,257.3389,256.038,256.3753,16288.0
2018-05-31 11:00:00,266.01,266.45,265.38,266.0,9400.0,256.3368,256.7608,255.7297,256.3271,9400.0
2018-05-31 11:30:00,266.16,267.27,266.03,266.44,20133.0,256.4813,257.5509,256.356,256.7511,20133.0
2018-05-31 12:00:00,266.78,267.06,265.93,265.93,6564.0,257.0788,257.3486,256.2597,256.2597,6564.0
2018-05-31 12:30:00,265.88,266.29,265.66,266.0,9600.0,256.2115,256.6066,255.9995,256.3271,9600.0
2018-05-31 13:00:00,265.94,266.72,265.59,266.64,11461.0,256.2693,257.0209,255.932,256.9439,11461.0
2018-05-31 13:30:00,266.55,266.74,265.69,266.03,14193.0,256.8571,257.0402,256.0284,256.356,14193.0
2018-05-31 14:00:00,265.84,266.91,265.66,266.74,23726.0,256.173,257.204,255.9995,257.0402,23726.0
2018-05-31 14:30:00,266.73,266.96,265.35,266.15,30166.0,257.0306,257.2522,255.7008,256.4717,30166.0
2018-05-31 15:00:00,266.05,267.3,265.79,267.02,34455.0,256.3753,257.5799,256.1248,257.31,34455.0
2018-05-31 15:30:00,267.0,267.37,266.34,267.15,79888.0,257.2908,257.6473,256.6548,257.4353,79888.0
2018-06-01 09:30:00,269.86,269.86,265.82,265.82,7841.0,260.0468,260.0468,256.1537,256.1537,7841.0
2018-06-01 10:00:00,265.98,267.62,265.98,266.62,15651.0,256.3079,257.8882,256.3079,256.9246,15651.0
2018-06-01 10:30:00,266.72,267.14,266.24,266.49,24930.0,257.0209,257.4257,256.5584,256.7993,24930.0
2018-06-01 11:00:00,266.49,268.24,266.48,267.98,15069.0,256.7993,258.4857,256.7897,258.2351,15069.0
2018-06-01 11:30:00,267.73,268.29,267.57,267.89,5700.0,257.9942,258.5339,257.84,258.1484,5700.0
2018-06-01 12:00:00,267.8,268.25,267.38,267.55,10810.0,258.0617,258.4953,257.6569,257.8208,10810.0
2018-06-01 12:30:00,267.72,268.29,267.63,268.01,4232.0,257.9846,258.5339,257.8979,258.264,4232.0
2018-06-01 13:00:00,268.05,268.72,267.84,268.25,11801.0,258.3026,258.9482,258.1002,258.4953,11801.0
2018-06-01 13:30:00,268.5,268.9,268.13,268.5,12355.0,258.7362,259.1217,258.3797,258.7362,12355.0
2018-06-01 14:00:00,268.63,268.88,268.19,268.79,14842.0,258.8615,259.1024,258.4375,259.0157,14842.0
2018-06-01 14:30:00,268.75,269.06,268.47,268.7,5811.0,258.9771,259.2759,258.7073,258.9289,5811.0
2018-06-01 15:00:00,268.66,269.16,268.19,269.16,19355.0,258.8904,259.3722,258.4375,259.3722,19355.0
2018-06-01 15:30:00,269.14,269.35,268.81,269.1,19817.0,259.3529,259.5553,259.0349,259.3144,19817.0
2018-06-04 09:30:00,270.45,270.45,268.93,270.27,11347.0,260.6153,260.6153,259.1506,260.4419,11347.0
2018-06-04 10:00:00,270.17,271.26,269.71,270.82,18800.0,260.3455,261.3959,259.9022,260.9719,18800.0
2018-06-04 10:30:00,270.82,271.53,270.63,270.87,17612.0,260.9719,261.656,260.7888,261.02,17612.0
2018-06-04 11:00:00,270.92,271.13,270.26,271.12,6022.0,261.0682,261.2706,260.4322,261.2609,6022.0
2018-06-04 11:30:00,271.12,271.62,270.61,270.61,7723.0,261.2609,261.7428,260.7695,260.7695,7723.0
2018-06-04 12:00:00,270.54,271.77,270.2,271.68,5700.0,260.702,261.8873,260.3744,261.8006,5700.0
2018-06-04 12:30:00,271.77,272.35,271.63,272.19,4758.0,261.8873,262.4462,261.7524,262.292,4758.0
2018-06-04 13:00:00,272.75,272.86,272.39,272.52,14625.0,262.8317,262.9377,262.4848,262.61,14625.0
2018-06-04 13:30:00,272.2,272.94,272.07,272.49,15595.0,262.3017,263.0148,262.1764,262.5811,15595.0
2018-06-04 14:00:00,272.35,273.08,272.12,272.4,14337.0,262.4462,263.1497,262.2246,262.4944,14337.0
2018-06-04 14:30:00,272.51,272.76,272.24,272.66,8067.0,262.6004,262.8413,262.3402,262.7449,8067.0
2018-06-04 15:00:00,272.7,273.39,272.7,273.1,9627.0,262.7835,263.4484,262.7835,263.1689,9627.0
2018-06-04 15:30:00,273.1,273.1,271.5,272.39,47695.0,263.1689,263.1689,261.6271,262.4848,47695.0
2018-06-05 09:30:00,273.34,276.25,273.34,275.76,16056.0,263.4002,266.2044,263.4002,265.7322,16056.0
2018-06-05 10:00:00,275.68,275.74,274.92,275.27,15805.0,265.6551,265.7129,264.9228,265.26,15805.0
2018-06-05 10:30:00,275.41,276.19,274.85,274.94,45121.0,265.3949,266.1466,264.8553,264.942,45121.0
2018-06-05 11:00:00,275.0,276.03,274.78,275.5,21239.0,264.9999,265.9924,264.7879,265.4817,21239.0
2018-06-05 11:30:00,275.44,276.06,275.32,275.74,10152.0,265.4239,266.0213,265.3082,265.7129,10152.0
2018-06-05 12:00:00,275.77,275.82,274.97,275.44,11658.0,265.7419,265.79,264.9709,265.4239,11658.0
2018-06-05 12:30:00,275.44,276.09,275.3,275.92,5475.0,265.4239,266.0502,265.2889,265.8864,5475.0
2018-06-05 13:00:00,275.92,276.59,275.91,276.57,4105.0,265.8864,266.532,265.8768,266.5128,4105.0
2018-06-05 13:30:00,276.7,277.26,276.7,277.05,13781.0,266.638,267.1777,266.638,266.9753,13781.0
2018-06-05 14:00:00,277.03,277.23,276.76,277.1,11533.0,266.956,267.1488,266.6959,267.0235,11533.0
2018-06-05 14:30:00,277.21,277.83,277.15,277.74,8313.0,267.1295,267.7269,267.0717,267.6402,8313.0
2018-06-05 15:00:00,277.81,277.98,276.84,277.02,11982.0,267.7077,267.8715,266.7729,266.9464,11982.0
2018-06-05 15:30:00,277.06,277.37,276.87,277.17,30303.0,266.9849,267.2837,266.8019,267.0909,30303.0
2018-06-06 09:30:00,277.21,279.15,277.21,278.25,11949.0,267.1295,268.9989,267.1295,268.1317,11949.0
2018-06-06 10:00:00,277.6,278.91,277.6,278.33,8706.0,267.5053,268.7677,267.5053,268.2088,8706.0
2018-06-06 10:30:00,278.04,279.66,278.04,279.0,18391.0,267.9293,269.4904,267.9293,268.8544,18391.0
2018-06-06 11:00:00,278.9,279.2,277.63,278.71,10037.0,268.758,269.0471,267.5342,268.5749,10037.0
2018-06-06 11:30:00,278.95,278.95,278.18,278.53,10694.0,268.8062,268.8062,268.0642,268.4015,10694.0
2018-06-06 12:00:00,278.5,278.68,278.22,278.27,5600.0,268.3726,268.546,268.1028,268.1509,5600.0
2018-06-06 12:30:00,278.2,279.35,278.2,279.15,6929.0,268.0835,269.1917,268.0835,268.9989,6929.0
2018-06-06 13:00:00,279.33,279.48,278.25,278.92,7740.0,269.1724,269.3169,268.1317,268.7773,7740.0
2018-06-06 13:30:00,278.66,278.9,278.4,278.4,3009.0,268.5268,268.758,268.2762,268.2762,3009.0
2018-06-06 14:00:00,278.64,279.51,278.44,279.03,4304.0,268.5075,269.3459,268.3148,268.8833,4304.0
2018-06-06 14:30:00,279.03,279.37,278.53,278.67,5909.0,268.8833,269.2109,268.4015,268.5364,5909.0
2018-06-06 15:00:00,278.67,278.88,278.4,278.45,6247.0,268.5364,268.7388,268.2762,268.3244,6247.0
2018-06-06 15:30:00,278.56,278.95,278.35,278.95,21761.0,268.4304,268.8062,268.228,268.8062,21761.0
2018-06-07 09:30:00,278.82,279.22,277.6,278.33,27751.0,268.6809,269.0664,267.5053,268.2088,27751.0
2018-06-07 10:00:00,278.39,278.66,276.53,276.54,21659.0,268.2666,268.5268,266.4742,266.4839,21659.0
2018-06-07 10:30:00,276.49,276.53,275.18,276.12,24057.0,266.4357,266.4742,265.1733,266.0791,24057.0
2018-06-07 11:00:00,276.1,276.18,275.36,276.06,9236.0,266.0599,266.1369,265.3468,266.0213,9236.0
2018-06-07 11:30:00,276.11,276.59,275.63,275.9,6867.0,266.0695,266.532,265.6069,265.8671,6867.0
2018-06-07 12:00:00,275.93,275.93,275.41,275.74,6018.0,265.896,265.896,265.3949,265.7129,6018.0
2018-06-07 12:30:00,275.76,275.81,274.85,275.3,12949.0,265.7322,265.7804,264.8553,265.2889,12949.0
2018-06-07 13:00:00,275.52,275.66,274.97,275.14,3708.0,265.5009,265.6359,264.9709,265.1348,3708.0
2018-06-07 13:30:00,275.08,276.28,274.92,275.61,8872.0,265.0769,266.2333,264.9228,265.5877,8872.0
2018-06-07 14:00:00,275.68,276.58,275.32,276.17,5276.0,265.6551,266.5224,265.3082,266.1273,5276.0
2018-06-07 14:30:00,276.41,277.09,276.18,276.88,5424.0,266.3586,267.0139,266.1369,266.8115,5424.0
2018-06-07 15:00:00,277.01,277.65,276.79,277.65,15273.0,266.9368,267.5535,266.7248,267.5535,15273.0
2018-06-07 15:30:00,277.64,278.11,277.05,277.36,28818.0,267.5439,267.9968,266.9753,267.274,28818.0
2018-06-08 09:30:00,278.15,279.24,277.35,278.81,5427.0,268.0353,269.0857,267.2644,268.6713,5427.0
2018-06-08 10:00:00,278.85,280.48,278.85,280.18,7757.0,268.7099,270.2806,268.7099,269.9915,7757.0
2018-06-08 10:30:00,279.7,279.7,278.84,279.44,7461.0,269.5289,269.5289,268.7002,269.2784,7461.0
2018-06-08 11:00:00,279.21,280.33,278.89,279.2,11624.0,269.0568,270.136,268.7484,269.0471,11624.0
2018-06-08 11:30:00,279.0,280.23,278.85,280.0,17766.0,268.8544,270.0397,268.7099,269.818,17766.0
2018-06-08 12:00:00,280.22,281.36,280.22,281.29,11442.0,270.03,271.1286,270.03,271.0611,11442.0
2018-06-08 12:30:00,281.28,282.14,280.99,281.88,5801.0,271.0515,271.8802,270.772,271.6297,5801.0
2018-06-08 13:00:00,281.83,281.83,281.32,281.54,1400.0,271.5815,271.5815,271.09,271.302,1400.0
2018-06-08 13:30:00,281.72,282.48,281.71,282.04,10697.0,271.4755,272.2079,271.4659,271.7839,10697.0
2018-06-08 14:00:00,282.31,283.05,282.02,282.97,5144.0,272.044,272.7571,271.7646,272.68,5144.0
2018-06-08 14:30:00,283.15,283.15,282.4,283.09,7961.0,272.8535,272.8535,272.1308,272.7957,7961.0
2018-06-08 15:00:00,283.05,283.44,282.75,283.27,13144.0,272.7571,273.1329,272.468,272.9691,13144.0
2018-06-08 15:30:00,283.21,283.54,282.91,283.29,32128.0,272.9113,273.2293,272.6222,272.9884,32128.0
2018-06-11 09:30:00,282.7,282.7,280.26,281.41,5468.0,272.4199,272.4199,270.0686,271.1768,5468.0
2018-06-11 10:00:00,281.39,282.35,280.76,281.59,26100.0,271.1575,272.0826,270.5504,271.3502,26100.0
2018-06-11 10:30:00,281.8,283.14,280.99,282.83,12487.0,271.5526,272.8439,270.772,272.5451,12487.0
2018-06-11 11:00:00,282.69,283.04,282.23,282.88,16697.0,272.4102,272.7475,271.9669,272.5933,16697.0
2018-06-11 11:30:00,282.89,284.32,282.81,283.62,11042.0,272.6029,273.9809,272.5259,273.3064,11042.0
2018-06-11 12:00:00,283.61,284.34,283.61,284.34,7416.0,273.2968,274.0002,273.2968,274.0002,7416.0
2018-06-11 12:30:00,284.32,284.57,283.81,283.99,6472.0,273.9809,274.2218,273.4895,273.6629,6472.0
2018-06-11 13:00:00,283.79,284.43,283.79,284.36,2700.0,273.4702,274.0869,273.4702,274.0195,2700.0
2018-06-11 13:30:00,284.16,284.55,283.94,284.24,6883.0,273.8268,274.2026,273.6148,273.9038,6883.0
2018-06-11 14:00:00,283.91,284.21,283.76,283.92,6947.0,273.5858,273.8749,273.4413,273.5955,6947.0
2018-06-11 14:30:00,283.85,284.1,283.68,284.04,12666.0,273.528,273.7689,273.3642,273.7111,12666.0
2018-06-11 15:00:00,284.03,284.13,283.88,283.96,11116.0,273.7015,273.7978,273.5569,273.634,11116.0
2018-06-11 15:30:00,283.87,284.36,283.82,283.88,28807.0,273.5473,274.0195,273.4991,273.5569,28807.0
2018-06-12 09:30:00,284.34,284.87,283.89,284.34,11279.0,274.0002,274.5109,273.5666,274.0002,11279.0
2018-06-12 10:00:00,284.36,285.1,283.94,284.85,12244.0,274.0195,274.7326,273.6148,274.4917,12244.0
2018-06-12 10:30:00,284.61,285.17,284.19,284.5,3600.0,274.2604,274.8,273.8557,274.1544,3600.0
2018-06-12 11:00:00,284.4,284.6,283.71,284.3,13303.0,274.058,274.2508,273.3931,273.9617,13303.0
2018-06-12 11:30:00,284.43,285.03,284.22,284.75,1921.0,274.0869,274.6651,273.8846,274.3953,1921.0
2018-06-12 12:00:00,284.92,285.01,284.47,284.7,4800.0,274.5591,274.6458,274.1255,274.3471,4800.0
2018-06-12 12:30:00,284.5,284.5,283.87,284.33,9900.0,274.1544,274.1544,273.5473,273.9906,9900.0
2018-06-12 13:00:00,284.23,284.75,284.1,284.37,3249.0,273.8942,274.3953,273.7689,274.0291,3249.0
2018-06-12 13:30:00,284.49,284.82,284.47,284.47,4486.0,274.1448,274.4628,274.1255,274.1255,4486.0
2018-06-12 14:00:00,284.51,284.97,284.09,284.47,18131.0,274.164,274.6073,273.7593,274.1255,18131.0
2018-06-12 14:30:00,284.36,284.66,283.84,283.95,19120.0,274.0195,274.3086,273.5184,273.6244,19120.0
2018-06-12 15:00:00,284.12,284.8,284.03,284.5,6984.0,273.7882,274.4435,273.7015,274.1544,6984.0
2018-06-12 15:30:00,284.4,284.92,284.28,284.85,23951.0,274.058,274.5591,273.9424,274.4917,23951.0
2018-06-13 09:30:00,285.76,287.59,285.69,286.6,10501.0,275.3686,277.132,275.3011,276.178,10501.0
2018-06-13 10:00:00,286.49,287.01,285.89,286.56,13826.0,276.072,276.5731,275.4938,276.1395,13826.0
2018-06-13 10:30:00,286.56,286.65,285.63,285.98,7287.0,276.1395,276.2262,275.2433,275.5806,7287.0
2018-06-13 11:00:00,285.72,286.66,285.55,286.65,4443.0,275.33,276.2358,275.1662,276.2262,4443.0
2018-06-13 11:30:00,286.31,286.4,286.0,286.19,3900.0,275.8986,275.9853,275.5998,275.7829,3900.0
2018-06-13 12:00:00,286.11,286.11,284.6,284.78,17690.0,275.7058,275.7058,274.2508,274.4242,17690.0
2018-06-13 12:30:00,284.76,284.87,284.19,284.34,21629.0,274.4049,274.5109,273.8557,274.0002,21629.0
2018-06-13 13:00:00,284.17,284.38,283.56,283.56,8541.0,273.8364,274.0388,273.2486,273.2486,8541.0
2018-06-13 13:30:00,283.77,284.6,283.66,284.5,7185.0,273.4509,274.2508,273.3449,274.1544,7185.0
2018-06-13 14:00:00,284.45,284.49,283.57,283.73,8690.0,274.1062,274.1448,273.2582,273.4124,8690.0
2018-06-13 14:30:00,283.75,283.98,283.41,283.98,9724.0,273.4317,273.6533,273.104,273.6533,9724.0
2018-06-13 15:00:00,284.0,284.81,283.72,284.72,10200.0,273.6726,274.4531,273.4028,274.3664,10200.0
2018-06-13 15:30:00,284.69,285.07,284.36,284.48,20095.0,274.3375,274.7037,274.0195,274.1351,20095.0
2018-06-14 09:30:00,285.08,286.45,284.26,284.26,3268.0,274.7133,276.0335,273.9231,273.9231,3268.0
2018-06-14 10:00:00,284.33,285.2,284.33,284.46,3150.0,273.9906,274.8289,273.9906,274.1158,3150.0
2018-06-14 10:30:00,284.68,284.68,282.49,283.36,17776.0,274.3278,274.3278,272.2175,273.0558,17776.0
2018-06-14 11:00:00,283.41,283.99,282.95,283.48,4502.0,273.104,273.6629,272.6608,273.1715,4502.0
2018-06-14 11:30:00,283.2,283.98,282.98,283.11,6704.0,272.9017,273.6533,272.6897,272.8149,6704.0
2018-06-14 12:00:00,283.05,283.8,282.96,283.8,9945.0,272.7571,273.4798,272.6704,273.4798,9945.0
2018-06-14 12:30:00,283.77,284.54,283.77,284.21,5150.0,273.4509,274.1929,273.4509,273.8749,5150.0
2018-06-14 13:00:00,284.12,284.15,283.46,283.63,20000.0,273.7882,273.8171,273.1522,273.316,20000.0
2018-06-14 13:30:00,283.64,283.95,283.11,283.35,7245.0,273.3257,273.6244,272.8149,273.0462,7245.0
2018-06-14 14:00:00,283.22,283.47,282.73,283.01,10428.0,272.9209,273.1618,272.4488,272.7186,10428.0
2018-06-14 14:30:00,283.01,284.01,283.01,283.56,7405.0,272.7186,273.6822,272.7186,273.2486,7405.0
2018-06-14 15:00:00,283.47,284.99,283.06,284.65,19208.0,273.1618,274.6266,272.7668,274.2989,19208.0
2018-06-14 15:30:00,284.54,284.81,284.04,284.16,52845.0,274.1929,274.4531,273.7111,273.8268,52845.0
2018-06-15 09:30:00,282.98,284.49,281.24,282.8,84705.0,272.6897,274.1448,271.0129,272.5162,84705.0
2018-06-15 10:00:00,282.5,283.11,282.35,282.62,26816.0,272.2271,272.8149,272.0826,272.3428,26816.0
2018-06-15 10:30:00,282.48,283.01,281.54,282.97,13436.0,272.2079,272.7186,271.302,272.68,13436.0
2018-06-15 11:00:00,283.15,283.23,282.2,282.2,7671.0,272.8535,272.9306,271.938,271.938,7671.0
2018-06-15 11:30:00,282.03,282.45,281.7,282.45,5141.0,271.7742,272.1789,271.4562,272.1789,5141.0
2018-06-15 12:00:00,282.61,282.61,281.75,281.75,4744.0,272.3331,272.3331,271.5044,271.5044,4744.0
2018-06-15 12:30:00,281.93,282.22,281.75,282.2,8253.0,271.6779,271.9573,271.5044,271.938,8253.0
2018-06-15 13:00:00,282.03,282.4,282.0,282.15,7986.0,271.7742,272.1308,271.7453,271.8899,7986.0
2018-06-15 13:30:00,282.0,282.0,281.6,281.66,6072.0,271.7453,271.7453,271.3599,271.4177,6072.0
2018-06-15 14:00:00,281.45,281.66,281.2,281.5,11044.0,271.2153,271.4177,270.9744,271.2635,11044.0
2018-06-15 14:30:00,281.45,281.59,281.15,281.24,24043.0,271.2153,271.3502,270.9262,271.0129,24043.0
2018-06-15 15:00:00,281.28,281.65,281.18,281.56,8195.0,271.0515,271.408,270.9551,271.3213,8195.0
2018-06-15 15:30:00,281.65,282.64,281.61,282.1,44577.0,271.408,272.362,271.3695,271.8417,44577.0
2018-06-18 09:30:00,279.76,279.76,276.72,277.76,11808.0,269.5868,269.5868,266.6573,267.6595,11808.0
2018-06-18 10:00:00,277.79,277.87,276.68,276.68,8434.0,267.6884,267.7655,266.6188,266.6188,8434.0
2018-06-18 10:30:00,276.69,277.89,276.69,277.17,6797.0,266.6284,267.7848,266.6284,267.0909,6797.0
2018-06-18 11:00:00,277.56,278.11,277.55,278.05,15443.0,267.4668,267.9968,267.4571,267.9389,15443.0
2018-06-18 11:30:00,278.32,278.35,277.08,277.12,7804.0,268.1991,268.228,267.0042,267.0428,7804.0
2018-06-18 12:00:00,277.75,278.19,277.53,277.58,7500.0,267.6499,268.0739,267.4379,267.486,7500.0
2018-06-18 12:30:00,277.52,278.33,277.41,278.33,29627.0,267.4282,268.2088,267.3222,268.2088,29627.0
2018-06-18 13:00:00,278.47,279.55,278.46,279.55,6104.0,268.3437,269.3844,268.334,269.3844,6104.0
2018-06-18 13:30:00,279.76,279.87,279.48,279.66,4882.0,269.5868,269.6928,269.3169,269.4904,4882.0
2018-06-18 14:00:00,279.71,280.85,279.63,280.8,5622.0,269.5386,270.6371,269.4615,270.5889,5622.0
2018-06-18 14:30:00,280.89,281.1,280.09,280.29,9868.0,270.6757,270.878,269.9048,270.0975,9868.0
2018-06-18 15:00:00,280.14,280.31,279.71,279.92,17032.0,269.9529,270.1168,269.5386,269.7409,17032.0
2018-06-18 15:30:00,279.94,280.11,279.52,279.75,43967.0,269.7602,269.924,269.3555,269.5771,43967.0
2018-06-19 09:30:00,278.58,280.23,277.46,277.46,10292.0,268.4497,270.0397,267.3704,267.3704,10292.0
2018-06-19 10:00:00,277.65,277.65,276.1,276.1,19348.0,267.5535,267.5535,266.0599,266.0599,19348.0
2018-06-19 10:30:00,276.1,277.5,275.75,276.91,13854.0,266.0599,267.4089,265.7226,266.8404,13854.0
2018-06-19 11:00:00,276.81,277.18,276.35,276.89,11593.0,266.744,267.1006,266.3008,266.8211,11593.0
2018-06-19 11:30:00,277.03,277.26,276.16,276.34,19271.0,266.956,267.1777,266.1177,266.2911,19271.0
2018-06-19 12:00:00,276.24,276.32,275.77,275.9,13500.0,266.1948,266.2719,265.7419,265.8671,13500.0
2018-06-19 12:30:00,276.05,276.26,275.48,276.15,14012.0,266.0117,266.214,265.4624,266.108,14012.0
2018-06-19 13:00:00,276.44,276.72,276.2,276.36,9857.0,266.3875,266.6573,266.1562,266.3104,9857.0
2018-06-19 13:30:00,276.24,276.25,275.92,276.0,9647.0,266.1948,266.2044,265.8864,265.9635,9647.0
2018-06-19 14:00:00,276.0,276.77,276.0,276.63,7921.0,265.9635,266.7055,265.9635,266.5706,7921.0
2018-06-19 14:30:00,276.66,276.83,276.32,276.74,18501.0,266.5995,266.7633,266.2719,266.6766,18501.0
2018-06-19 15:00:00,276.68,276.8,276.35,276.35,18897.0,266.6188,266.7344,266.3008,266.3008,18897.0
2018-06-19 15:30:00,276.49,276.87,276.0,276.51,42557.0,266.4357,266.8019,265.9635,266.4549,42557.0
2018-06-20 09:30:00,278.39,278.52,276.49,278.15,14371.0,268.2666,268.3919,266.4357,268.0353,14371.0
2018-06-20 10:00:00,278.05,278.47,277.4,277.76,19260.0,267.9389,268.3437,267.3126,267.6595,19260.0
2018-06-20 10:30:00,277.83,279.74,277.35,279.67,31244.0,267.7269,269.5675,267.2644,269.5,31244.0
2018-06-20 11:00:00,279.35,279.49,278.25,278.26,5682.0,269.1917,269.3266,268.1317,268.1413,5682.0
2018-06-20 11:30:00,278.45,278.66,277.96,278.61,5637.0,268.3244,268.5268,267.8522,268.4786,5637.0
2018-06-20 12:00:00,278.7,278.7,277.59,277.92,18697.0,268.5653,268.5653,267.4957,267.8137,18697.0
2018-06-20 12:30:00,277.86,278.91,277.86,277.88,8226.0,267.7559,268.7677,267.7559,267.7751,8226.0
2018-06-20 13:00:00,278.05,278.44,277.88,278.0,4609.0,267.9389,268.3148,267.7751,267.8908,4609.0
2018-06-20 13:30:00,277.66,277.66,277.24,277.47,4305.0,267.5631,267.5631,267.1584,267.38,4305.0
2018-06-20 14:00:00,277.38,277.48,276.95,277.45,5217.0,267.2933,267.3897,266.8789,267.3608,5217.0
2018-06-20 14:30:00,277.38,277.7,277.02,277.7,7417.0,267.2933,267.6017,266.9464,267.6017,7417.0
2018-06-20 15:00:00,277.66,278.21,277.25,277.4,17570.0,267.5631,268.0931,267.168,267.3126,17570.0
2018-06-20 15:30:00,277.45,277.45,276.71,277.32,26735.0,267.3608,267.3608,266.6477,267.2355,26735.0
2018-06-21 09:30:00,278.36,278.83,276.47,278.58,7031.0,268.2377,268.6906,266.4164,268.4497,7031.0
2018-06-21 10:00:00,278.5,278.79,275.45,275.49,5429.0,268.3726,268.652,265.4335,265.472,5429.0
2018-06-21 10:30:00,276.12,277.2,275.58,277.2,8337.0,266.0791,267.1199,265.5588,267.1199,8337.0
2018-06-21 11:00:00,277.01,278.07,277.01,277.53,5116.0,266.9368,267.9582,266.9368,267.4379,5116.0
2018-06-21 11:30:00,277.87,278.8,277.78,278.59,8694.0,267.7655,268.6617,267.6788,268.4593,8694.0
2018-06-21 12:00:00,278.5,278.5,277.36,277.64,5636.0,268.3726,268.3726,267.274,267.5439,5636.0
2018-06-21 12:30:00,277.62,278.25,277.35,278.02,5068.0,267.5246,268.1317,267.2644,267.91,5068.0
2018-06-21 13:00:00,277.74,278.35,277.72,278.04,22538.0,267.6402,268.228,267.6209,267.9293,22538.0
2018-06-21 13:30:00,278.24,278.71,278.03,278.52,5631.0,268.122,268.5749,267.9197,268.3919,5631.0
2018-06-21 14:00:00,278.74,281.07,278.74,280.6,12513.0,268.6039,270.8491,268.6039,270.3962,12513.0
2018-06-21 14:30:00,280.35,280.35,279.12,279.79,18412.0,270.1553,270.1553,268.97,269.6157,18412.0
2018-06-21 15:00:00,279.56,279.77,278.34,278.9,8319.0,269.394,269.5964,268.2184,268.758,8319.0
2018-06-21 15:30:00,278.76,279.68,278.44,279.57,27477.0,268.6231,269.5097,268.3148,269.4037,27477.0
2018-06-22 09:30:00,280.43,281.74,276.7,277.92,7447.0,270.2324,271.4948,266.638,267.8137,7447.0
2018-06-22 10:00:00,278.49,281.24,277.99,279.63,9150.0,268.3629,271.0129,267.8811,269.4615,9150.0
2018-06-22 10:30:00,279.76,281.07,279.67,281.05,5462.0,269.5868,270.8491,269.5,270.8299,5462.0
2018-06-22 11:00:00,280.98,283.0,280.79,283.0,13635.0,270.7624,272.7089,270.5793,272.7089,13635.0
2018-06-22 11:30:00,282.6,282.86,281.77,282.14,10860.0,272.3235,272.574,271.5237,271.8802,10860.0
2018-06-22 12:00:00,282.47,282.76,281.53,282.12,15116.0,272.1982,272.4777,271.2924,271.8609,15116.0
2018-06-22 12:30:00,282.08,282.73,281.63,282.55,7210.0,271.8224,272.4488,271.3888,272.2753,7210.0
2018-06-22 13:00:00,282.74,283.32,282.68,282.9,10653.0,272.4584,273.0173,272.4006,272.6126,10653.0
2018-06-22 13:30:00,282.99,283.78,282.98,283.63,8772.0,272.6993,273.4606,272.6897,273.316,8772.0
2018-06-22 14:00:00,283.15,283.15,282.01,282.22,5307.0,272.8535,272.8535,271.7549,271.9573,5307.0
2018-06-22 14:30:00,282.09,282.75,281.85,282.39,2933.0,271.832,272.468,271.6008,272.1211,2933.0
2018-06-22 15:00:00,282.55,282.92,282.24,282.31,14758.0,272.2753,272.6319,271.9766,272.044,14758.0
2018-06-22 15:30:00,282.31,282.5,281.25,281.71,51869.0,272.044,272.2271,271.0226,271.4659,51869.0
2018-06-25 09:30:00,281.64,281.64,277.13,277.13,6855.0,271.3984,271.3984,267.0524,267.0524,6855.0
2018-06-25 10:00:00,276.19,277.61,275.62,277.1,5029.0,266.1466,267.5149,265.5973,267.0235,5029.0
2018-06-25 10:30:00,276.94,277.39,276.18,276.58,11865.0,266.8693,267.3029,266.1369,266.5224,11865.0
2018-06-25 11:00:00,277.15,277.31,275.96,275.97,7059.0,267.0717,267.2259,265.9249,265.9346,7059.0
2018-06-25 11:30:00,275.73,275.96,275.17,275.38,4494.0,265.7033,265.9249,265.1637,265.366,4494.0
2018-06-25 12:00:00,275.18,275.59,274.4,274.99,5466.0,265.1733,265.5684,264.4217,264.9902,5466.0
2018-06-25 12:30:00,275.15,275.84,274.68,275.23,5105.0,265.1444,265.8093,264.6915,265.2215,5105.0
2018-06-25 13:00:00,275.54,275.56,274.63,274.83,5600.0,265.5202,265.5395,264.6433,264.836,5600.0
2018-06-25 13:30:00,275.13,275.84,274.9,275.14,11852.0,265.1251,265.8093,264.9035,265.1348,11852.0
2018-06-25 14:00:00,275.13,275.48,275.04,275.36,3821.0,265.1251,265.4624,265.0384,265.3468,3821.0
2018-06-25 14:30:00,275.16,275.16,273.93,274.24,10709.0,265.154,265.154,263.9688,264.2675,10709.0
2018-06-25 15:00:00,274.25,274.59,273.95,274.34,7753.0,264.2771,264.6048,263.988,264.3639,7753.0
2018-06-25 15:30:00,274.05,276.56,274.04,275.82,20786.0,264.0844,266.5031,264.0748,265.79,20786.0
2018-06-26 09:30:00,277.06,277.14,276.03,276.29,3680.0,266.9849,267.062,265.9924,266.2429,3680.0
2018-06-26 10:00:00,276.36,277.91,276.33,276.63,9321.0,266.3104,267.804,266.2815,266.5706,9321.0
2018-06-26 10:30:00,276.6,276.83,275.21,275.42,23934.0,266.5417,266.7633,265.2022,265.4046,23934.0
2018-06-26 11:00:00,275.33,276.25,274.99,275.51,17104.0,265.3179,266.2044,264.9902,265.4913,17104.0
2018-06-26 11:30:00,275.46,275.92,274.5,274.61,15879.0,265.4431,265.8864,264.518,264.624,15879.0
2018-06-26 12:00:00,274.38,275.21,273.88,274.78,53161.0,264.4024,265.2022,263.9206,264.7879,53161.0
2018-06-26 12:30:00,274.83,277.16,274.82,276.75,17955.0,264.836,267.0813,264.8264,266.6862,17955.0
2018-06-26 13:00:00,276.91,278.02,276.5,277.19,13135.0,266.8404,267.91,266.4453,267.1102,13135.0
2018-06-26 13:30:00,277.41,277.58,276.9,277.09,10342.0,267.3222,267.486,266.8308,267.0139,10342.0
2018-06-26 14:00:00,277.26,277.72,276.84,277.17,6800.0,267.1777,267.6209,266.7729,267.0909,6800.0
2018-06-26 14:30:00,277.22,277.58,276.88,276.88,2501.0,267.1391,267.486,266.8115,266.8115,2501.0
2018-06-26 15:00:00,277.12,277.31,276.19,276.19,3250.0,267.0428,267.2259,266.1466,266.1466,3250.0
2018-06-26 15:30:00,276.27,276.79,275.24,275.69,24156.0,266.2237,266.7248,265.2311,265.6648,24156.0
2018-06-27 09:30:00,275.3,275.83,274.08,275.25,16836.0,265.2889,265.7997,264.1133,265.2408,16836.0
2018-06-27 10:00:00,275.69,277.42,275.69,277.42,5918.0,265.6648,267.3319,265.6648,267.3319,5918.0
2018-06-27 10:30:00,277.35,277.47,274.98,275.13,14208.0,267.2644,267.38,264.9806,265.1251,14208.0
2018-06-27 11:00:00,275.14,275.3,273.58,273.73,27514.0,265.1348,265.2889,263.6315,263.776,27514.0
2018-06-27 11:30:00,273.76,274.17,272.9,272.98,17453.0,263.8049,264.2,262.9762,263.0533,17453.0
2018-06-27 12:00:00,272.9,272.95,271.86,272.23,26114.0,262.9762,263.0244,261.974,262.3306,26114.0
2018-06-27 12:30:00,272.3,272.47,271.54,271.54,34766.0,262.398,262.5619,261.6657,261.6657,34766.0
2018-06-27 13:00:00,271.8,271.8,270.15,270.27,10016.0,261.9162,261.9162,260.3262,260.4419,10016.0
2018-06-27 13:30:00,270.16,270.64,269.76,269.84,7156.0,260.3359,260.7984,259.9504,260.0275,7156.0
2018-06-27 14:00:00,269.91,270.15,269.35,269.42,6340.0,260.0949,260.3262,259.5553,259.6228,6340.0
2018-06-27 14:30:00,269.4,270.32,269.18,269.54,9300.0,259.6035,260.49,259.3915,259.7384,9300.0
2018-06-27 15:00:00,269.46,270.68,269.38,270.49,13921.0,259.6613,260.8369,259.5842,260.6539,13921.0
2018-06-27 15:30:00,270.8,270.8,269.08,269.12,24980.0,260.9526,260.9526,259.2951,259.3337,24980.0
2018-06-28 09:30:00,269.0,269.0,266.39,267.44,7555.0,259.218,259.218,256.7029,257.7148,7555.0
2018-06-28 10:00:00,267.59,267.59,266.62,266.78,15075.0,257.8593,257.8593,256.9246,257.0788,15075.0
2018-06-28 10:30:00,266.69,268.5,266.45,268.31,14370.0,256.992,258.7362,256.7608,258.5531,14370.0
2018-06-28 11:00:00,268.43,268.82,267.8,268.82,10899.0,258.6688,259.0446,258.0617,259.0446,10899.0
2018-06-28 11:30:00,268.78,268.83,268.0,268.47,6468.0,259.006,259.0542,258.2544,258.7073,6468.0
2018-06-28 12:00:00,268.6,268.6,267.86,267.99,11358.0,258.8326,258.8326,258.1195,258.2448,11358.0
2018-06-28 12:30:00,268.11,268.13,267.12,267.98,4696.0,258.3604,258.3797,257.4064,258.2351,4696.0
2018-06-28 13:00:00,267.82,268.8,267.65,268.8,4500.0,258.0809,259.0253,257.9171,259.0253,4500.0
2018-06-28 13:30:00,268.85,269.28,268.68,268.85,3371.0,259.0735,259.4879,258.9097,259.0735,3371.0
2018-06-28 14:00:00,268.81,268.96,268.32,268.96,14728.0,259.0349,259.1795,258.5628,259.1795,14728.0
2018-06-28 14:30:00,269.16,269.45,268.86,269.45,8552.0,259.3722,259.6517,259.0831,259.6517,8552.0
2018-06-28 15:00:00,269.73,270.12,269.54,269.73,7852.0,259.9215,260.2973,259.7384,259.9215,7852.0
2018-06-28 15:30:00,269.65,269.65,268.95,269.37,20774.0,259.8444,259.8444,259.1699,259.5746,20774.0
2018-06-29 09:30:00,270.04,271.23,268.85,268.85,4752.0,260.2202,261.3669,259.0735,259.0735,4752.0
2018-06-29 10:00:00,269.29,270.56,269.13,269.42,5966.0,259.4975,260.7213,259.3433,259.6228,5966.0
2018-06-29 10:30:00,269.33,270.23,269.0,269.96,22705.0,259.536,260.4033,259.218,260.1431,22705.0
2018-06-29 11:00:00,270.12,271.37,268.66,271.15,32495.0,260.2973,261.5019,258.8904,261.2899,32495.0
2018-06-29 11:30:00,270.82,271.27,270.56,270.65,15879.0,260.9719,261.4055,260.7213,260.808,15879.0
2018-06-29 12:00:00,270.47,271.07,270.2,270.24,2201.0,260.6346,261.2128,260.3744,260.4129,2201.0
2018-06-29 12:30:00,270.03,270.45,270.02,270.45,6908.0,260.2106,260.6153,260.2009,260.6153,6908.0
2018-06-29 13:00:00,270.53,271.12,270.21,270.49,3800.0,260.6924,261.2609,260.384,260.6539,3800.0
2018-06-29 13:30:00,270.37,270.96,270.36,270.51,4500.0,260.5382,261.1068,260.5286,260.6731,4500.0
2018-06-29 14:00:00,270.61,270.76,269.56,270.11,4897.0,260.7695,260.914,259.7577,260.2877,4897.0
2018-06-29 14:30:00,270.22,270.32,269.09,270.12,3613.0,260.3937,260.49,259.3048,260.2973,3613.0
2018-06-29 15:00:00,270.3,270.3,269.07,269.5,9452.0,260.4708,260.4708,259.2855,259.6999,9452.0
2018-06-29 15:30:00,269.36,269.36,268.02,268.02,41360.0,259.5649,259.5649,258.2737,258.2737,41360.0
2018-07-02 09:30:00,265.95,266.56,263.98,265.25,40234.0,256.279,256.8668,254.3806,255.6044,40234.0
2018-07-02 10:00:00,265.35,266.18,265.29,265.77,11188.0,255.7008,256.5006,255.643,256.1055,11188.0
2018-07-02 10:30:00,266.56,266.93,265.6,265.81,5602.0,256.8668,257.2233,255.9417,256.144,5602.0
2018-07-02 11:00:00,266.09,266.55,265.82,266.5,8308.0,256.4139,256.8571,256.1537,256.8089,8308.0
2018-07-02 11:30:00,266.32,266.32,265.3,265.6,1900.0,256.6355,256.6355,255.6526,255.9417,1900.0
2018-07-02 12:00:00,265.59,265.62,264.92,265.37,4646.0,255.932,255.961,255.2864,255.72,4646.0
2018-07-02 12:30:00,265.55,266.18,265.54,266.01,3704.0,255.8935,256.5006,255.8839,256.3368,3704.0
2018-07-02 13:00:00,266.0,266.6,265.91,265.91,5082.0,256.3271,256.9053,256.2404,256.2404,5082.0
2018-07-02 13:30:00,266.18,267.09,266.18,267.01,2685.0,256.5006,257.3775,256.5006,257.3004,2685.0
2018-07-02 14:00:00,266.82,268.07,266.82,268.07,5728.0,257.1173,258.3219,257.1173,258.3219,5728.0
2018-07-02 14:30:00,268.27,268.28,267.43,267.89,3600.0,258.5146,258.5242,257.7051,258.1484,3600.0
2018-07-02 15:00:00,267.88,268.6,267.23,268.31,6292.0,258.1388,258.8326,257.5124,258.5531,6292.0
2018-07-02 15:30:00,268.31,268.32,267.09,267.37,34744.0,258.5531,258.5628,257.3775,257.6473,34744.0
2018-07-03 09:30:00,268.02,269.52,266.87,269.52,14440.0,258.2737,259.7191,257.1655,259.7191,14440.0
2018-07-03 10:00:00,269.36,270.36,269.22,269.33,4099.0,259.5649,260.5286,259.43,259.536,4099.0
2018-07-03 10:30:00,269.85,270.37,269.7,269.7,6375.0,260.0371,260.5382,259.8926,259.8926,6375.0
2018-07-03 11:00:00,269.53,270.25,269.32,270.25,2944.0,259.7288,260.4226,259.5264,260.4226,2944.0
2018-07-03 11:30:00,270.46,270.54,269.91,269.91,3602.0,260.6249,260.702,260.0949,260.0949,3602.0
2018-07-03 12:00:00,270.24,270.35,269.79,269.89,3500.0,260.4129,260.5189,259.9793,260.0757,3500.0
2018-07-03 12:30:00,269.98,270.26,269.21,269.98,12357.0,260.1624,260.4322,259.4204,260.1624,12357.0
2018-07-05 09:30:00,271.71,273.31,269.21,269.73,15413.0,261.8295,263.3713,259.4204,259.9215,15413.0
2018-07-05 10:00:00,269.63,270.07,268.24,268.33,19988.0,259.8251,260.2491,258.4857,258.5724,19988.0
2018-07-05 10:30:00,268.25,269.08,268.22,269.08,5253.0,258.4953,259.2951,258.4664,259.2951,5253.0
2018-07-05 11:00:00,269.17,269.53,268.8,269.29,8770.0,259.3819,259.7288,259.0253,259.4975,8770.0
2018-07-05 11:30:00,269.45,270.1,269.45,270.1,795.0,259.6517,260.278,259.6517,260.278,795.0
2018-07-05 12:00:00,270.02,270.86,269.97,269.97,5410.0,260.2009,261.0104,260.1528,260.1528,5410.0
2018-07-05 12:30:00,270.04,270.61,270.0,270.23,3508.0,260.2202,260.7695,260.1817,260.4033,3508.0
2018-07-05 13:00:00,270.33,270.71,270.14,270.64,3894.0,260.4997,260.8659,260.3166,260.7984,3894.0
2018-07-05 13:30:00,270.2,270.71,270.18,270.6,3654.0,260.3744,260.8659,260.3551,260.7599,3654.0
2018-07-05 14:00:00,270.72,271.37,270.14,270.26,2065.0,260.8755,261.5019,260.3166,260.4322,2065.0
2018-07-05 14:30:00,270.52,270.92,270.52,270.85,2600.0,260.6828,261.0682,260.6828,261.0008,2600.0
2018-07-05 15:00:00,271.01,271.15,270.78,270.78,8109.0,261.1549,261.2899,260.9333,260.9333,8109.0
2018-07-05 15:30:00,270.85,271.37,270.52,271.13,14003.0,261.0008,261.5019,260.6828,261.2706,14003.0
2018-07-06 09:30:00,271.19,274.13,271.19,272.83,9551.0,261.3284,264.1615,261.3284,262.9088,9551.0
2018-07-06 10:00:00,273.21,273.34,272.28,272.63,10441.0,263.2749,263.4002,262.3788,262.716,10441.0
2018-07-06 10:30:00,272.87,273.25,272.66,272.85,3138.0,262.9473,263.3135,262.7449,262.928,3138.0
2018-07-06 11:00:00,273.14,273.52,272.88,272.88,7577.0,263.2075,263.5737,262.9569,262.9569,7577.0
2018-07-06 11:30:00,273.06,273.91,272.72,273.02,10310.0,263.1304,263.9495,262.8028,263.0919,10310.0
2018-07-06 12:00:00,273.1,273.62,272.86,273.47,4800.0,263.1689,263.67,262.9377,263.5255,4800.0
2018-07-06 12:30:00,273.47,273.67,272.94,273.23,6133.0,263.5255,263.7182,263.0148,263.2942,6133.0
2018-07-06 13:00:00,273.57,273.73,273.26,273.43,2394.0,263.6219,263.776,263.3231,263.4869,2394.0
2018-07-06 13:30:00,273.45,273.62,273.09,273.3,14327.0,263.5062,263.67,263.1593,263.3617,14327.0
2018-07-06 14:00:00,273.23,273.58,273.22,273.48,3000.0,263.2942,263.6315,263.2846,263.5351,3000.0
2018-07-06 14:30:00,273.42,274.29,273.3,274.29,5258.0,263.4773,264.3157,263.3617,264.3157,5258.0
2018-07-06 15:00:00,274.18,274.23,273.7,274.15,3871.0,264.2097,264.2579,263.7471,264.1808,3871.0
2018-07-06 15:30:00,274.42,274.56,274.14,274.26,13761.0,264.4409,264.5759,264.1711,264.2868,13761.0
2018-07-09 09:30:00,275.58,277.44,275.58,276.81,5227.0,265.5588,267.3511,265.5588,266.744,5227.0
2018-07-09 10:00:00,277.22,277.36,276.37,276.37,3000.0,267.1391,267.274,266.32,266.32,3000.0
2018-07-09 10:30:00,276.1,277.52,276.09,277.16,16917.0,266.0599,267.4282,266.0502,267.0813,16917.0
2018-07-09 11:00:00,277.13,277.31,276.75,277.25,7333.0,267.0524,267.2259,266.6862,267.168,7333.0
2018-07-09 11:30:00,277.14,277.71,276.7,276.91,4544.0,267.062,267.6113,266.638,266.8404,4544.0
2018-07-09 12:00:00,277.12,277.39,276.98,277.16,2782.0,267.0428,267.3029,266.9079,267.0813,2782.0
2018-07-09 12:30:00,277.11,277.69,277.11,277.44,3710.0,267.0331,267.592,267.0331,267.3511,3710.0
2018-07-09 13:00:00,277.35,277.44,276.87,277.0,4911.0,267.2644,267.3511,266.8019,266.9271,4911.0
2018-07-09 13:30:00,276.89,277.56,276.89,277.56,3123.0,266.8211,267.4668,266.8211,267.4668,3123.0
2018-07-09 14:00:00,277.46,277.48,277.2,277.32,5879.0,267.3704,267.3897,267.1199,267.2355,5879.0
2018-07-09 14:30:00,277.24,277.4,277.13,277.4,4664.0,267.1584,267.3126,267.0524,267.3126,4664.0
2018-07-09 15:00:00,277.41,277.56,277.33,277.55,3110.0,267.3222,267.4668,267.2451,267.4571,3110.0
2018-07-09 15:30:00,277.56,278.53,277.51,278.31,24141.0,267.4668,268.4015,267.4186,268.1895,24141.0
2018-07-10 09:30:00,278.94,279.77,278.1,278.82,4016.0,268.7966,269.5964,267.9871,268.6809,4016.0
2018-07-10 10:00:00,278.98,279.2,277.67,277.98,3499.0,268.8351,269.0471,267.5728,267.8715,3499.0
2018-07-10 10:30:00,277.93,278.64,277.39,278.48,2704.0,267.8233,268.5075,267.3029,268.3533,2704.0
2018-07-10 11:00:00,278.57,278.73,278.26,278.26,3422.0,268.44,268.5942,268.1413,268.1413,3422.0
2018-07-10 11:30:00,278.61,278.74,277.99,278.41,2703.0,268.4786,268.6039,267.8811,268.2859,2703.0
2018-07-10 12:00:00,278.71,278.71,278.05,278.5,500.0,268.5749,268.5749,267.9389,268.3726,500.0
2018-07-10 12:30:00,278.5,278.7,277.93,278.49,2860.0,268.3726,268.5653,267.8233,268.3629,2860.0
2018-07-10 13:00:00,278.5,278.67,278.13,278.42,11487.0,268.3726,268.5364,268.016,268.2955,11487.0
2018-07-10 13:30:00,278.24,278.39,277.85,278.39,4956.0,268.122,268.2666,267.7462,268.2666,4956.0
2018-07-10 14:00:00,278.63,278.63,278.04,278.33,2377.0,268.4979,268.4979,267.9293,268.2088,2377.0
2018-07-10 14:30:00,278.4,278.63,278.39,278.47,1846.0,268.2762,268.4979,268.2666,268.3437,1846.0
2018-07-10 15:00:00,278.48,278.48,277.76,277.89,21745.0,268.3533,268.3533,267.6595,267.7848,21745.0
2018-07-10 15:30:00,277.93,278.8,277.93,278.46,20484.0,267.8233,268.6617,267.8233,268.334,20484.0
2018-07-11 09:30:00,277.76,280.61,274.37,276.93,7895.0,267.6595,270.4059,264.3928,266.8597,7895.0
2018-07-11 10:00:00,276.99,277.8,276.5,277.0,16525.0,266.9175,267.698,266.4453,266.9271,16525.0
2018-07-11 10:30:00,276.92,277.69,276.68,277.29,7955.0,266.85,267.592,266.6188,267.2066,7955.0
2018-07-11 11:00:00,276.57,277.06,276.27,276.43,9860.0,266.5128,266.9849,266.2237,266.3779,9860.0
2018-07-11 11:30:00,275.84,275.93,275.52,275.86,1643.0,265.8093,265.896,265.5009,265.8286,1643.0
2018-07-11 12:00:00,275.42,275.99,275.42,275.74,3887.0,265.4046,265.9539,265.4046,265.7129,3887.0
2018-07-11 12:30:00,275.8,275.8,275.34,275.34,300.0,265.7708,265.7708,265.3275,265.3275,300.0
2018-07-11 13:00:00,275.37,275.7,275.3,275.7,1191.0,265.3564,265.6744,265.2889,265.6744,1191.0
2018-07-11 13:30:00,275.78,276.03,275.73,275.73,1084.0,265.7515,265.9924,265.7033,265.7033,1084.0
2018-07-11 14:00:00,275.71,276.13,275.39,276.1,6004.0,265.684,266.0888,265.3757,266.0599,6004.0
2018-07-11 14:30:00,276.21,276.45,276.15,276.45,1656.0,266.1659,266.3971,266.108,266.3971,1656.0
2018-07-11 15:00:00,276.34,276.6,276.02,276.23,3454.0,266.2911,266.5417,265.9828,266.1851,3454.0
2018-07-11 15:30:00,276.08,276.94,275.84,276.1,14742.0,266.0406,266.8693,265.8093,266.0599,14742.0
2018-07-12 09:30:00,276.43,276.92,275.88,276.74,4390.0,266.3779,266.85,265.8479,266.6766,4390.0
2018-07-12 10:00:00,276.57,276.81,275.52,276.18,4099.0,266.5128,266.744,265.5009,266.1369,4099.0
2018-07-12 10:30:00,276.1,276.67,276.06,276.53,2163.0,266.0599,266.6091,266.0213,266.4742,2163.0
2018-07-12 11:00:00,276.72,277.37,276.72,277.37,2621.0,266.6573,267.2837,266.6573,267.2837,2621.0
2018-07-12 11:30:00,277.13,278.14,277.13,277.73,2279.0,267.0524,268.0257,267.0524,267.6306,2279.0
2018-07-12 12:00:00,277.91,278.15,277.35,277.35,5597.0,267.804,268.0353,267.2644,267.2644,5597.0
2018-07-12 12:30:00,277.38,277.71,277.12,277.53,4200.0,267.2933,267.6113,267.0428,267.4379,4200.0
2018-07-12 13:00:00,277.48,278.04,277.48,278.04,2806.0,267.3897,267.9293,267.3897,267.9293,2806.0
2018-07-12 13:30:00,278.17,278.38,277.88,277.88,2034.0,268.0546,268.2569,267.7751,267.7751,2034.0
2018-07-12 14:00:00,277.92,278.61,277.92,278.58,2100.0,267.8137,268.4786,267.8137,268.4497,2100.0
2018-07-12 14:30:00,278.31,278.43,277.88,278.11,2506.0,268.1895,268.3051,267.7751,267.9968,2506.0
2018-07-12 15:00:00,277.92,278.27,277.87,278.05,4813.0,267.8137,268.1509,267.7655,267.9389,4813.0
2018-07-12 15:30:00,278.08,278.4,277.76,278.13,17947.0,267.9679,268.2762,267.6595,268.016,17947.0
2018-07-13 09:30:00,277.64,278.82,277.38,277.97,5885.0,267.5439,268.6809,267.2933,267.8619,5885.0
2018-07-13 10:00:00,278.04,278.92,278.03,278.49,3568.0,267.9293,268.7773,267.9197,268.3629,3568.0
2018-07-13 10:30:00,278.52,278.77,277.62,278.16,11178.0,268.3919,268.6328,267.5246,268.0449,11178.0
2018-07-13 11:00:00,278.11,278.11,277.61,277.62,3225.0,267.9968,267.9968,267.5149,267.5246,3225.0
2018-07-13 11:30:00,277.65,277.65,276.61,276.62,11100.0,267.5535,267.5535,266.5513,266.5609,11100.0
2018-07-13 12:00:00,276.84,277.02,276.57,276.57,2063.0,266.7729,266.9464,266.5128,266.5128,2063.0
2018-07-13 12:30:00,276.68,277.02,276.68,276.83,3047.0,266.6188,266.9464,266.6188,266.7633,3047.0
2018-07-13 13:00:00,276.96,277.19,276.75,276.91,2600.0,266.8886,267.1102,266.6862,266.8404,2600.0
2018-07-13 13:30:00,276.83,276.83,276.17,276.29,4768.0,266.7633,266.7633,266.1273,266.2429,4768.0
2018-07-13 14:00:00,276.17,276.41,276.17,276.26,3500.0,266.1273,266.3586,266.1273,266.214,3500.0
2018-07-13 14:30:00,276.29,276.32,275.82,275.82,6397.0,266.2429,266.2719,265.79,265.79,6397.0
2018-07-13 15:00:00,275.9,275.98,275.71,275.84,9264.0,265.8671,265.9442,265.684,265.8093,9264.0
2018-07-13 15:30:00,275.76,275.97,275.51,275.67,29552.0,265.7322,265.9346,265.4913,265.6455,29552.0
2018-07-16 09:30:00,275.25,278.45,271.84,271.84,6910.0,265.2408,268.3244,261.9548,261.9548,6910.0
2018-07-16 10:00:00,271.85,273.25,271.41,273.06,5693.0,261.9644,263.3135,261.5404,263.1304,5693.0
2018-07-16 10:30:00,273.08,273.2,271.51,271.63,14821.0,263.1497,263.2653,261.6368,261.7524,14821.0
2018-07-16 11:00:00,271.97,272.26,271.79,271.79,1105.0,262.08,262.3595,261.9066,261.9066,1105.0
2018-07-16 11:30:00,271.83,272.35,271.79,271.89,14120.0,261.9451,262.4462,261.9066,262.0029,14120.0
2018-07-16 12:00:00,271.84,272.47,271.52,272.43,33550.0,261.9548,262.5619,261.6464,262.5233,33550.0
2018-07-16 12:30:00,272.47,273.9,272.42,273.63,10402.0,262.5619,263.9399,262.5137,263.6797,10402.0
2018-07-16 13:00:00,273.58,273.71,272.51,272.51,9130.0,263.6315,263.7568,262.6004,262.6004,9130.0
2018-07-16 13:30:00,272.47,273.43,272.47,273.18,2900.0,262.5619,263.4869,262.5619,263.246,2900.0
2018-07-16 14:00:00,273.19,273.61,272.94,273.61,2309.0,263.2557,263.6604,263.0148,263.6604,2309.0
2018-07-16 14:30:00,273.63,273.63,271.97,272.42,12507.0,263.6797,263.6797,262.08,262.5137,12507.0
2018-07-16 15:00:00,272.45,272.81,272.33,272.62,18655.0,262.5426,262.8895,262.4269,262.7064,18655.0
2018-07-16 15:30:00,272.6,272.84,272.16,272.52,15463.0,262.6871,262.9184,262.2631,262.61,15463.0
2018-07-17 09:30:00,272.54,274.29,272.54,273.34,4474.0,262.6293,264.3157,262.6293,263.4002,4474.0
2018-07-17 10:00:00,273.86,274.5,273.41,274.26,6200.0,263.9013,264.518,263.4677,264.2868,6200.0
2018-07-17 10:30:00,274.83,274.83,274.38,274.4,500.0,264.836,264.836,264.4024,264.4217,500.0
2018-07-17 11:00:00,274.4,275.28,274.35,274.91,2520.0,264.4217,265.2697,264.3735,264.9131,2520.0
2018-07-17 11:30:00,274.96,275.32,274.67,275.32,2003.0,264.9613,265.3082,264.6819,265.3082,2003.0
2018-07-17 12:00:00,275.58,276.82,275.56,276.57,3800.0,265.5588,266.7537,265.5395,266.5128,3800.0
2018-07-17 12:30:00,276.64,277.44,276.47,276.97,4288.0,266.5802,267.3511,266.4164,266.8982,4288.0
2018-07-17 13:00:00,277.05,277.53,276.82,277.13,4629.0,266.9753,267.4379,266.7537,267.0524,4629.0
2018-07-17 13:30:00,277.19,277.67,277.05,277.09,3660.0,267.1102,267.5728,266.9753,267.0139,3660.0
2018-07-17 14:00:00,276.98,277.2,276.45,277.06,5887.0,266.9079,267.1199,266.3971,266.9849,5887.0
2018-07-17 14:30:00,277.01,277.8,277.01,277.74,8005.0,266.9368,267.698,266.9368,267.6402,8005.0
2018-07-17 15:00:00,277.71,278.11,277.59,277.77,8634.0,267.6113,267.9968,267.4957,267.6691,8634.0
2018-07-17 15:30:00,277.53,278.37,277.49,277.58,20623.0,267.4379,268.2473,267.3993,267.486,20623.0
2018-07-18 09:30:00,277.98,279.69,277.15,277.43,1374.0,267.8715,269.5193,267.0717,267.3415,1374.0
2018-07-18 10:00:00,277.66,277.66,276.65,276.81,9551.0,267.5631,267.5631,266.5899,266.744,9551.0
2018-07-18 10:30:00,276.57,276.59,275.64,275.79,3648.0,266.5128,266.532,265.6166,265.7611,3648.0
2018-07-18 11:00:00,276.07,277.03,275.75,276.49,1800.0,266.0309,266.956,265.7226,266.4357,1800.0
2018-07-18 11:30:00,276.49,276.8,275.29,275.71,2539.0,266.4357,266.7344,265.2793,265.684,2539.0
2018-07-18 12:00:00,275.67,275.89,275.46,275.67,500.0,265.6455,265.8575,265.4431,265.6455,500.0
2018-07-18 12:30:00,275.44,276.27,274.95,275.65,2923.0,265.4239,266.2237,264.9517,265.6262,2923.0
2018-07-18 13:00:00,275.89,276.13,275.72,275.91,1650.0,265.8575,266.0888,265.6937,265.8768,1650.0
2018-07-18 13:30:00,276.1,276.44,275.91,276.11,4872.0,266.0599,266.3875,265.8768,266.0695,4872.0
2018-07-18 14:00:00,276.45,277.19,276.35,277.19,2347.0,266.3971,267.1102,266.3008,267.1102,2347.0
2018-07-18 14:30:00,277.16,277.21,275.95,276.4,8026.0,267.0813,267.1295,265.9153,266.3489,8026.0
2018-07-18 15:00:00,276.4,276.91,276.4,276.77,3121.0,266.3489,266.8404,266.3489,266.7055,3121.0
2018-07-18 15:30:00,276.88,277.01,276.25,276.34,25144.0,266.8115,266.9368,266.2044,266.2911,25144.0
2018-07-19 09:30:00,276.4,278.11,275.55,276.33,14587.0,266.3489,267.9968,265.5299,266.2815,14587.0
2018-07-19 10:00:00,276.54,277.99,276.54,276.78,31557.0,266.4839,267.8811,266.4839,266.7151,31557.0
2018-07-19 10:30:00,276.48,277.61,276.39,277.61,12169.0,266.426,267.5149,266.3393,267.5149,12169.0
2018-07-19 11:00:00,277.6,278.62,277.6,278.61,800.0,267.5053,268.4882,267.5053,268.4786,800.0
2018-07-19 11:30:00,278.13,278.82,278.09,278.7,3224.0,268.016,268.6809,267.9775,268.5653,3224.0
2018-07-19 12:00:00,278.89,278.89,277.77,278.4,4503.0,268.7484,268.7484,267.6691,268.2762,4503.0
2018-07-19 12:30:00,278.44,278.72,278.31,278.49,25700.0,268.3148,268.5846,268.1895,268.3629,25700.0
2018-07-19 13:00:00,278.46,278.76,278.34,278.67,10724.0,268.334,268.6231,268.2184,268.5364,10724.0
2018-07-19 13:30:00,278.65,278.82,278.35,278.73,3732.0,268.5171,268.6809,268.228,268.5942,3732.0
2018-07-19 14:00:00,278.73,279.24,278.65,278.9,5000.0,268.5942,269.0857,268.5171,268.758,5000.0
2018-07-19 14:30:00,279.03,279.13,278.43,278.54,6314.0,268.8833,268.9797,268.3051,268.4111,6314.0
2018-07-19 15:00:00,278.69,278.89,278.0,278.23,8138.0,268.5557,268.7484,267.8908,268.1124,8138.0
2018-07-19 15:30:00,278.2,278.23,276.86,277.31,23676.0,268.0835,268.1124,266.7922,267.2259,23676.0
2018-07-20 09:30:00,277.86,278.5,277.1,277.65,3510.0,267.7559,268.3726,267.0235,267.5535,3510.0
2018-07-20 10:00:00,277.56,278.43,277.0,277.04,7107.0,267.4668,268.3051,266.9271,266.9657,7107.0
2018-07-20 10:30:00,277.01,277.25,276.65,277.05,7059.0,266.9368,267.168,266.5899,266.9753,7059.0
2018-07-20 11:00:00,277.17,277.87,276.86,277.42,4257.0,267.0909,267.7655,266.7922,267.3319,4257.0
2018-07-20 11:30:00,277.63,278.19,277.35,278.03,4372.0,267.5342,268.0739,267.2644,267.9197,4372.0
2018-07-20 12:00:00,277.94,277.94,277.59,277.84,2900.0,267.8329,267.8329,267.4957,267.7366,2900.0
2018-07-20 12:30:00,277.76,277.86,277.29,277.61,5962.0,267.6595,267.7559,267.2066,267.5149,5962.0
2018-07-20 13:00:00,277.67,277.88,277.36,277.36,2300.0,267.5728,267.7751,267.274,267.274,2300.0
2018-07-20 13:30:00,277.11,277.89,277.1,277.42,3400.0,267.0331,267.7848,267.0235,267.3319,3400.0
2018-07-20 14:00:00,277.49,277.49,276.93,276.94,2116.0,267.3993,267.3993,266.8597,266.8693,2116.0
2018-07-20 14:30:00,277.14,277.16,276.14,276.34,4650.0,267.062,267.0813,266.0984,266.2911,4650.0
2018-07-20 15:00:00,276.38,276.56,276.17,276.17,7120.0,266.3297,266.5031,266.1273,266.1273,7120.0
2018-07-20 15:30:00,276.17,276.27,275.17,275.36,18870.0,266.1273,266.2237,265.1637,265.3468,18870.0
2018-07-23 09:30:00,274.43,274.76,272.89,273.5,3241.0,264.4506,264.7686,262.9666,263.5544,3241.0
2018-07-23 10:00:00,273.82,274.65,273.82,274.26,6757.0,263.8628,264.6626,263.8628,264.2868,6757.0
2018-07-23 10:30:00,274.29,274.45,274.0,274.0,3827.0,264.3157,264.4699,264.0362,264.0362,3827.0
2018-07-23 11:00:00,274.43,275.31,273.86,275.29,7169.0,264.4506,265.2986,263.9013,265.2793,7169.0
2018-07-23 11:30:00,275.39,276.92,275.39,276.92,1709.0,265.3757,266.85,265.3757,266.85,1709.0
2018-07-23 12:00:00,276.69,277.54,276.42,277.54,8386.0,266.6284,267.4475,266.3682,267.4475,8386.0
2018-07-23 12:30:00,277.65,277.65,277.09,277.2,3216.0,267.5535,267.5535,267.0139,267.1199,3216.0
2018-07-23 13:00:00,277.16,277.27,276.93,276.95,2856.0,267.0813,267.1873,266.8597,266.8789,2856.0
2018-07-23 13:30:00,276.85,278.02,276.85,277.97,5441.0,266.7826,267.91,266.7826,267.8619,5441.0
2018-07-23 14:00:00,277.6,278.6,277.55,278.11,4480.0,267.5053,268.4689,267.4571,267.9968,4480.0
2018-07-23 14:30:00,278.29,278.29,277.83,278.14,2100.0,268.1702,268.1702,267.7269,268.0257,2100.0
2018-07-23 15:00:00,278.01,278.44,277.92,277.94,4100.0,267.9004,268.3148,267.8137,267.8329,4100.0
2018-07-23 15:30:00,277.89,278.78,277.77,278.66,12460.0,267.7848,268.6424,267.6691,268.5268,12460.0
2018-07-24 09:30:00,278.47,279.86,277.26,277.26,2092.0,268.3437,269.6831,267.1777,267.1777,2092.0
2018-07-24 10:00:00,277.45,279.91,277.45,279.83,3309.0,267.3608,269.7313,267.3608,269.6542,3309.0
2018-07-24 10:30:00,279.3,279.63,278.76,279.49,8468.0,269.1435,269.4615,268.6231,269.3266,8468.0
2018-07-24 11:00:00,279.62,279.62,277.83,278.13,9484.0,269.4519,269.4519,267.7269,268.016,9484.0
2018-07-24 11:30:00,278.28,278.28,277.39,277.4,3160.0,268.1606,268.1606,267.3029,267.3126,3160.0
2018-07-24 12:00:00,277.48,277.68,277.09,277.09,4900.0,267.3897,267.5824,267.0139,267.0139,4900.0
2018-07-24 12:30:00,276.66,276.82,275.81,276.01,2822.0,266.5995,266.7537,265.7804,265.9731,2822.0
2018-07-24 13:00:00,276.0,276.03,274.77,275.03,6993.0,265.9635,265.9924,264.7782,265.0288,6993.0
2018-07-24 13:30:00,274.76,274.76,273.78,274.52,4960.0,264.7686,264.7686,263.8242,264.5373,4960.0
2018-07-24 14:00:00,274.14,274.52,273.31,274.36,2000.0,264.1711,264.5373,263.3713,264.3831,2000.0
2018-07-24 14:30:00,273.87,275.29,273.87,275.24,2700.0,263.9109,265.2793,263.9109,265.2311,2700.0
2018-07-24 15:00:00,275.28,275.67,274.97,274.97,4468.0,265.2697,265.6455,264.9709,264.9709,4468.0
2018-07-24 15:30:00,275.21,275.29,274.05,275.21,14478.0,265.2022,265.2793,264.0844,265.2022,14478.0
2018-07-25 09:30:00,274.57,276.82,274.57,276.61,1273.0,264.5855,266.7537,264.5855,266.5513,1273.0
2018-07-25 10:00:00,275.06,276.67,275.01,276.2,4206.0,265.0577,266.6091,265.0095,266.1562,4206.0
2018-07-25 10:30:00,275.77,275.77,275.75,275.75,200.0,265.7419,265.7419,265.7226,265.7226,200.0
2018-07-25 11:00:00,275.66,277.08,275.66,276.28,5646.0,265.6359,267.0042,265.6359,266.2333,5646.0
2018-07-25 11:30:00,276.42,276.53,275.8,276.28,3412.0,266.3682,266.4742,265.7708,266.2333,3412.0
2018-07-25 12:00:00,276.2,276.65,276.11,276.64,15497.0,266.1562,266.5899,266.0695,266.5802,15497.0
2018-07-25 12:30:00,276.63,277.76,276.5,277.5,3547.0,266.5706,267.6595,266.4453,267.4089,3547.0
2018-07-25 13:00:00,277.01,277.13,276.5,277.13,2400.0,266.9368,267.0524,266.4453,267.0524,2400.0
2018-07-25 13:30:00,276.9,277.43,276.48,277.43,2300.0,266.8308,267.3415,266.426,267.3415,2300.0
2018-07-25 14:00:00,277.67,278.27,277.37,277.54,3524.0,267.5728,268.1509,267.2837,267.4475,3524.0
2018-07-25 14:30:00,277.21,278.09,277.17,277.74,4854.0,267.1295,267.9775,267.0909,267.6402,4854.0
2018-07-25 15:00:00,277.75,278.03,277.58,277.58,9841.0,267.6499,267.9197,267.486,267.486,9841.0
2018-07-25 15:30:00,277.62,279.32,277.18,278.98,19524.0,267.5246,269.1628,267.1006,268.8351,19524.0
2018-07-26 09:30:00,278.18,279.77,277.41,277.54,4991.0,268.0642,269.5964,267.3222,267.4475,4991.0
2018-07-26 10:00:00,277.01,279.31,277.0,279.11,8956.0,266.9368,269.1531,266.9271,268.9604,8956.0
2018-07-26 10:30:00,279.01,279.46,278.64,279.42,4404.0,268.864,269.2977,268.5075,269.2591,4404.0
2018-07-26 11:00:00,279.42,280.34,279.06,279.72,7010.0,269.2591,270.1457,268.9122,269.5482,7010.0
2018-07-26 11:30:00,279.52,280.09,278.93,278.95,3600.0,269.3555,269.9048,268.7869,268.8062,3600.0
2018-07-26 12:00:00,279.18,279.7,277.44,277.92,24211.0,269.0279,269.5289,267.3511,267.8137,24211.0
2018-07-26 12:30:00,277.8,279.42,277.46,278.73,26459.0,267.698,269.2591,267.3704,268.5942,26459.0
2018-07-26 13:00:00,278.83,279.13,278.46,279.11,9614.0,268.6906,268.9797,268.334,268.9604,9614.0
2018-07-26 13:30:00,279.05,279.2,278.8,278.92,2808.0,268.9026,269.0471,268.6617,268.7773,2808.0
2018-07-26 14:00:00,278.94,279.18,278.94,278.96,2500.0,268.7966,269.0279,268.7966,268.8159,2500.0
2018-07-26 14:30:00,278.95,279.49,278.94,279.35,6993.0,268.8062,269.3266,268.7966,269.1917,6993.0
2018-07-26 15:00:00,279.3,279.47,278.55,279.19,4299.0,269.1435,269.3073,268.4208,269.0375,4299.0
2018-07-26 15:30:00,278.94,279.28,278.76,279.05,13823.0,268.7966,269.1242,268.6231,268.9026,13823.0
2018-07-27 09:30:00,279.61,279.61,279.24,279.3,709.0,269.4422,269.4422,269.0857,269.1435,709.0
2018-07-27 10:00:00,278.51,278.52,276.72,277.35,21024.0,268.3822,268.3919,266.6573,267.2644,21024.0
2018-07-27 10:30:00,277.51,278.07,276.22,276.22,6734.0,267.4186,267.9582,266.1755,266.1755,6734.0
2018-07-27 11:00:00,276.5,276.61,274.82,274.82,4227.0,266.4453,266.5513,264.8264,264.8264,4227.0
2018-07-27 11:30:00,274.96,275.46,274.55,274.82,6301.0,264.9613,265.4431,264.5662,264.8264,6301.0
2018-07-27 12:00:00,274.87,275.22,274.66,275.22,7506.0,264.8746,265.2119,264.6722,265.2119,7506.0
2018-07-27 12:30:00,275.59,275.6,273.53,273.54,13912.0,265.5684,265.578,263.5833,263.5929,13912.0
2018-07-27 13:00:00,273.54,274.36,272.95,273.97,14644.0,263.5929,264.3831,263.0244,264.0073,14644.0
2018-07-27 13:30:00,273.97,275.21,273.95,275.21,2216.0,264.0073,265.2022,263.988,265.2022,2216.0
2018-07-27 14:00:00,275.05,275.05,273.98,273.98,3198.0,265.048,265.048,264.0169,264.0169,3198.0
2018-07-27 14:30:00,274.1,274.59,273.97,274.07,2224.0,264.1326,264.6048,264.0073,264.1037,2224.0
2018-07-27 15:00:00,274.42,275.16,274.42,274.77,3307.0,264.4409,265.154,264.4409,264.7782,3307.0
2018-07-27 15:30:00,274.72,275.4,274.63,275.14,20105.0,264.73,265.3853,264.6433,265.1348,20105.0
2018-07-30 09:30:00,274.86,274.86,271.51,271.63,7913.0,264.8649,264.8649,261.6368,261.7524,7913.0
2018-07-30 10:00:00,271.54,272.74,271.23,272.49,5942.0,261.6657,262.822,261.3669,262.5811,5942.0
2018-07-30 10:30:00,272.67,273.82,272.45,273.31,8345.0,262.7546,263.8628,262.5426,263.3713,8345.0
2018-07-30 11:00:00,273.47,273.47,272.25,272.67,10111.0,263.5255,263.5255,262.3499,262.7546,10111.0
2018-07-30 11:30:00,272.32,272.6,271.88,272.46,17272.0,262.4173,262.6871,261.9933,262.5522,17272.0
2018-07-30 12:00:00,272.07,272.13,271.45,271.45,5711.0,262.1764,262.2342,261.5789,261.5789,5711.0
2018-07-30 12:30:00,271.25,271.34,270.34,270.4,29615.0,261.3862,261.4729,260.5093,260.5671,29615.0
2018-07-30 13:00:00,270.59,271.3,270.37,271.3,5474.0,260.7502,261.4344,260.5382,261.4344,5474.0
2018-07-30 13:30:00,271.27,272.21,271.27,272.21,3409.0,261.4055,262.3113,261.4055,262.3113,3409.0
2018-07-30 14:00:00,272.19,272.43,271.71,271.8,8300.0,262.292,262.5233,261.8295,261.9162,8300.0
2018-07-30 14:30:00,271.8,271.95,271.26,271.34,6567.0,261.9162,262.0608,261.3959,261.4729,6567.0
2018-07-30 15:00:00,271.58,271.65,271.36,271.43,4701.0,261.7042,261.7717,261.4922,261.5597,4701.0
2018-07-30 15:30:00,271.36,271.75,270.1,270.77,20658.0,261.4922,261.868,260.278,260.9237,20658.0
2018-07-31 09:30:00,272.04,274.43,270.27,271.01,5569.0,262.1475,264.4506,260.4419,261.1549,5569.0
2018-07-31 10:00:00,270.31,271.49,270.15,270.39,5144.0,260.4804,261.6175,260.3262,260.5575,5144.0
2018-07-31 10:30:00,270.97,272.06,270.53,272.06,9413.0,261.1164,262.1668,260.6924,262.1668,9413.0
2018-07-31 11:00:00,272.12,272.8,271.34,272.48,6178.0,262.2246,262.8799,261.4729,262.5715,6178.0
2018-07-31 11:30:00,272.23,274.6,271.98,274.16,31934.0,262.3306,264.6144,262.0897,264.1904,31934.0
2018-07-31 12:00:00,274.21,275.32,274.02,275.32,13404.0,264.2386,265.3082,264.0555,265.3082,13404.0
2018-07-31 12:30:00,275.01,275.4,274.1,274.1,12105.0,265.0095,265.3853,264.1326,264.1326,12105.0
2018-07-31 13:00:00,274.1,274.18,273.39,273.91,5353.0,264.1326,264.2097,263.4484,263.9495,5353.0
2018-07-31 13:30:00,273.88,274.3,273.35,274.29,4247.0,263.9206,264.3253,263.4099,264.3157,4247.0
2018-07-31 14:00:00,274.06,274.17,273.08,273.88,39781.0,264.094,264.2,263.1497,263.9206,39781.0
2018-07-31 14:30:00,273.88,274.03,273.06,273.55,20682.0,263.9206,264.0651,263.1304,263.6026,20682.0
2018-07-31 15:00:00,273.45,273.53,272.75,272.94,12938.0,263.5062,263.5833,262.8317,263.0148,12938.0
2018-07-31 15:30:00,272.86,273.04,272.24,272.78,37333.0,262.9377,263.1111,262.3402,262.8606,37333.0
2018-08-01 09:30:00,272.07,274.51,271.5,274.5,7138.0,262.1764,264.5277,261.6271,264.518,7138.0
2018-08-01 10:00:00,273.55,274.9,272.57,273.65,9016.0,263.6026,264.9035,262.6582,263.6989,9016.0
2018-08-01 10:30:00,273.38,273.68,272.79,273.17,11944.0,263.4388,263.7279,262.8702,263.2364,11944.0
2018-08-01 11:00:00,272.94,273.19,272.55,273.18,4000.0,263.0148,263.2557,262.6389,263.246,4000.0
2018-08-01 11:30:00,272.92,272.92,271.41,271.62,5414.0,262.9955,262.9955,261.5404,261.7428,5414.0
2018-08-01 12:00:00,271.9,271.9,271.46,271.74,1600.0,262.0126,262.0126,261.5886,261.8584,1600.0
2018-08-01 12:30:00,271.53,271.93,271.25,271.88,2845.0,261.656,262.0415,261.3862,261.9933,2845.0
2018-08-01 13:00:00,271.65,272.95,271.64,272.4,11652.0,261.7717,263.0244,261.762,262.4944,11652.0
2018-08-01 13:30:00,272.6,272.9,272.07,272.89,4229.0,262.6871,262.9762,262.1764,262.9666,4229.0
2018-08-01 14:00:00,272.82,272.82,270.64,271.46,9100.0,262.8991,262.8991,260.7984,261.5886,9100.0
2018-08-01 14:30:00,271.71,272.56,271.62,272.01,5490.0,261.8295,262.6486,261.7428,262.1186,5490.0
2018-08-01 15:00:00,271.99,272.42,271.77,272.26,9142.0,262.0993,262.5137,261.8873,262.3595,9142.0
2018-08-01 15:30:00,272.35,273.11,271.37,271.94,54252.0,262.4462,263.1786,261.5019,262.0511,54252.0
2018-08-02 09:30:00,253.0,255.0,246.41,246.99,124538.0,243.7999,245.7271,237.4495,238.0084,124538.0
2018-08-02 10:00:00,246.99,251.74,246.12,250.82,75274.0,238.0084,242.5857,237.1701,241.6991,75274.0
2018-08-02 10:30:00,250.92,251.33,245.81,246.54,103709.0,241.7955,242.1906,236.8713,237.5748,103709.0
2018-08-02 11:00:00,247.11,248.75,243.55,248.75,40269.0,238.1241,239.7044,234.6935,239.7044,40269.0
2018-08-02 11:30:00,248.2,257.47,248.2,252.21,48437.0,239.1744,248.1073,239.1744,243.0386,48437.0
2018-08-02 12:00:00,252.0,252.88,251.81,252.28,62800.0,242.8362,243.6842,242.6531,243.106,62800.0
2018-08-02 12:30:00,252.27,252.63,251.66,252.45,63588.0,243.0964,243.4433,242.5086,243.2699,63588.0
2018-08-02 13:00:00,252.5,252.63,247.5,247.73,69991.0,243.318,243.4433,238.4999,238.7215,69991.0
2018-08-02 13:30:00,247.89,247.95,245.42,246.59,69578.0,238.8757,238.9335,236.4955,237.623,69578.0
2018-08-02 14:00:00,246.57,247.46,245.5,246.02,102851.0,237.6037,238.4613,236.5726,237.0737,102851.0
2018-08-02 14:30:00,245.81,246.91,245.74,245.87,109182.0,236.8713,237.9313,236.8039,236.9291,109182.0
2018-08-02 15:00:00,245.87,248.71,245.53,248.71,113287.0,236.9291,239.6659,236.6015,239.6659,113287.0
2018-08-02 15:30:00,248.65,251.01,247.82,249.0,231686.0,239.6081,241.8822,238.8082,239.9453,231686.0
2018-08-03 09:30:00,248.12,251.75,247.02,249.38,39088.0,239.0973,242.5953,238.0373,240.3115,39088.0
2018-08-03 10:00:00,249.4,250.44,249.18,250.27,51678.0,240.3308,241.333,240.1188,241.1691,51678.0
2018-08-03 10:30:00,250.27,250.62,249.93,250.24,25219.0,241.1691,241.5064,240.8415,241.1402,25219.0
2018-08-03 11:00:00,250.24,250.25,248.72,248.92,45516.0,241.1402,241.1499,239.6755,239.8682,45516.0
2018-08-03 11:30:00,248.84,248.84,248.13,248.15,9546.0,239.7911,239.7911,239.107,239.1262,9546.0
2018-08-03 12:00:00,248.08,248.6,247.9,248.51,13063.0,239.0588,239.5599,238.8853,239.4731,13063.0
2018-08-03 12:30:00,248.46,248.51,248.26,248.36,15836.0,239.425,239.4731,239.2322,239.3286,15836.0
2018-08-03 13:00:00,248.33,248.35,247.75,247.95,18927.0,239.2997,239.319,238.7408,238.9335,18927.0
2018-08-03 13:30:00,247.87,247.92,246.7,246.7,23331.0,238.8564,238.9046,237.729,237.729,23331.0
2018-08-03 14:00:00,246.65,246.67,246.4,246.64,36065.0,237.6808,237.7001,237.4399,237.6711,36065.0
2018-08-03 14:30:00,246.66,248.63,246.63,248.42,14960.0,237.6904,239.5888,237.6615,239.3864,14960.0
2018-08-03 15:00:00,248.38,248.38,246.65,246.65,22011.0,239.3479,239.3479,237.6808,237.6808,22011.0
2018-08-03 15:30:00,246.65,246.92,245.42,245.84,81104.0,237.6808,237.941,236.4955,236.9002,81104.0
2018-08-06 09:30:00,245.11,247.38,242.64,242.92,24113.0,236.1968,238.3842,233.8166,234.0864,24113.0
2018-08-06 10:00:00,242.95,243.82,242.39,243.51,42464.0,234.1153,234.9537,233.5757,234.655,42464.0
2018-08-06 10:30:00,243.48,243.68,241.37,241.55,11138.0,234.6261,234.8188,232.5928,232.7662,11138.0
2018-08-06 11:00:00,241.67,241.96,240.0,240.62,12985.0,232.8819,233.1613,231.2726,231.8701,12985.0
2018-08-06 11:30:00,240.61,242.12,240.52,241.48,29736.0,231.8604,233.3155,231.7737,232.6988,29736.0
2018-08-06 12:00:00,241.27,241.45,240.2,240.61,15174.0,232.4964,232.6699,231.4653,231.8604,15174.0
2018-08-06 12:30:00,240.64,241.71,240.63,241.6,8691.0,231.8893,232.9204,231.8797,232.8144,8691.0
2018-08-06 13:00:00,241.81,241.95,241.21,241.77,7877.0,233.0168,233.1517,232.4386,232.9782,7877.0
2018-08-06 13:30:00,241.78,241.78,240.44,240.44,18357.0,232.9879,232.9879,231.6966,231.6966,18357.0
2018-08-06 14:00:00,240.5,240.74,239.87,239.96,42185.0,231.7544,231.9857,231.1473,231.2341,42185.0
2018-08-06 14:30:00,240.0,241.73,239.83,241.48,28363.0,231.2726,232.9397,231.1088,232.6988,28363.0
2018-08-06 15:00:00,241.35,241.96,240.69,241.95,23217.0,232.5735,233.1613,231.9375,233.1517,23217.0
2018-08-06 15:30:00,241.98,242.34,240.93,241.63,74946.0,233.1806,233.5275,232.1688,232.8433,74946.0
2018-08-07 09:30:00,241.46,241.46,238.59,239.54,25893.0,232.6795,232.6795,229.9139,230.8293,25893.0
2018-08-07 10:00:00,239.39,241.33,239.24,239.88,29450.0,230.6848,232.5542,230.5402,231.157,29450.0
2018-08-07 10:30:00,240.1,240.62,239.22,239.68,26234.0,231.369,231.8701,230.521,230.9642,26234.0
2018-08-07 11:00:00,239.47,240.0,239.09,239.41,12889.0,230.7619,231.2726,230.3957,230.7041,12889.0
2018-08-07 11:30:00,239.41,240.2,239.3,239.85,12513.0,230.7041,231.4653,230.5981,231.1281,12513.0
2018-08-07 12:00:00,239.74,240.03,239.23,239.43,9366.0,231.0221,231.3015,230.5306,230.7233,9366.0
2018-08-07 12:30:00,239.31,239.36,238.87,239.14,16751.0,230.6077,230.6559,230.1837,230.4439,16751.0
2018-08-07 13:00:00,239.12,239.25,237.7,237.7,11523.0,230.4246,230.5499,229.0562,229.0562,11523.0
2018-08-07 13:30:00,237.74,237.74,236.43,237.52,30235.0,229.0948,229.0948,227.8324,228.8828,30235.0
2018-08-07 14:00:00,237.87,238.32,237.49,238.03,15833.0,229.2201,229.6537,228.8539,229.3742,15833.0
2018-08-07 14:30:00,238.15,238.48,237.65,238.13,19800.0,229.4899,229.8079,229.0081,229.4706,19800.0
2018-08-07 15:00:00,238.11,238.11,237.81,237.84,21233.0,229.4513,229.4513,229.1622,229.1911,21233.0
2018-08-07 15:30:00,237.83,237.94,236.98,237.37,64414.0,229.1815,229.2875,228.3624,228.7382,64414.0
2018-08-08 09:30:00,237.2,241.31,236.65,236.65,7832.0,228.5744,232.535,228.0444,228.0444,7832.0
2018-08-08 10:00:00,237.16,237.55,235.89,236.63,18444.0,228.5359,228.9117,227.3121,228.0251,18444.0
2018-08-08 10:30:00,236.63,237.06,236.1,236.38,6121.0,228.0251,228.4395,227.5144,227.7842,6121.0
2018-08-08 11:00:00,236.39,236.76,235.3,235.59,11031.0,227.7939,228.1504,226.7435,227.023,11031.0
2018-08-08 11:30:00,235.73,236.21,235.22,235.27,5001.0,227.1579,227.6204,226.6664,226.7146,5001.0
2018-08-08 12:00:00,235.03,235.51,234.87,234.87,4523.0,226.4833,226.9459,226.3291,226.3291,4523.0
2018-08-08 12:30:00,234.71,235.21,233.41,233.75,9331.0,226.175,226.6568,224.9222,225.2499,9331.0
2018-08-08 13:00:00,233.4,233.96,232.29,232.9,34780.0,224.9126,225.4522,223.843,224.4308,34780.0
2018-08-08 13:30:00,233.05,234.57,232.8,233.92,35442.0,224.5753,226.0401,224.3344,225.4137,35442.0
2018-08-08 14:00:00,233.97,234.32,233.74,234.12,11425.0,225.4619,225.7991,225.2402,225.6064,11425.0
2018-08-08 14:30:00,234.12,234.31,233.56,233.61,11874.0,225.6064,225.7895,225.0668,225.115,11874.0
2018-08-08 15:00:00,233.64,234.0,233.16,233.33,12030.0,225.1439,225.4908,224.6813,224.8451,12030.0
2018-08-08 15:30:00,233.18,233.48,232.1,232.56,49769.0,224.7006,224.9897,223.6599,224.1031,49769.0
2018-08-09 09:30:00,233.81,235.0,232.09,234.15,14344.0,225.3077,226.4544,223.6502,225.6353,14344.0
2018-08-09 10:00:00,233.91,234.94,233.6,233.71,23152.0,225.4041,226.3966,225.1053,225.2113,23152.0
2018-08-09 10:30:00,233.72,234.36,233.72,234.36,14486.0,225.221,225.8377,225.221,225.8377,14486.0
2018-08-09 11:00:00,234.24,234.83,233.99,234.48,8222.0,225.7221,226.2906,225.4811,225.9533,8222.0
2018-08-09 11:30:00,234.51,234.78,233.61,234.26,7531.0,225.9822,226.2424,225.115,225.7413,7531.0
2018-08-09 12:00:00,234.18,234.19,233.07,233.3,4643.0,225.6642,225.6739,224.5946,224.8162,4643.0
2018-08-09 12:30:00,233.2,233.4,232.84,233.15,6688.0,224.7199,224.9126,224.373,224.6717,6688.0
2018-08-09 13:00:00,233.22,233.29,232.88,233.03,7389.0,224.7391,224.8066,224.4115,224.5561,7389.0
2018-08-09 13:30:00,232.98,232.98,232.07,232.07,4651.0,224.5079,224.5079,223.631,223.631,4651.0
2018-08-09 14:00:00,232.04,232.18,231.07,231.07,5673.0,223.6021,223.737,222.6673,222.6673,5673.0
2018-08-09 14:30:00,231.12,232.2,231.02,231.92,11722.0,222.7155,223.7562,222.6192,223.4864,11722.0
2018-08-09 15:00:00,231.75,232.39,231.59,232.23,8810.0,223.3226,223.9393,223.1684,223.7851,8810.0
2018-08-09 15:30:00,232.44,232.45,231.62,232.0,38968.0,223.9875,223.9971,223.1973,223.5635,38968.0
2018-08-10 09:30:00,230.7,232.12,229.76,230.0,7057.0,222.3108,223.6791,221.405,221.6362,7057.0
2018-08-10 10:00:00,230.24,231.5,229.06,230.99,10555.0,221.8675,223.0817,220.7304,222.5902,10555.0
2018-08-10 10:30:00,230.82,231.65,230.58,231.17,9237.0,222.4264,223.2262,222.1952,222.7637,9237.0
2018-08-10 11:00:00,231.37,231.37,230.62,230.87,9383.0,222.9564,222.9564,222.2337,222.4746,9383.0
2018-08-10 11:30:00,230.56,231.26,230.22,230.26,9235.0,222.1759,222.8504,221.8482,221.8868,9235.0
2018-08-10 12:00:00,230.18,231.0,230.18,230.79,4050.0,221.8097,222.5999,221.8097,222.3975,4050.0
2018-08-10 12:30:00,231.0,231.18,230.89,230.93,3650.0,222.5999,222.7733,222.4939,222.5324,3650.0
2018-08-10 13:00:00,230.82,230.82,230.32,230.48,3559.0,222.4264,222.4264,221.9446,222.0988,3559.0
2018-08-10 13:30:00,230.48,230.48,228.55,228.75,26694.0,222.0988,222.0988,220.239,220.4317,26694.0
2018-08-10 14:00:00,228.75,228.91,227.63,227.63,7437.0,220.4317,220.5859,219.3524,219.3524,7437.0
2018-08-10 14:30:00,227.82,228.0,227.63,227.95,4974.0,219.5355,219.709,219.3524,219.6608,4974.0
2018-08-10 15:00:00,227.84,228.95,227.52,228.16,15774.0,219.5548,220.6244,219.2464,219.8632,15774.0
2018-08-10 15:30:00,228.2,228.54,227.85,228.06,29484.0,219.9017,220.2293,219.5644,219.7668,29484.0
2018-08-13 09:30:00,229.37,230.83,227.91,230.19,7784.0,221.0292,222.4361,219.6222,221.8193,7784.0
2018-08-13 10:00:00,230.25,233.1,230.24,232.66,19548.0,221.8772,224.6235,221.8675,224.1995,19548.0
2018-08-13 10:30:00,232.73,233.95,232.66,233.11,24330.0,224.267,225.4426,224.1995,224.6331,24330.0
2018-08-13 11:00:00,233.13,233.21,230.35,230.36,15912.0,224.6524,224.7295,221.9735,221.9832,15912.0
2018-08-13 11:30:00,230.47,230.67,229.17,229.17,12386.0,222.0892,222.2819,220.8364,220.8364,12386.0
2018-08-13 12:00:00,229.0,229.88,228.56,229.47,8330.0,220.6726,221.5206,220.2486,221.1255,8330.0
2018-08-13 12:30:00,229.44,229.71,229.14,229.27,4856.0,221.0966,221.3568,220.8075,220.9328,4856.0
2018-08-13 13:00:00,229.01,229.96,228.92,229.21,9192.0,220.6822,221.5977,220.5955,220.875,9192.0
2018-08-13 13:30:00,229.64,229.78,229.19,229.52,6975.0,221.2893,221.4242,220.8557,221.1737,6975.0
2018-08-13 14:00:00,229.37,231.1,229.37,230.38,15603.0,221.0292,222.6962,221.0292,222.0024,15603.0
2018-08-13 14:30:00,230.8,232.12,230.2,231.8,38357.0,222.4072,223.6791,221.829,223.3708,38357.0
2018-08-13 15:00:00,231.91,232.04,231.15,231.9,15779.0,223.4768,223.6021,222.7444,223.4671,15779.0
2018-08-13 15:30:00,231.83,231.97,231.29,231.69,38647.0,223.3997,223.5346,222.8793,223.2648,38647.0
2018-08-14 09:30:00,231.54,231.58,230.4,231.06,1657.0,223.4486,223.4872,222.3484,222.9854,1657.0
2018-08-14 10:00:00,231.16,232.17,230.67,231.19,9437.0,223.0819,224.0566,222.609,223.1108,9437.0
2018-08-14 10:30:00,231.17,232.46,231.17,231.81,17500.0,223.0915,224.3365,223.0915,223.7092,17500.0
2018-08-14 11:00:00,231.89,232.5,231.4,231.95,13635.0,223.7864,224.3751,223.3135,223.8443,13635.0
2018-08-14 11:30:00,231.6,231.68,230.88,231.42,3612.0,223.5065,223.5837,222.8117,223.3328,3612.0
2018-08-14 12:00:00,231.39,232.51,231.39,232.23,2750.0,223.3038,224.3847,223.3038,224.1145,2750.0
2018-08-14 12:30:00,231.97,232.46,231.85,232.2,3703.0,223.8636,224.3365,223.7478,224.0855,3703.0
2018-08-14 13:00:00,232.18,232.18,230.8,231.01,2800.0,224.0662,224.0662,222.7345,222.9371,2800.0
2018-08-14 13:30:00,231.5,231.54,230.98,231.37,4235.0,223.41,223.4486,222.9082,223.2845,4235.0
2018-08-14 14:00:00,231.35,231.35,230.29,230.3,1956.0,223.2652,223.2652,222.2423,222.2519,1956.0
2018-08-14 14:30:00,229.98,231.27,229.98,231.21,4803.0,221.9431,223.188,221.9431,223.1301,4803.0
2018-08-14 15:00:00,231.18,231.78,230.91,231.62,4753.0,223.1012,223.6802,222.8406,223.5258,4753.0
2018-08-14 15:30:00,231.61,231.61,230.8,230.98,20345.0,223.5162,223.5162,222.7345,222.9082,20345.0
2018-08-15 09:30:00,230.18,232.81,230.18,232.34,44375.0,222.1361,224.6742,222.1361,224.2206,44375.0
2018-08-15 10:00:00,232.23,232.23,231.11,231.34,64630.0,224.1145,224.1145,223.0336,223.2556,64630.0
2018-08-15 10:30:00,231.06,233.0,230.54,232.27,17165.0,222.9854,224.8576,222.4835,224.1531,17165.0
2018-08-15 11:00:00,232.23,234.47,231.96,234.47,146455.0,224.1145,226.2762,223.8539,226.2762,146455.0
2018-08-15 11:30:00,233.97,234.21,233.21,233.21,11247.0,225.7937,226.0253,225.0602,225.0602,11247.0
2018-08-15 12:00:00,233.12,234.51,233.0,234.51,5594.0,224.9734,226.3148,224.8576,226.3148,5594.0
2018-08-15 12:30:00,234.41,236.75,234.41,235.31,16963.0,226.2183,228.4765,226.2183,227.0869,16963.0
2018-08-15 13:00:00,235.52,235.53,233.23,233.91,17199.0,227.2895,227.2992,225.0795,225.7358,17199.0
2018-08-15 13:30:00,233.64,233.86,233.34,233.82,8600.0,225.4752,225.6875,225.1857,225.6489,8600.0
2018-08-15 14:00:00,233.81,233.81,232.73,233.54,19208.0,225.6393,225.6393,224.597,225.3787,19208.0
2018-08-15 14:30:00,233.4,233.4,232.11,232.81,11411.0,225.2436,225.2436,223.9987,224.6742,11411.0
2018-08-15 15:00:00,232.95,234.53,232.93,234.37,15784.0,224.8093,226.3341,224.79,226.1797,15784.0
2018-08-15 15:30:00,234.21,235.15,234.13,235.01,70024.0,226.0253,226.9324,225.9481,226.7973,70024.0
2018-08-16 09:30:00,235.21,236.6,234.77,236.42,20189.0,226.9903,228.3318,226.5657,228.1581,20189.0
2018-08-16 10:00:00,236.38,238.13,236.2,238.13,15979.0,228.1195,229.8083,227.9458,229.8083,15979.0
2018-08-16 10:30:00,238.27,238.7,237.25,237.61,10538.0,229.9434,230.3584,228.9591,229.3065,10538.0
2018-08-16 11:00:00,237.59,238.42,237.58,238.31,6749.0,229.2872,230.0882,229.2775,229.982,6749.0
2018-08-16 11:30:00,238.53,238.53,237.57,238.03,17409.0,230.1943,230.1943,229.2679,229.7118,17409.0
2018-08-16 12:00:00,238.05,238.42,237.75,238.04,9367.0,229.7311,230.0882,229.4416,229.7215,9367.0
2018-08-16 12:30:00,238.13,238.24,237.73,238.02,7090.0,229.8083,229.9145,229.4223,229.7022,7090.0
2018-08-16 13:00:00,237.87,238.12,237.67,237.68,16187.0,229.5574,229.7987,229.3644,229.374,16187.0
2018-08-16 13:30:00,237.68,237.7,236.94,237.09,8143.0,229.374,229.3933,228.6599,228.8047,8143.0
2018-08-16 14:00:00,237.02,237.59,237.0,237.23,8208.0,228.7371,229.2872,228.7178,228.9398,8208.0
2018-08-16 14:30:00,237.18,237.4,236.98,237.25,7763.0,228.8915,229.1038,228.6985,228.9591,7763.0
2018-08-16 15:00:00,237.26,237.4,236.41,236.62,14081.0,228.9687,229.1038,228.1484,228.3511,14081.0
2018-08-16 15:30:00,236.65,237.21,236.6,236.95,73365.0,228.38,228.9205,228.3318,228.6695,73365.0
2018-08-17 09:30:00,237.0,238.99,236.46,238.76,43063.0,228.7178,230.6383,228.1967,230.4163,43063.0
2018-08-17 10:00:00,238.76,238.76,237.65,238.14,12351.0,230.4163,230.4163,229.3451,229.818,12351.0
2018-08-17 10:30:00,238.21,238.51,237.41,237.91,26378.0,229.8855,230.175,229.1135,229.596,26378.0
2018-08-17 11:00:00,237.85,238.27,237.42,237.6,5650.0,229.5381,229.9434,229.1231,229.2968,5650.0
2018-08-17 11:30:00,237.77,238.37,237.77,238.17,6500.0,229.4609,230.0399,229.4609,229.8469,6500.0
2018-08-17 12:00:00,238.19,238.43,237.95,238.36,4300.0,229.8662,230.0978,229.6346,230.0303,4300.0
2018-08-17 12:30:00,238.01,238.25,237.81,238.25,6100.0,229.6925,229.9241,229.4995,229.9241,6100.0
2018-08-17 13:00:00,238.16,238.45,237.89,238.08,7000.0,229.8373,230.1171,229.5767,229.7601,7000.0
2018-08-17 13:30:00,238.23,238.67,237.68,238.67,14518.0,229.9048,230.3294,229.374,230.3294,14518.0
2018-08-17 14:00:00,238.6,239.14,238.54,238.86,13835.0,230.2619,230.783,230.204,230.5128,13835.0
2018-08-17 14:30:00,238.58,238.58,238.17,238.52,8660.0,230.2426,230.2426,229.8469,230.1847,8660.0
2018-08-17 15:00:00,238.59,238.59,238.24,238.54,8496.0,230.2522,230.2522,229.9145,230.204,8496.0
2018-08-17 15:30:00,238.34,238.55,238.0,238.15,29119.0,230.011,230.2136,229.6828,229.8276,29119.0
2018-08-20 09:30:00,239.32,240.23,238.86,240.0,40887.0,230.9567,231.8349,230.5128,231.613,40887.0
2018-08-20 10:00:00,240.1,241.43,239.51,241.06,22980.0,231.7095,232.993,231.1401,232.6359,22980.0
2018-08-20 10:30:00,241.45,241.69,240.51,240.72,23300.0,233.0123,233.2439,232.1051,232.3078,23300.0
2018-08-20 11:00:00,240.44,241.25,240.13,240.96,13964.0,232.0376,232.8193,231.7384,232.5394,13964.0
2018-08-20 11:30:00,240.98,241.21,240.7,240.99,4287.0,232.5587,232.7807,232.2885,232.5684,4287.0
2018-08-20 12:00:00,241.16,242.96,241.15,242.31,17721.0,232.7324,234.4695,232.7228,233.8422,17721.0
2018-08-20 12:30:00,242.02,242.15,241.45,241.94,8585.0,233.5624,233.6878,233.0123,233.4852,8585.0
2018-08-20 13:00:00,241.81,242.22,241.56,241.56,7384.0,233.3597,233.7554,233.1184,233.1184,7384.0
2018-08-20 13:30:00,241.73,242.15,241.37,241.79,11671.0,233.2825,233.6878,232.9351,233.3404,11671.0
2018-08-20 14:00:00,241.93,242.19,241.65,241.93,10744.0,233.4755,233.7264,233.2053,233.4755,10744.0
2018-08-20 14:30:00,241.86,241.9,240.77,241.14,8334.0,233.408,233.4466,232.356,232.7131,8334.0
2018-08-20 15:00:00,241.22,241.74,240.87,241.66,10165.0,232.7903,233.2922,232.4526,233.2149,10165.0
2018-08-20 15:30:00,241.59,242.17,240.52,240.82,67197.0,233.1474,233.7071,232.1148,232.4043,67197.0
2018-08-21 09:30:00,242.24,243.02,241.45,242.19,13618.0,233.7747,234.5274,233.0123,233.7264,13618.0
2018-08-21 10:00:00,242.1,242.92,241.68,242.57,13103.0,233.6396,234.4309,233.2342,234.0931,13103.0
2018-08-21 10:30:00,242.63,243.28,242.62,243.2,17904.0,234.151,234.7783,234.1414,234.7011,17904.0
2018-08-21 11:00:00,243.2,243.63,242.97,243.63,24943.0,234.7011,235.1161,234.4792,235.1161,24943.0
2018-08-21 11:30:00,243.72,243.94,243.19,243.49,9313.0,235.203,235.4153,234.6915,234.981,9313.0
2018-08-21 12:00:00,243.56,243.59,243.05,243.39,10004.0,235.0485,235.0775,234.5564,234.8845,10004.0
2018-08-21 12:30:00,243.3,243.5,243.14,243.37,5400.0,234.7976,234.9906,234.6432,234.8652,5400.0
2018-08-21 13:00:00,243.19,243.51,243.1,243.3,7900.0,234.6915,235.0003,234.6046,234.7976,7900.0
2018-08-21 13:30:00,243.35,243.64,243.3,243.44,12854.0,234.8459,235.1258,234.7976,234.9327,12854.0
2018-08-21 14:00:00,243.44,243.68,243.36,243.52,7497.0,234.9327,235.1644,234.8555,235.0099,7497.0
2018-08-21 14:30:00,243.52,243.58,243.1,243.24,15156.0,235.0099,235.0679,234.6046,234.7397,15156.0
2018-08-21 15:00:00,243.27,243.62,243.25,243.5,11050.0,234.7687,235.1065,234.7494,234.9906,11050.0
2018-08-21 15:30:00,243.55,243.84,243.24,243.61,53464.0,235.0389,235.3188,234.7397,235.0968,53464.0
2018-08-22 09:30:00,241.88,243.86,241.57,242.02,5025.0,233.4273,235.3381,233.1281,233.5624,5025.0
2018-08-22 10:00:00,242.11,244.21,242.11,244.17,6163.0,233.6492,235.6758,233.6492,235.6372,6163.0
2018-08-22 10:30:00,244.2,244.87,243.93,244.87,38632.0,235.6662,236.3128,235.4056,236.3128,38632.0
2018-08-22 11:00:00,244.95,245.74,244.3,245.74,29045.0,236.39,237.1524,235.7627,237.1524,29045.0
2018-08-22 11:30:00,245.84,246.12,245.42,245.7,23500.0,237.2489,237.5191,236.8435,237.1138,23500.0
2018-08-22 12:00:00,245.83,246.74,245.83,246.74,11445.0,237.2392,238.1174,237.2392,238.1174,11445.0
2018-08-22 12:30:00,246.71,247.26,246.56,246.56,7402.0,238.0885,238.6192,237.9437,237.9437,7402.0
2018-08-22 13:00:00,246.79,247.96,246.65,247.82,16338.0,238.1657,239.2948,238.0306,239.1597,16338.0
2018-08-22 13:30:00,247.64,248.14,247.52,248.14,32649.0,238.986,239.4685,238.8702,239.4685,32649.0
2018-08-22 14:00:00,248.12,248.36,247.76,248.14,13471.0,239.4492,239.6808,239.1018,239.4685,13471.0
2018-08-22 14:30:00,247.88,248.02,247.68,247.93,18154.0,239.2176,239.3527,239.0246,239.2658,18154.0
2018-08-22 15:00:00,247.92,248.2,247.92,248.07,19811.0,239.2562,239.5264,239.2562,239.4009,19811.0
2018-08-22 15:30:00,248.14,248.36,247.5,247.59,72374.0,239.4685,239.6808,238.8509,238.9377,72374.0
2018-08-23 09:30:00,246.52,247.33,245.33,246.86,8814.0,237.9051,238.6868,236.7567,238.2332,8814.0
2018-08-23 10:00:00,246.44,246.74,246.13,246.68,7700.0,237.8279,238.1174,237.5287,238.0595,7700.0
2018-08-23 10:30:00,246.76,246.87,246.45,246.76,7800.0,238.1367,238.2429,237.8376,238.1367,7800.0
2018-08-23 11:00:00,246.63,246.89,245.82,246.26,9600.0,238.0113,238.2622,237.2296,237.6542,9600.0
2018-08-23 11:30:00,246.36,246.46,245.76,246.05,6140.0,237.7507,237.8472,237.1717,237.4515,6140.0
2018-08-23 12:00:00,246.04,247.59,245.96,247.4,9361.0,237.4419,238.9377,237.3647,238.7544,9361.0
2018-08-23 12:30:00,247.4,247.55,247.25,247.25,3600.0,238.7544,238.8991,238.6096,238.6096,3600.0
2018-08-23 13:00:00,247.25,247.73,247.24,247.26,3218.0,238.6096,239.0728,238.5999,238.6192,3218.0
2018-08-23 13:30:00,247.46,247.61,247.26,247.51,3409.0,238.8123,238.957,238.6192,238.8605,3409.0
2018-08-23 14:00:00,247.52,247.86,247.51,247.64,5039.0,238.8702,239.1983,238.8605,238.986,5039.0
2018-08-23 14:30:00,247.72,247.92,247.71,247.88,3000.0,239.0632,239.2562,239.0535,239.2176,3000.0
2018-08-23 15:00:00,247.88,248.08,247.55,247.85,9999.0,239.2176,239.4106,238.8991,239.1886,9999.0
2018-08-23 15:30:00,247.92,247.92,245.56,246.32,46759.0,239.2562,239.2562,236.9787,237.7121,46759.0
2018-08-24 09:30:00,247.2,248.4,246.09,246.31,2239.0,238.5613,239.7194,237.4901,237.7024,2239.0
2018-08-24 10:00:00,246.17,249.22,246.17,249.22,13165.0,237.5673,240.5108,237.5673,240.5108,13165.0
2018-08-24 10:30:00,249.08,249.11,248.13,248.13,5705.0,240.3756,240.4046,239.4588,239.4588,5705.0
2018-08-24 11:00:00,248.56,248.59,247.71,247.96,10961.0,239.8738,239.9028,239.0535,239.2948,10961.0
2018-08-24 11:30:00,248.12,248.34,247.73,247.75,11148.0,239.4492,239.6615,239.0728,239.0921,11148.0
2018-08-24 12:00:00,247.92,248.08,247.63,248.04,6801.0,239.2562,239.4106,238.9763,239.372,6801.0
2018-08-24 12:30:00,247.89,248.19,247.55,248.11,3742.0,239.2272,239.5167,238.8991,239.4395,3742.0
2018-08-24 13:00:00,247.96,248.16,247.46,247.93,6000.0,239.2948,239.4878,238.8123,239.2658,6000.0
2018-08-24 13:30:00,247.8,248.23,247.66,248.2,6119.0,239.1404,239.5554,239.0053,239.5264,6119.0
2018-08-24 14:00:00,248.13,248.5,247.9,248.5,6431.0,239.4588,239.8159,239.2369,239.8159,6431.0
2018-08-24 14:30:00,248.5,248.5,247.5,247.9,39177.0,239.8159,239.8159,238.8509,239.2369,39177.0
2018-08-24 15:00:00,247.73,247.95,247.37,247.63,9985.0,239.0728,239.2851,238.7254,238.9763,9985.0
2018-08-24 15:30:00,247.37,247.94,247.37,247.64,52561.0,238.7254,239.2755,238.7254,238.986,52561.0
2018-08-27 09:30:00,247.12,249.01,246.83,249.0,6982.0,238.4841,240.3081,238.2043,240.2984,6982.0
2018-08-27 10:00:00,248.76,249.47,248.54,248.54,6302.0,240.0668,240.752,239.8545,239.8545,6302.0
2018-08-27 10:30:00,248.56,248.65,247.19,248.02,20141.0,239.8738,239.9607,238.5517,239.3527,20141.0
2018-08-27 11:00:00,248.23,248.35,247.39,247.56,22247.0,239.5554,239.6712,238.7447,238.9088,22247.0
2018-08-27 11:30:00,247.56,247.8,247.21,247.7,5450.0,238.9088,239.1404,238.571,239.0439,5450.0
2018-08-27 12:00:00,247.54,247.89,246.84,247.33,8110.0,238.8895,239.2272,238.2139,238.6868,8110.0
2018-08-27 12:30:00,247.16,247.2,246.98,247.07,4935.0,238.5227,238.5613,238.349,238.4359,4935.0
2018-08-27 13:00:00,246.89,247.03,246.47,246.96,17701.0,238.2622,238.3973,237.8569,238.3297,17701.0
2018-08-27 13:30:00,246.97,247.12,246.73,247.0,4300.0,238.3394,238.4841,238.1078,238.3683,4300.0
2018-08-27 14:00:00,246.97,247.24,246.39,246.68,12521.0,238.3394,238.5999,237.7797,238.0595,12521.0
2018-08-27 14:30:00,246.53,247.02,246.53,246.9,5750.0,237.9148,238.3876,237.9148,238.2718,5750.0
2018-08-27 15:00:00,247.03,247.91,246.92,247.8,23407.0,238.3973,239.2465,238.2911,239.1404,23407.0
2018-08-27 15:30:00,247.87,248.55,247.8,248.23,42767.0,239.2079,239.8642,239.1404,239.5554,42767.0
2018-08-28 09:30:00,249.66,249.66,248.98,249.47,4002.0,240.9354,240.9354,240.2791,240.752,4002.0
2018-08-28 10:00:00,249.38,250.44,249.07,249.4,16176.0,240.6652,241.6881,240.366,240.6845,16176.0
2018-08-28 10:30:00,249.13,249.13,247.43,247.64,9762.0,240.4239,240.4239,238.7833,238.986,9762.0
2018-08-28 11:00:00,247.61,248.37,247.61,248.32,4795.0,238.957,239.6905,238.957,239.6422,4795.0
2018-08-28 11:30:00,248.37,248.62,247.3,247.3,27141.0,239.6905,239.9317,238.6579,238.6579,27141.0
2018-08-28 12:00:00,247.31,247.85,247.06,247.58,4300.0,238.6675,239.1886,238.4262,238.9281,4300.0
2018-08-28 12:30:00,247.48,247.83,247.37,247.83,2324.0,238.8316,239.1693,238.7254,239.1693,2324.0
2018-08-28 13:00:00,247.84,247.93,247.56,247.56,2000.0,239.179,239.2658,238.9088,238.9088,2000.0
2018-08-28 13:30:00,247.51,248.05,247.51,247.86,1600.0,238.8605,239.3816,238.8605,239.1983,1600.0
2018-08-28 14:00:00,247.71,248.0,247.71,247.83,2825.0,239.0535,239.3334,239.0535,239.1693,2825.0
2018-08-28 14:30:00,247.84,247.86,247.49,247.49,2862.0,239.179,239.1983,238.8412,238.8412,2862.0
2018-08-28 15:00:00,247.58,247.77,247.13,247.61,19396.0,238.9281,239.1114,238.4938,238.957,19396.0
2018-08-28 15:30:00,247.69,248.03,247.08,247.42,41204.0,239.0342,239.3623,238.4455,238.7737,41204.0
2018-08-29 09:30:00,247.49,248.17,245.64,246.55,9093.0,238.8412,239.4974,237.0559,237.9341,9093.0
2018-08-29 10:00:00,246.47,246.84,245.8,246.84,6904.0,237.8569,238.2139,237.2103,238.2139,6904.0
2018-08-29 10:30:00,246.67,247.42,246.43,246.85,5160.0,238.0499,238.7737,237.8183,238.2236,5160.0
2018-08-29 11:00:00,246.72,246.85,245.88,246.63,8835.0,238.0981,238.2236,237.2875,238.0113,8835.0
2018-08-29 11:30:00,246.68,247.58,246.15,247.58,9992.0,238.0595,238.9281,237.548,238.9281,9992.0
2018-08-29 12:00:00,247.58,248.33,247.45,247.92,11656.0,238.9281,239.6519,238.8026,239.2562,11656.0
2018-08-29 12:30:00,247.81,248.34,247.62,248.34,22600.0,239.15,239.6615,238.9667,239.6615,22600.0
2018-08-29 13:00:00,248.3,248.97,248.19,248.55,12251.0,239.6229,240.2695,239.5167,239.8642,12251.0
2018-08-29 13:30:00,248.77,248.77,248.21,248.46,2596.0,240.0765,240.0765,239.5361,239.7773,2596.0
2018-08-29 14:00:00,248.34,248.35,247.95,248.04,7090.0,239.6615,239.6712,239.2851,239.372,7090.0
2018-08-29 14:30:00,247.95,248.57,247.95,248.55,6782.0,239.2851,239.8835,239.2851,239.8642,6782.0
2018-08-29 15:00:00,248.58,249.38,248.58,249.21,3800.0,239.8931,240.6652,239.8931,240.5011,3800.0
2018-08-29 15:30:00,249.16,249.24,248.17,248.5,41260.0,240.4529,240.5301,239.4974,239.8159,41260.0
2018-08-30 09:30:00,247.83,247.83,245.87,246.88,2832.0,239.1693,239.1693,237.2778,238.2525,2832.0
2018-08-30 10:00:00,247.22,248.5,246.95,248.5,28226.0,238.5806,239.8159,238.3201,239.8159,28226.0
2018-08-30 10:30:00,248.2,248.28,247.74,248.03,18300.0,239.5264,239.6036,239.0825,239.3623,18300.0
2018-08-30 11:00:00,248.2,248.87,248.06,248.33,35191.0,239.5264,240.173,239.3913,239.6519,35191.0
2018-08-30 11:30:00,248.44,248.45,248.24,248.32,2800.0,239.758,239.7677,239.565,239.6422,2800.0
2018-08-30 12:00:00,248.27,248.51,248.03,248.51,2800.0,239.594,239.8256,239.3623,239.8256,2800.0
2018-08-30 12:30:00,248.31,248.6,248.21,248.6,5134.0,239.6326,239.9124,239.5361,239.9124,5134.0
2018-08-30 13:00:00,248.53,248.53,248.26,248.48,2700.0,239.8449,239.8449,239.5843,239.7966,2700.0
2018-08-30 13:30:00,248.44,248.5,247.98,248.28,3258.0,239.758,239.8159,239.3141,239.6036,3258.0
2018-08-30 14:00:00,248.14,248.35,246.99,247.16,11848.0,239.4685,239.6712,238.3587,238.5227,11848.0
2018-08-30 14:30:00,246.85,248.44,246.85,248.0,7250.0,238.2236,239.758,238.2236,239.3334,7250.0
2018-08-30 15:00:00,248.0,249.81,247.56,249.11,9169.0,239.3334,241.0801,238.9088,240.4046,9169.0
2018-08-30 15:30:00,249.2,249.31,248.35,248.95,31064.0,240.4915,240.5976,239.6712,240.2502,31064.0
2018-08-31 09:30:00,248.37,249.25,247.48,248.05,22806.0,239.6905,240.5397,238.8316,239.3816,22806.0
2018-08-31 10:00:00,248.33,249.61,247.57,248.96,10903.0,239.6519,240.8871,238.9184,240.2598,10903.0
2018-08-31 10:30:00,248.72,248.72,247.84,247.84,4306.0,240.0282,240.0282,239.179,239.179,4306.0
2018-08-31 11:00:00,247.94,248.9,247.03,247.3,29133.0,239.2755,240.2019,238.3973,238.6579,29133.0
2018-08-31 11:30:00,247.29,247.73,246.87,246.94,4507.0,238.6482,239.0728,238.2429,238.3104,4507.0
2018-08-31 12:00:00,246.94,247.36,246.62,246.94,1900.0,238.3104,238.7158,238.0016,238.3104,1900.0
2018-08-31 12:30:00,246.81,247.19,246.31,247.19,9772.0,238.185,238.5517,237.7024,238.5517,9772.0
2018-08-31 13:00:00,247.15,247.34,246.81,247.03,3200.0,238.5131,238.6965,238.185,238.3973,3200.0
2018-08-31 13:30:00,247.14,247.34,246.97,247.16,1800.0,238.5034,238.6965,238.3394,238.5227,1800.0
2018-08-31 14:00:00,247.21,247.66,247.21,247.3,4510.0,238.571,239.0053,238.571,238.6579,4510.0
2018-08-31 14:30:00,247.55,248.03,247.23,247.43,6510.0,238.8991,239.3623,238.5903,238.7833,6510.0
2018-08-31 15:00:00,247.26,247.82,247.13,247.39,7217.0,238.6192,239.1597,238.4938,238.7447,7217.0
2018-08-31 15:30:00,247.37,247.92,247.16,247.46,29841.0,238.7254,239.2562,238.5227,238.8123,29841.0
2018-09-04 09:30:00,246.98,248.83,246.65,247.2,9270.0,238.349,240.1344,238.0306,238.5613,9270.0
2018-09-04 10:00:00,247.89,248.45,247.54,247.76,8761.0,239.2272,239.7677,238.8895,239.1018,8761.0
2018-09-04 10:30:00,247.74,247.9,247.12,247.12,39002.0,239.0825,239.2369,238.4841,238.4841,39002.0
2018-09-04 11:00:00,247.26,247.52,246.87,247.31,16829.0,238.6192,238.8702,238.2429,238.6675,16829.0
2018-09-04 11:30:00,247.18,247.5,246.09,246.2,8479.0,238.542,238.8509,237.4901,237.5963,8479.0
2018-09-04 12:00:00,246.18,246.26,245.64,245.64,2900.0,237.577,237.6542,237.0559,237.0559,2900.0
2018-09-04 12:30:00,245.89,245.89,245.27,245.66,25012.0,237.2971,237.2971,236.6988,237.0752,25012.0
2018-09-04 13:00:00,245.56,246.57,245.53,246.56,12200.0,236.9787,237.9534,236.9497,237.9437,12200.0
2018-09-04 13:30:00,246.56,246.56,246.1,246.39,4979.0,237.9437,237.9437,237.4998,237.7797,4979.0
2018-09-04 14:00:00,246.09,246.6,246.09,246.41,26870.0,237.4901,237.9823,237.4901,237.799,26870.0
2018-09-04 14:30:00,246.42,246.67,246.16,246.2,30517.0,237.8086,238.0499,237.5577,237.5963,30517.0
2018-09-04 15:00:00,246.19,246.72,246.15,246.54,13451.0,237.5866,238.0981,237.548,237.9244,13451.0
2018-09-04 15:30:00,246.56,247.02,246.25,247.0,52135.0,237.9437,238.3876,237.6445,238.3683,52135.0
2018-09-05 09:30:00,246.5,246.5,244.14,244.79,9001.0,237.8858,237.8858,235.6083,236.2356,9001.0
2018-09-05 10:00:00,245.01,245.88,243.48,244.78,44251.0,236.4479,237.2875,234.9713,236.2259,44251.0
2018-09-05 10:30:00,244.91,245.15,242.99,243.47,57501.0,236.3514,236.583,234.4985,234.9617,57501.0
2018-09-05 11:00:00,243.6,244.27,243.55,243.72,48889.0,235.0872,235.7337,235.0389,235.203,48889.0
2018-09-05 11:30:00,243.85,245.85,243.7,245.72,36560.0,235.3284,237.2585,235.1837,237.1331,36560.0
2018-09-05 12:00:00,245.8,246.63,245.33,246.2,32353.0,237.2103,238.0113,236.7567,237.5963,32353.0
2018-09-05 12:30:00,246.45,246.52,244.02,244.02,13013.0,237.8376,237.9051,235.4925,235.4925,13013.0
2018-09-05 13:00:00,244.25,244.88,244.14,244.87,2753.0,235.7144,236.3224,235.6083,236.3128,2753.0
2018-09-05 13:30:00,244.85,245.29,244.46,244.62,5300.0,236.2935,236.7181,235.9171,236.0715,5300.0
2018-09-05 14:00:00,244.71,244.94,244.53,244.71,5878.0,236.1584,236.3803,235.9847,236.1584,5878.0
2018-09-05 14:30:00,244.83,245.0,242.96,243.09,18646.0,236.2742,236.4382,234.4695,234.595,18646.0
2018-09-05 15:00:00,243.25,243.5,243.04,243.04,13202.0,234.7494,234.9906,234.5467,234.5467,13202.0
2018-09-05 15:30:00,243.06,243.21,241.95,242.61,64636.0,234.566,234.7108,233.4948,234.1317,64636.0
2018-09-06 09:30:00,242.22,244.53,242.22,243.0,41269.0,233.7554,235.9847,233.7554,234.5081,41269.0
2018-09-06 10:00:00,243.02,244.33,242.23,244.33,39650.0,234.5274,235.7916,233.765,235.7916,39650.0
2018-09-06 10:30:00,244.68,244.74,243.89,243.89,10610.0,236.1294,236.1873,235.367,235.367,10610.0
2018-09-06 11:00:00,243.33,243.52,242.76,242.76,2300.0,234.8266,235.0099,234.2765,234.2765,2300.0
2018-09-06 11:30:00,242.55,243.08,242.0,242.24,6200.0,234.0738,234.5853,233.5431,233.7747,6200.0
2018-09-06 12:00:00,242.58,244.68,242.58,244.15,17056.0,234.1028,236.1294,234.1028,235.6179,17056.0
2018-09-06 12:30:00,244.37,245.05,244.31,245.05,1650.0,235.8302,236.4865,235.7723,236.4865,1650.0
2018-09-06 13:00:00,244.98,246.04,244.57,245.88,5801.0,236.4189,237.4419,236.0233,237.2875,5801.0
2018-09-06 13:30:00,245.85,246.11,245.47,245.56,3717.0,237.2585,237.5094,236.8918,236.9787,3717.0
2018-09-06 14:00:00,245.73,246.26,245.45,246.09,5910.0,237.1427,237.6542,236.8725,237.4901,5910.0
2018-09-06 14:30:00,246.13,246.89,246.11,246.26,6829.0,237.5287,238.2622,237.5094,237.6542,6829.0
2018-09-06 15:00:00,246.18,247.45,246.15,246.65,7900.0,237.577,238.8026,237.548,238.0306,7900.0
2018-09-06 15:30:00,246.93,248.47,246.58,248.0,77882.0,238.3008,239.787,237.963,239.3334,77882.0
2018-09-07 09:30:00,246.87,248.35,245.0,248.12,22690.0,238.2429,239.6712,236.4382,239.4492,22690.0
2018-09-07 10:00:00,247.9,248.49,247.32,247.36,7601.0,239.2369,239.8063,238.6772,238.7158,7601.0
2018-09-07 10:30:00,247.42,248.41,247.41,248.12,6137.0,238.7737,239.7291,238.764,239.4492,6137.0
2018-09-07 11:00:00,247.85,249.2,247.85,248.49,20625.0,239.1886,240.4915,239.1886,239.8063,20625.0
2018-09-07 11:30:00,248.6,248.6,247.71,248.02,13100.0,239.9124,239.9124,239.0535,239.3527,13100.0
2018-09-07 12:00:00,248.01,248.3,247.17,247.55,54633.0,239.343,239.6229,238.5324,238.8991,54633.0
2018-09-07 12:30:00,247.57,248.06,247.57,247.95,18258.0,238.9184,239.3913,238.9184,239.2851,18258.0
2018-09-07 13:00:00,247.97,248.28,247.76,248.28,17300.0,239.3044,239.6036,239.1018,239.6036,17300.0
2018-09-07 13:30:00,248.29,248.38,247.54,247.82,7173.0,239.6133,239.7001,238.8895,239.1597,7173.0
2018-09-07 14:00:00,248.01,248.52,247.8,248.24,10600.0,239.343,239.8352,239.1404,239.565,10600.0
2018-09-07 14:30:00,248.24,248.28,247.7,248.25,12200.0,239.565,239.6036,239.0439,239.5747,12200.0
2018-09-07 15:00:00,248.22,248.22,247.53,248.03,11195.0,239.5457,239.5457,238.8798,239.3623,11195.0
2018-09-07 15:30:00,248.13,248.64,247.79,248.25,69431.0,239.4588,239.951,239.1307,239.5747,69431.0
2018-09-10 09:30:00,253.43,257.22,250.36,251.02,45130.0,244.5736,248.2312,241.6109,242.2479,45130.0
2018-09-10 10:00:00,251.38,251.42,249.52,250.38,8974.0,242.5953,242.6339,240.8003,241.6302,8974.0
2018-09-10 10:30:00,250.28,251.35,250.27,251.16,16960.0,241.5337,242.5663,241.5241,242.383,16960.0
2018-09-10 11:00:00,251.05,252.91,250.59,252.59,32064.0,242.2768,244.0718,241.8329,243.763,32064.0
2018-09-10 11:30:00,252.63,253.27,252.61,252.87,38172.0,243.8016,244.4192,243.7823,244.0332,38172.0
2018-09-10 12:00:00,252.87,253.42,252.67,253.28,13841.0,244.0332,244.564,243.8402,244.4289,13841.0
2018-09-10 12:30:00,253.06,253.54,252.68,253.54,24008.0,244.2166,244.6798,243.8498,244.6798,24008.0
2018-09-10 13:00:00,253.47,256.39,253.44,254.8,81819.0,244.6122,247.4302,244.5833,245.8958,81819.0
2018-09-10 13:30:00,254.75,255.74,254.05,254.4,7878.0,245.8475,246.8029,245.172,245.5097,7878.0
2018-09-10 14:00:00,254.77,255.31,253.67,254.09,14665.0,245.8668,246.3879,244.8052,245.2106,14665.0
2018-09-10 14:30:00,253.97,253.97,253.44,253.44,6123.0,245.0948,245.0948,244.5833,244.5833,6123.0
2018-09-10 15:00:00,253.34,253.34,252.28,252.88,22718.0,244.4868,244.4868,243.4638,244.0429,22718.0
2018-09-10 15:30:00,252.86,253.11,252.29,252.75,64686.0,244.0236,244.2648,243.4735,243.9174,64686.0
2018-09-11 09:30:00,252.01,252.01,250.3,250.99,12680.0,243.2033,243.2033,241.553,242.2189,12680.0
2018-09-11 10:00:00,250.53,252.99,250.46,252.96,8269.0,241.775,244.149,241.7074,244.1201,8269.0
2018-09-11 10:30:00,253.25,253.61,252.85,253.31,11375.0,244.3999,244.7473,244.0139,244.4578,11375.0
2018-09-11 11:00:00,253.24,254.2,253.24,254.19,27311.0,244.3903,245.3167,244.3903,245.3071,27311.0
2018-09-11 11:30:00,254.28,256.07,254.17,255.93,24181.0,245.3939,247.1214,245.2878,246.9863,24181.0
2018-09-11 12:00:00,255.82,256.37,255.53,255.63,19416.0,246.8801,247.4109,246.6002,246.6968,19416.0
2018-09-11 12:30:00,255.35,255.43,255.0,255.42,5100.0,246.4265,246.5037,246.0888,246.4941,5100.0
2018-09-11 13:00:00,255.36,255.62,255.0,255.29,11792.0,246.4362,246.6871,246.0888,246.3686,11792.0
2018-09-11 13:30:00,255.25,256.11,255.13,256.11,18997.0,246.33,247.16,246.2142,247.16,18997.0
2018-09-11 14:00:00,255.83,256.1,255.54,256.1,13218.0,246.8898,247.1503,246.6099,247.1503,13218.0
2018-09-11 14:30:00,255.94,256.19,255.53,255.67,10020.0,246.9959,247.2372,246.6002,246.7354,10020.0
2018-09-11 15:00:00,255.53,255.53,255.18,255.5,6835.0,246.6002,246.6002,246.2625,246.5713,6835.0
2018-09-11 15:30:00,255.47,255.84,254.79,255.02,41680.0,246.5423,246.8994,245.8861,246.1081,41680.0
2018-09-12 09:30:00,254.55,258.09,253.86,256.93,32677.0,245.6545,249.0708,244.9886,247.9513,32677.0
2018-09-12 10:00:00,256.51,257.42,256.51,256.95,46525.0,247.546,248.4242,247.546,247.9706,46525.0
2018-09-12 10:30:00,256.95,257.43,256.1,256.98,40052.0,247.9706,248.4338,247.1503,247.9996,40052.0
2018-09-12 11:00:00,256.99,258.97,256.97,257.4,24998.0,248.0092,249.92,247.9899,248.4049,24998.0
2018-09-12 11:30:00,257.6,257.91,257.11,257.49,11491.0,248.5979,248.8971,248.125,248.4918,11491.0
2018-09-12 12:00:00,257.53,258.3,257.52,258.07,1300.0,248.5304,249.2734,248.5207,249.0515,1300.0
2018-09-12 12:30:00,257.83,258.41,257.76,258.09,8950.0,248.8199,249.3796,248.7523,249.0708,8950.0
2018-09-12 13:00:00,258.05,258.47,258.01,258.2,4312.0,249.0322,249.4375,248.9936,249.1769,4312.0
2018-09-12 13:30:00,258.02,258.32,257.65,258.13,13964.0,249.0032,249.2927,248.6462,249.1094,13964.0
2018-09-12 14:00:00,258.3,258.36,257.61,258.29,9420.0,249.2734,249.3313,248.6076,249.2638,9420.0
2018-09-12 14:30:00,258.23,260.34,258.22,260.13,20229.0,249.2059,251.2422,249.1962,251.0395,20229.0
2018-09-12 15:00:00,260.24,263.45,259.55,262.17,49655.0,251.1456,254.2435,250.4798,253.0082,49655.0
2018-09-12 15:30:00,262.06,264.62,262.06,262.56,93349.0,252.902,255.3726,252.902,253.3846,93349.0
2018-09-13 09:30:00,263.15,266.56,262.63,266.09,8986.0,253.954,257.2448,253.4521,256.7912,8986.0
2018-09-13 10:00:00,266.0,267.22,265.51,266.4,21089.0,256.7044,257.8817,256.2315,257.0904,21089.0
2018-09-13 10:30:00,266.25,266.53,265.56,266.13,14848.0,256.9456,257.2158,256.2797,256.8298,14848.0
2018-09-13 11:00:00,266.47,267.12,265.99,266.42,12145.0,257.1579,257.7852,256.6947,257.1097,12145.0
2018-09-13 11:30:00,266.43,267.91,266.42,267.02,23484.0,257.1193,258.5476,257.1097,257.6887,23484.0
2018-09-13 12:00:00,266.81,267.29,266.79,267.11,32788.0,257.4861,257.9493,257.4668,257.7756,32788.0
2018-09-13 12:30:00,267.03,267.03,264.85,266.17,19586.0,257.6984,257.6984,255.5945,256.8684,19586.0
2018-09-13 13:00:00,265.88,266.53,265.65,266.48,7203.0,256.5886,257.2158,256.3666,257.1676,7203.0
2018-09-13 13:30:00,266.42,266.68,265.75,266.65,14300.0,257.1097,257.3606,256.4631,257.3316,14300.0
2018-09-13 14:00:00,266.66,267.49,266.58,267.35,28123.0,257.3413,258.1423,257.2641,258.0072,28123.0
2018-09-13 14:30:00,267.31,268.48,267.27,268.27,18576.0,257.9686,259.0977,257.93,258.895,18576.0
2018-09-13 15:00:00,268.14,268.4,267.46,267.84,48823.0,258.7696,259.0205,258.1133,258.4801,48823.0
2018-09-13 15:30:00,267.9,267.91,266.73,267.31,70045.0,258.538,258.5476,257.4089,257.9686,70045.0
2018-09-14 09:30:00,267.02,268.43,266.82,267.3,6979.0,257.6887,259.0494,257.4957,257.9589,6979.0
2018-09-14 10:00:00,267.69,268.77,267.23,268.48,28868.0,258.3353,259.3776,257.8914,259.0977,28868.0
2018-09-14 10:30:00,268.01,269.26,267.72,269.11,11203.0,258.6441,259.8504,258.3643,259.7057,11203.0
2018-09-14 11:00:00,269.27,269.79,268.8,269.75,8034.0,259.8601,260.3619,259.4065,260.3233,8034.0
2018-09-14 11:30:00,269.83,270.37,269.67,270.17,10500.0,260.4005,260.9216,260.2461,260.7286,10500.0
2018-09-14 12:00:00,270.25,270.25,269.61,270.03,20223.0,260.8058,260.8058,260.1882,260.5935,20223.0
2018-09-14 12:30:00,269.82,270.21,269.55,269.77,6300.0,260.3909,260.7672,260.1303,260.3426,6300.0
2018-09-14 13:00:00,269.46,270.0,269.35,269.9,13402.0,260.0434,260.5646,259.9373,260.4681,13402.0
2018-09-14 13:30:00,270.05,270.25,269.9,270.13,11335.0,260.6128,260.8058,260.4681,260.69,11335.0
2018-09-14 14:00:00,270.25,270.45,269.97,270.13,13472.0,260.8058,260.9989,260.5356,260.69,13472.0
2018-09-14 14:30:00,270.24,270.9,270.12,270.61,15905.0,260.7962,261.4331,260.6804,261.1533,15905.0
2018-09-14 15:00:00,270.54,270.96,270.21,270.74,65306.0,261.0857,261.491,260.7672,261.2787,65306.0
2018-09-14 15:30:00,270.75,270.9,270.09,270.45,84897.0,261.2884,261.4331,260.6514,260.9989,84897.0
2018-09-17 09:30:00,270.0,270.0,265.78,267.56,21637.0,260.5646,260.5646,256.492,258.2098,21637.0
2018-09-17 10:00:00,267.55,267.92,266.43,266.87,13875.0,258.2002,258.5573,257.1193,257.544,13875.0
2018-09-17 10:30:00,266.85,268.09,266.75,267.23,14963.0,257.5247,258.7213,257.4282,257.8914,14963.0
2018-09-17 11:00:00,267.4,267.7,267.08,267.23,42400.0,258.0554,258.345,257.7466,257.8914,42400.0
2018-09-17 11:30:00,267.3,267.82,266.99,267.09,15186.0,257.9589,258.4608,257.6598,257.7563,15186.0
2018-09-17 12:00:00,267.32,267.33,266.55,266.56,4104.0,257.9782,257.9879,257.2351,257.2448,4104.0
2018-09-17 12:30:00,266.49,266.74,266.25,266.44,5752.0,257.1772,257.4185,256.9456,257.129,5752.0
2018-09-17 13:00:00,266.37,266.8,266.0,266.39,21527.0,257.0614,257.4764,256.7044,257.0807,21527.0
2018-09-17 13:30:00,266.4,266.95,266.2,266.82,34887.0,257.0904,257.6212,256.8974,257.4957,34887.0
2018-09-17 14:00:00,266.72,267.13,266.52,266.72,21651.0,257.3992,257.7949,257.2062,257.3992,21651.0
2018-09-17 14:30:00,266.66,267.08,266.45,266.95,53718.0,257.3413,257.7466,257.1386,257.6212,53718.0
2018-09-17 15:00:00,266.88,267.03,266.59,266.9,99273.0,257.5536,257.6984,257.2737,257.5729,99273.0
2018-09-17 15:30:00,266.91,267.31,266.59,267.17,79637.0,257.5826,257.9686,257.2737,257.8335,79637.0
2018-09-18 09:30:00,265.83,268.26,260.0,267.55,29261.0,256.5403,258.8854,250.914,258.2002,29261.0
2018-09-18 10:00:00,267.47,268.54,267.47,267.75,14060.0,258.123,259.1556,258.123,258.3932,14060.0
2018-09-18 10:30:00,268.23,269.59,268.1,269.57,10922.0,258.8564,260.1689,258.731,260.1496,10922.0
2018-09-18 11:00:00,269.71,271.01,269.71,270.78,16213.0,260.2847,261.5393,260.2847,261.3173,16213.0
2018-09-18 11:30:00,270.76,270.76,269.76,270.53,18454.0,261.298,261.298,260.333,261.0761,18454.0
2018-09-18 12:00:00,270.48,271.19,269.39,269.65,14154.0,261.0278,261.713,259.9759,260.2268,14154.0
2018-09-18 12:30:00,269.54,270.0,269.5,270.0,2400.0,260.1207,260.5646,260.082,260.5646,2400.0
2018-09-18 13:00:00,270.0,270.17,269.54,269.54,8170.0,260.5646,260.7286,260.1207,260.1207,8170.0
2018-09-18 13:30:00,269.39,270.16,269.32,270.16,22311.0,259.9759,260.719,259.9083,260.719,22311.0
2018-09-18 14:00:00,270.01,270.54,269.77,270.54,8393.0,260.5742,261.0857,260.3426,261.0857,8393.0
2018-09-18 14:30:00,270.49,270.9,269.61,269.62,14524.0,261.0375,261.4331,260.1882,260.1979,14524.0
2018-09-18 15:00:00,269.71,270.41,269.66,269.66,16475.0,260.2847,260.9602,260.2365,260.2365,16475.0
2018-09-18 15:30:00,269.57,269.57,268.85,268.95,62668.0,260.1496,260.1496,259.4548,259.5513,62668.0
2018-09-19 09:30:00,269.47,269.47,268.65,268.97,7159.0,260.0531,260.0531,259.2618,259.5706,7159.0
2018-09-19 10:00:00,268.72,269.27,267.68,268.58,44921.0,259.3293,259.8601,258.3257,259.1942,44921.0
2018-09-19 10:30:00,268.67,269.0,267.68,268.84,48202.0,259.2811,259.5995,258.3257,259.4451,48202.0
2018-09-19 11:00:00,268.8,269.83,268.69,268.9,17188.0,259.4065,260.4005,259.3004,259.503,17188.0
2018-09-19 11:30:00,268.81,269.17,268.64,268.88,10027.0,259.4162,259.7636,259.2521,259.4837,10027.0
2018-09-19 12:00:00,269.07,269.22,268.65,268.87,11615.0,259.6671,259.8118,259.2618,259.4741,11615.0
2018-09-19 12:30:00,268.85,269.09,268.51,268.79,12000.0,259.4548,259.6864,259.1266,259.3969,12000.0
2018-09-19 13:00:00,268.79,269.16,268.7,268.99,42847.0,259.3969,259.7539,259.31,259.5899,42847.0
2018-09-19 13:30:00,268.99,269.22,268.78,268.93,32732.0,259.5899,259.8118,259.3872,259.532,32732.0
2018-09-19 14:00:00,269.12,269.2,268.71,268.71,20219.0,259.7153,259.7925,259.3197,259.3197,20219.0
2018-09-19 14:30:00,268.83,269.05,268.78,268.82,38941.0,259.4355,259.6478,259.3872,259.4258,38941.0
2018-09-19 15:00:00,268.89,269.48,268.84,269.28,45320.0,259.4934,260.0627,259.4451,259.8697,45320.0
2018-09-19 15:30:00,269.19,270.68,269.08,270.61,37173.0,259.7829,261.2208,259.6767,261.1533,37173.0
2018-09-20 09:30:00,271.0,273.0,269.31,270.13,16626.0,261.5296,263.4597,259.8987,260.69,16626.0
2018-09-20 10:00:00,270.05,270.77,269.25,270.07,52456.0,260.6128,261.3077,259.8408,260.6321,52456.0
2018-09-20 10:30:00,269.84,270.26,269.47,269.82,43709.0,260.4102,260.8155,260.0531,260.3909,43709.0
2018-09-20 11:00:00,269.85,270.22,269.69,269.9,35601.0,260.4198,260.7769,260.2654,260.4681,35601.0
2018-09-20 11:30:00,270.12,270.71,269.85,270.19,10534.0,260.6804,261.2498,260.4198,260.7479,10534.0
2018-09-20 12:00:00,270.12,270.16,269.65,269.94,26414.0,260.6804,260.719,260.2268,260.5067,26414.0
2018-09-20 12:30:00,269.98,270.43,269.82,269.94,31972.0,260.5453,260.9796,260.3909,260.5067,31972.0
2018-09-20 13:00:00,269.84,270.32,269.82,270.05,12665.0,260.4102,260.8734,260.3909,260.6128,12665.0
2018-09-20 13:30:00,270.05,270.18,269.71,270.18,5387.0,260.6128,260.7383,260.2847,260.7383,5387.0
2018-09-20 14:00:00,270.0,270.21,269.8,269.93,28857.0,260.5646,260.7672,260.3716,260.497,28857.0
2018-09-20 14:30:00,270.09,270.22,269.91,270.0,16315.0,260.6514,260.7769,260.4777,260.5646,16315.0
2018-09-20 15:00:00,270.0,270.29,269.95,270.15,15558.0,260.5646,260.8444,260.5163,260.7093,15558.0
2018-09-20 15:30:00,270.09,270.34,269.86,270.04,54046.0,260.6514,260.8927,260.4295,260.6032,54046.0
2018-09-21 09:30:00,270.0,270.86,267.32,269.94,80251.0,260.5646,261.3945,257.9782,260.5067,80251.0
2018-09-21 10:00:00,270.56,270.57,269.74,270.0,9730.0,261.105,261.1147,260.3137,260.5646,9730.0
2018-09-21 10:30:00,269.96,270.53,269.79,270.53,23133.0,260.526,261.0761,260.3619,261.0761,23133.0
2018-09-21 11:00:00,270.72,270.72,269.76,270.16,6300.0,261.2594,261.2594,260.333,260.719,6300.0
2018-09-21 11:30:00,270.31,270.48,269.88,270.13,15300.0,260.8637,261.0278,260.4488,260.69,15300.0
2018-09-21 12:00:00,270.21,270.34,269.93,270.04,33334.0,260.7672,260.8927,260.497,260.6032,33334.0
2018-09-21 12:30:00,270.01,270.32,269.79,270.0,3100.0,260.5742,260.8734,260.3619,260.5646,3100.0
2018-09-21 13:00:00,270.0,270.75,269.98,270.56,5787.0,260.5646,261.2884,260.5453,261.105,5787.0
2018-09-21 13:30:00,270.66,270.71,270.46,270.47,8400.0,261.2015,261.2498,261.0085,261.0182,8400.0
2018-09-21 14:00:00,270.37,270.45,270.01,270.36,7270.0,260.9216,260.9989,260.5742,260.912,7270.0
2018-09-21 14:30:00,270.36,270.68,269.91,270.63,10784.0,260.912,261.2208,260.4777,261.1726,10784.0
2018-09-21 15:00:00,270.62,270.62,269.83,270.07,32404.0,261.1629,261.1629,260.4005,260.6321,32404.0
2018-09-21 15:30:00,269.95,270.36,269.56,269.93,92342.0,260.5163,260.912,260.14,260.497,92342.0
2018-09-24 09:30:00,269.07,270.63,268.66,269.99,10168.0,259.6671,261.1726,259.2714,260.5549,10168.0
2018-09-24 10:00:00,269.75,269.97,268.58,268.9,19698.0,260.3233,260.5356,259.1942,259.503,19698.0
2018-09-24 10:30:00,268.95,269.4,268.72,269.14,5817.0,259.5513,259.9855,259.3293,259.7346,5817.0
2018-09-24 11:00:00,269.14,269.34,268.82,269.04,22100.0,259.7346,259.9276,259.4258,259.6381,22100.0
2018-09-24 11:30:00,269.0,269.02,267.77,267.83,49476.0,259.5995,259.6188,258.4125,258.4704,49476.0
2018-09-24 12:00:00,267.84,267.84,266.38,266.49,4000.0,258.4801,258.4801,257.0711,257.1772,4000.0
2018-09-24 12:30:00,266.59,267.11,266.54,266.88,12747.0,257.2737,257.7756,257.2255,257.5536,12747.0
2018-09-24 13:00:00,266.87,267.96,266.79,267.94,11240.0,257.544,258.5959,257.4668,258.5766,11240.0
2018-09-24 13:30:00,267.88,268.44,267.88,268.1,6083.0,258.5187,259.0591,258.5187,258.731,6083.0
2018-09-24 14:00:00,268.32,269.34,268.18,268.83,9290.0,258.9433,259.9276,258.8082,259.4355,9290.0
2018-09-24 14:30:00,268.98,269.34,268.65,269.15,12991.0,259.5802,259.9276,259.2618,259.7443,12991.0
2018-09-24 15:00:00,269.04,269.28,268.38,268.38,13479.0,259.6381,259.8697,259.0012,259.0012,13479.0
2018-09-24 15:30:00,268.36,268.97,268.32,268.92,32917.0,258.9819,259.5706,258.9433,259.5223,32917.0
2018-09-25 09:30:00,269.13,270.05,268.19,268.94,16824.0,259.725,260.6128,258.8178,259.5416,16824.0
2018-09-25 10:00:00,269.3,270.85,268.66,270.19,17346.0,259.889,261.3849,259.2714,260.7479,17346.0
2018-09-25 10:30:00,270.26,271.58,270.03,270.58,4697.0,260.8155,262.0894,260.5935,261.1243,4697.0
2018-09-25 11:00:00,270.44,270.91,270.36,270.75,1300.0,260.9892,261.4428,260.912,261.2884,1300.0
2018-09-25 11:30:00,270.95,270.95,270.22,270.22,2110.0,261.4814,261.4814,260.7769,260.7769,2110.0
2018-09-25 12:00:00,270.33,270.5,270.07,270.45,3373.0,260.883,261.0471,260.6321,260.9989,3373.0
2018-09-25 12:30:00,270.48,270.65,270.32,270.58,6161.0,261.0278,261.1919,260.8734,261.1243,6161.0
2018-09-25 13:00:00,270.5,270.64,269.91,269.93,9900.0,261.0471,261.1822,260.4777,260.497,9900.0
2018-09-25 13:30:00,269.93,270.29,269.8,270.17,31120.0,260.497,260.8444,260.3716,260.7286,31120.0
2018-09-25 14:00:00,270.28,270.36,270.03,270.19,4342.0,260.8348,260.912,260.5935,260.7479,4342.0
2018-09-25 14:30:00,270.21,270.3,269.82,270.25,19195.0,260.7672,260.8541,260.3909,260.8058,19195.0
2018-09-25 15:00:00,270.27,270.55,270.08,270.44,6740.0,260.8251,261.0954,260.6418,260.9892,6740.0
2018-09-25 15:30:00,270.43,270.71,270.16,270.53,31042.0,260.9796,261.2498,260.719,261.0761,31042.0
2018-09-26 09:30:00,271.21,271.21,269.97,270.2,5569.0,261.7323,261.7323,260.5356,260.7576,5569.0
2018-09-26 10:00:00,270.18,270.19,269.07,269.74,42699.0,260.7383,260.7479,259.6671,260.3137,42699.0
2018-09-26 10:30:00,269.66,270.97,269.55,270.84,4641.0,260.2365,261.5007,260.1303,261.3752,4641.0
2018-09-26 11:00:00,270.92,271.18,270.62,271.02,2921.0,261.4524,261.7033,261.1629,261.5489,2921.0
2018-09-26 11:30:00,271.14,271.14,269.78,269.78,4900.0,261.6647,261.6647,260.3523,260.3523,4900.0
2018-09-26 12:00:00,269.8,269.99,269.47,269.65,6604.0,260.3716,260.5549,260.0531,260.2268,6604.0
2018-09-26 12:30:00,269.58,270.95,269.58,270.58,2400.0,260.1593,261.4814,260.1593,261.1243,2400.0
2018-09-26 13:00:00,270.85,270.89,270.35,270.89,3100.0,261.3849,261.4235,260.9023,261.4235,3100.0
2018-09-26 13:30:00,270.63,270.63,270.05,270.14,4966.0,261.1726,261.1726,260.6128,260.6997,4966.0
2018-09-26 14:00:00,270.27,271.01,270.14,270.23,8703.0,260.8251,261.5393,260.6997,260.7865,8703.0
2018-09-26 14:30:00,270.21,270.21,269.16,269.76,20342.0,260.7672,260.7672,259.7539,260.333,20342.0
2018-09-26 15:00:00,269.63,270.2,269.48,269.92,7866.0,260.2075,260.7576,260.0627,260.4874,7866.0
2018-09-26 15:30:00,269.92,269.92,268.14,268.92,87137.0,260.4874,260.4874,258.7696,259.5223,87137.0
2018-09-27 09:30:00,269.06,269.43,267.44,268.8,4308.0,259.6574,260.0145,258.094,259.4065,4308.0
2018-09-27 10:00:00,268.44,268.54,266.51,266.67,4899.0,259.0591,259.1556,257.1965,257.3509,4899.0
2018-09-27 10:30:00,266.77,267.47,266.48,266.94,2400.0,257.4475,258.123,257.1676,257.6115,2400.0
2018-09-27 11:00:00,267.33,267.33,265.92,265.99,2900.0,257.9879,257.9879,256.6272,256.6947,2900.0
2018-09-27 11:30:00,266.11,266.11,265.35,265.42,6875.0,256.8105,256.8105,256.0771,256.1446,6875.0
2018-09-27 12:00:00,265.25,265.31,264.69,265.07,6500.0,255.9806,256.0385,255.4401,255.8069,6500.0
2018-09-27 12:30:00,265.06,265.83,264.88,265.76,5983.0,255.7972,256.5403,255.6235,256.4727,5983.0
2018-09-27 13:00:00,265.69,265.84,265.52,265.75,11021.0,256.4052,256.55,256.2411,256.4631,11021.0
2018-09-27 13:30:00,265.77,265.98,265.66,265.77,4687.0,256.4824,256.6851,256.3762,256.4824,4687.0
2018-09-27 14:00:00,265.78,265.83,265.04,265.04,6481.0,256.492,256.5403,255.7779,255.7779,6481.0
2018-09-27 14:30:00,265.04,266.16,264.84,266.16,7371.0,255.7779,256.8588,255.5849,256.8588,7371.0
2018-09-27 15:00:00,266.06,266.06,265.42,265.62,5214.0,256.7623,256.7623,256.1446,256.3376,5214.0
2018-09-27 15:30:00,265.49,266.19,265.01,265.27,37611.0,256.2122,256.8877,255.749,255.9999,37611.0
2018-09-28 09:30:00,266.01,267.37,265.25,267.18,17640.0,256.714,258.0265,255.9806,257.8431,17640.0
2018-09-28 10:00:00,268.01,268.37,267.14,268.37,5700.0,258.6441,258.9915,257.8045,258.9915,5700.0
2018-09-28 10:30:00,268.15,268.16,267.01,267.75,6885.0,258.7792,258.7889,257.6791,258.3932,6885.0
2018-09-28 11:00:00,267.64,268.8,267.35,268.32,8130.0,258.287,259.4065,258.0072,258.9433,8130.0
2018-09-28 11:30:00,268.29,268.4,267.16,267.18,5500.0,258.9143,259.0205,257.8238,257.8431,5500.0
2018-09-28 12:00:00,267.3,267.32,266.08,266.08,15752.0,257.9589,257.9782,256.7816,256.7816,15752.0
2018-09-28 12:30:00,266.28,266.34,265.43,265.75,10808.0,256.9746,257.0325,256.1543,256.4631,10808.0
2018-09-28 13:00:00,265.76,265.76,265.15,265.44,16218.0,256.4727,256.4727,255.8841,256.1639,16218.0
2018-09-28 13:30:00,265.45,266.04,265.03,265.03,6531.0,256.1736,256.743,255.7683,255.7683,6531.0
2018-09-28 14:00:00,265.0,265.34,264.63,265.26,6200.0,255.7393,256.0674,255.3822,255.9902,6200.0
2018-09-28 14:30:00,265.26,265.94,265.21,265.52,11920.0,255.9902,256.6465,255.942,256.2411,11920.0
2018-09-28 15:00:00,265.52,266.54,265.31,266.42,19716.0,256.2411,257.2255,256.0385,257.1097,19716.0
2018-09-28 15:30:00,266.34,266.59,265.91,266.12,43095.0,257.0325,257.2737,256.6175,256.8202,43095.0
2018-10-01 09:30:00,267.46,268.71,266.07,266.63,4613.0,258.1133,259.3197,256.7719,257.3123,4613.0
2018-10-01 10:00:00,266.28,266.96,265.96,266.52,10402.0,256.9746,257.6308,256.6658,257.2062,10402.0
2018-10-01 10:30:00,266.37,266.77,266.09,266.77,5352.0,257.0614,257.4475,256.7912,257.4475,5352.0
2018-10-01 11:00:00,266.93,266.94,266.36,266.36,4409.0,257.6019,257.6115,257.0518,257.0518,4409.0
2018-10-01 11:30:00,266.77,267.49,266.69,266.99,4566.0,257.4475,258.1423,257.3702,257.6598,4566.0
2018-10-01 12:00:00,266.79,267.11,266.38,266.89,6803.0,257.4668,257.7756,257.0711,257.5633,6803.0
2018-10-01 12:30:00,266.71,267.07,266.57,266.57,5300.0,257.3895,257.737,257.2544,257.2544,5300.0
2018-10-01 13:00:00,266.72,266.91,266.3,266.3,4494.0,257.3992,257.5826,256.9939,256.9939,4494.0
2018-10-01 13:30:00,266.39,266.81,266.15,266.15,4128.0,257.0807,257.4861,256.8491,256.8491,4128.0
2018-10-01 14:00:00,266.09,266.52,265.92,266.52,2100.0,256.7912,257.2062,256.6272,257.2062,2100.0
2018-10-01 14:30:00,266.55,266.6,265.71,266.35,6900.0,257.2351,257.2834,256.4245,257.0421,6900.0
2018-10-01 15:00:00,266.27,266.35,264.86,264.91,11555.0,256.9649,257.0421,255.6042,255.6525,11555.0
2018-10-01 15:30:00,264.8,265.56,264.21,265.41,33895.0,255.5463,256.2797,254.9769,256.135,33895.0
2018-10-02 09:30:00,264.08,264.42,261.31,264.34,35314.0,254.8515,255.1796,252.1783,255.1024,35314.0
2018-10-02 10:00:00,264.49,265.67,263.79,265.67,19035.0,255.2471,256.3859,254.5716,256.3859,19035.0
2018-10-02 10:30:00,265.34,265.51,264.61,265.23,4457.0,256.0674,256.2315,255.3629,255.9613,4457.0
2018-10-02 11:00:00,265.09,265.11,264.43,264.67,5400.0,255.8262,255.8455,255.1892,255.4208,5400.0
2018-10-02 11:30:00,264.54,264.71,264.16,264.62,1507.0,255.2954,255.4594,254.9287,255.3726,1507.0
2018-10-02 12:00:00,264.93,265.09,263.96,264.6,9852.0,255.6718,255.8262,254.7357,255.3533,9852.0
2018-10-02 12:30:00,264.62,264.81,264.18,264.5,27054.0,255.3726,255.5559,254.948,255.2568,27054.0
2018-10-02 13:00:00,264.5,264.78,264.0,264.17,4707.0,255.2568,255.527,254.7743,254.9383,4707.0
2018-10-02 13:30:00,264.28,264.55,264.2,264.2,7301.0,255.0445,255.305,254.9673,254.9673,7301.0
2018-10-02 14:00:00,264.35,264.5,264.03,264.31,12055.0,255.112,255.2568,254.8032,255.0734,12055.0
2018-10-02 14:30:00,264.26,264.5,263.93,264.27,11490.0,255.0252,255.2568,254.7067,255.0348,11490.0
2018-10-02 15:00:00,264.25,264.54,263.5,263.63,10863.0,255.0155,255.2954,254.2917,254.4172,10863.0
2018-10-02 15:30:00,263.73,264.86,263.72,264.7,23410.0,254.5137,255.6042,254.504,255.4498,23410.0
2018-10-03 09:30:00,265.3,265.3,263.27,264.21,6939.0,256.0288,256.0288,254.0698,254.9769,6939.0
2018-10-03 10:00:00,264.36,265.51,264.36,265.05,5656.0,255.1217,256.2315,255.1217,255.7876,5656.0
2018-10-03 10:30:00,265.17,265.79,264.58,264.58,5423.0,255.9034,256.5017,255.334,255.334,5423.0
2018-10-03 11:00:00,264.06,265.06,264.04,265.0,11924.0,254.8322,255.7972,254.8129,255.7393,11924.0
2018-10-03 11:30:00,264.77,264.77,264.02,264.02,3500.0,255.5173,255.5173,254.7936,254.7936,3500.0
2018-10-03 12:00:00,264.11,264.11,263.39,263.68,6700.0,254.8804,254.8804,254.1856,254.4654,6700.0
2018-10-03 12:30:00,263.76,264.13,263.62,263.96,5445.0,254.5426,254.8997,254.4075,254.7357,5445.0
2018-10-03 13:00:00,264.22,264.79,263.98,264.47,4000.0,254.9866,255.5366,254.755,255.2278,4000.0
2018-10-03 13:30:00,264.6,264.74,264.33,264.35,4309.0,255.3533,255.4884,255.0927,255.112,4309.0
2018-10-03 14:00:00,264.17,264.49,264.1,264.33,2439.0,254.9383,255.2471,254.8708,255.0927,2439.0
2018-10-03 14:30:00,264.09,264.09,262.76,262.87,19767.0,254.8611,254.8611,253.5776,253.6837,19767.0
2018-10-03 15:00:00,263.2,263.2,261.44,261.68,24683.0,254.0022,254.0022,252.3037,252.5353,24683.0
2018-10-03 15:30:00,261.95,262.0,260.47,260.73,62466.0,252.7959,252.8441,251.3676,251.6185,62466.0
2018-10-04 09:30:00,260.16,260.16,257.03,257.8,7420.0,251.0684,251.0684,248.0478,248.7909,7420.0
2018-10-04 10:00:00,257.67,257.79,254.45,254.64,9541.0,248.6655,248.7813,245.558,245.7413,9541.0
2018-10-04 10:30:00,254.31,255.11,252.82,253.37,29077.0,245.4229,246.1949,243.9849,244.5157,29077.0
2018-10-04 11:00:00,253.73,254.58,253.73,254.27,7300.0,244.8631,245.6834,244.8631,245.3843,7300.0
2018-10-04 11:30:00,254.2,254.96,253.6,254.32,25349.0,245.3167,246.0502,244.7377,245.4325,25349.0
2018-10-04 12:00:00,254.5,254.53,253.0,253.76,19164.0,245.6062,245.6352,244.1587,244.8921,19164.0
2018-10-04 12:30:00,253.41,254.05,253.13,253.42,7171.0,244.5543,245.172,244.2841,244.564,7171.0
2018-10-04 13:00:00,253.22,253.36,252.7,253.12,8450.0,244.371,244.5061,243.8691,244.2745,8450.0
2018-10-04 13:30:00,253.06,253.7,252.45,253.37,19249.0,244.2166,244.8342,243.6279,244.5157,19249.0
2018-10-04 14:00:00,253.46,253.68,252.83,253.1,10412.0,244.6026,244.8149,243.9946,244.2552,10412.0
2018-10-04 14:30:00,253.05,254.39,253.05,254.39,8409.0,244.2069,245.5001,244.2069,245.5001,8409.0
2018-10-04 15:00:00,254.33,254.65,253.5,253.5,11987.0,245.4422,245.751,244.6412,244.6412,11987.0
2018-10-04 15:30:00,253.41,254.43,253.13,254.08,30455.0,244.5543,245.5387,244.2841,245.2009,30455.0
2018-10-05 09:30:00,253.86,256.17,252.4,256.07,5128.0,244.9886,247.2179,243.5796,247.1214,5128.0
2018-10-05 10:00:00,255.0,255.5,253.07,254.09,10633.0,246.0888,246.5713,244.2262,245.2106,10633.0
2018-10-05 10:30:00,254.24,254.24,253.05,253.29,10430.0,245.3553,245.3553,244.2069,244.4385,10430.0
2018-10-05 11:00:00,253.21,253.51,252.84,252.84,10049.0,244.3613,244.6508,244.0043,244.0043,10049.0
2018-10-05 11:30:00,253.03,253.22,251.17,251.17,15086.0,244.1876,244.371,242.3926,242.3926,15086.0
2018-10-05 12:00:00,250.9,251.55,250.64,250.87,6648.0,242.132,242.7593,241.8811,242.1031,6648.0
2018-10-05 12:30:00,250.94,251.4,250.35,250.99,4854.0,242.1706,242.6146,241.6013,242.2189,4854.0
2018-10-05 13:00:00,250.92,250.92,249.59,249.73,3532.0,242.1513,242.1513,240.8678,241.0029,3532.0
2018-10-05 13:30:00,249.87,251.09,249.87,250.85,4426.0,241.138,242.3154,241.138,242.0838,4426.0
2018-10-05 14:00:00,250.91,252.04,250.74,251.92,9256.0,242.1417,243.2322,241.9776,243.1164,9256.0
2018-10-05 14:30:00,252.1,253.25,252.1,253.22,6401.0,243.2901,244.3999,243.2901,244.371,6401.0
2018-10-05 15:00:00,253.11,254.58,253.0,253.93,10873.0,244.2648,245.6834,244.1587,245.0562,10873.0
2018-10-05 15:30:00,254.06,254.75,253.1,253.61,24521.0,245.1816,245.8475,244.2552,244.7473,24521.0
2018-10-08 09:30:00,253.05,253.55,251.64,252.06,10725.0,244.2069,244.6894,242.8462,243.2515,10725.0
2018-10-08 10:00:00,252.25,253.33,251.69,252.73,10156.0,243.4349,244.4771,242.8944,243.8981,10156.0
2018-10-08 10:30:00,252.89,252.89,251.88,252.31,6100.0,244.0525,244.0525,243.0778,243.4928,6100.0
2018-10-08 11:00:00,252.2,252.31,250.22,250.32,11284.0,243.3866,243.4928,241.4758,241.5723,11284.0
2018-10-08 11:30:00,250.32,250.56,248.73,249.39,14016.0,241.5723,241.8039,240.0379,240.6748,14016.0
2018-10-08 12:00:00,249.26,249.52,247.76,248.67,17819.0,240.5494,240.8003,239.1018,239.98,17819.0
2018-10-08 12:30:00,248.15,248.69,247.28,247.28,5202.0,239.4781,239.9993,238.6386,238.6386,5202.0
2018-10-08 13:00:00,247.34,248.08,247.34,247.53,4912.0,238.6965,239.4106,238.6965,238.8798,4912.0
2018-10-08 13:30:00,247.79,248.46,247.79,248.12,5235.0,239.1307,239.7773,239.1307,239.4492,5235.0
2018-10-08 14:00:00,248.11,249.23,246.79,249.0,14025.0,239.4395,240.5204,238.1657,240.2984,14025.0
2018-10-08 14:30:00,249.14,252.36,249.13,250.8,15353.0,240.4336,243.541,240.4239,242.0355,15353.0
2018-10-08 15:00:00,251.04,251.28,249.88,250.15,13600.0,242.2672,242.4988,241.1477,241.4083,13600.0
2018-10-08 15:30:00,250.36,250.95,249.87,250.63,33766.0,241.6109,242.1803,241.138,241.8715,33766.0
2018-10-09 09:30:00,250.09,251.11,248.56,250.82,7161.0,241.3504,242.3347,239.8738,242.0548,7161.0
2018-10-09 10:00:00,250.82,251.58,250.31,251.58,8761.0,242.0548,242.7883,241.5627,242.7883,8761.0
2018-10-09 10:30:00,251.52,252.22,250.35,250.74,7362.0,242.7304,243.4059,241.6013,241.9776,7362.0
2018-10-09 11:00:00,250.42,250.94,249.96,250.9,8325.0,241.6688,242.1706,241.2249,242.132,8325.0
2018-10-09 11:30:00,250.41,250.55,249.27,249.84,8606.0,241.6592,241.7943,240.559,241.1091,8606.0
2018-10-09 12:00:00,249.96,250.08,248.83,249.0,6249.0,241.2249,241.3407,240.1344,240.2984,6249.0
2018-10-09 12:30:00,249.01,249.37,248.47,248.5,6800.0,240.3081,240.6555,239.787,239.8159,6800.0
2018-10-09 13:00:00,248.18,249.74,247.85,249.58,5978.0,239.5071,241.0126,239.1886,240.8582,5978.0
2018-10-09 13:30:00,249.24,249.24,247.93,249.01,4482.0,240.5301,240.5301,239.2658,240.3081,4482.0
2018-10-09 14:00:00,248.74,249.16,248.25,248.64,7800.0,240.0475,240.4529,239.5747,239.951,7800.0
2018-10-09 14:30:00,248.53,250.15,248.33,250.0,3600.0,239.8449,241.4083,239.6519,241.2635,3600.0
2018-10-09 15:00:00,250.12,250.32,249.24,249.38,13994.0,241.3793,241.5723,240.5301,240.6652,13994.0
2018-10-09 15:30:00,249.37,250.29,249.13,249.85,20239.0,240.6555,241.5434,240.4239,241.1187,20239.0
2018-10-10 09:30:00,249.85,249.94,247.19,247.5,4080.0,241.1187,241.2056,238.5517,238.8509,4080.0
2018-10-10 10:00:00,247.22,250.1,247.21,249.82,28570.0,238.5806,241.36,238.571,241.0898,28570.0
2018-10-10 10:30:00,249.96,250.15,248.87,248.87,9495.0,241.2249,241.4083,240.173,240.173,9495.0
2018-10-10 11:00:00,248.85,249.39,248.26,249.39,33783.0,240.1537,240.6748,239.5843,240.6748,33783.0
2018-10-10 11:30:00,249.12,250.07,248.49,249.3,20800.0,240.4142,241.3311,239.8063,240.588,20800.0
2018-10-10 12:00:00,249.24,249.24,248.23,248.68,8917.0,240.5301,240.5301,239.5554,239.9896,8917.0
2018-10-10 12:30:00,248.56,249.04,247.68,248.66,9960.0,239.8738,240.337,239.0246,239.9703,9960.0
2018-10-10 13:00:00,248.47,248.76,247.73,248.31,6033.0,239.787,240.0668,239.0728,239.6326,6033.0
2018-10-10 13:30:00,247.98,248.51,247.21,247.44,5107.0,239.3141,239.8256,238.571,238.793,5107.0
2018-10-10 14:00:00,247.42,247.84,246.92,247.49,8020.0,238.7737,239.179,238.2911,238.8412,8020.0
2018-10-10 14:30:00,247.51,247.8,246.37,247.68,11832.0,238.8605,239.1404,237.7604,239.0246,11832.0
2018-10-10 15:00:00,247.45,248.04,246.38,247.8,14929.0,238.8026,239.372,237.77,239.1404,14929.0
2018-10-10 15:30:00,247.52,248.34,245.18,248.0,129748.0,238.8702,239.6615,236.6119,239.3334,129748.0
2018-10-11 09:30:00,247.33,252.03,245.88,249.83,27608.0,238.6868,243.2226,237.2875,241.0994,27608.0
2018-10-11 10:00:00,250.02,250.2,246.83,247.81,15425.0,241.2828,241.4565,238.2043,239.15,15425.0
2018-10-11 10:30:00,248.22,248.57,247.09,247.64,23707.0,239.5457,239.8835,238.4552,238.986,23707.0
2018-10-11 11:00:00,247.63,247.63,245.42,245.91,18676.0,238.9763,238.9763,236.8435,237.3164,18676.0
2018-10-11 11:30:00,245.56,247.71,244.94,247.21,9372.0,236.9787,239.0535,236.3803,238.571,9372.0
2018-10-11 12:00:00,247.5,249.43,246.89,248.81,10439.0,238.8509,240.7134,238.2622,240.1151,10439.0
2018-10-11 12:30:00,248.73,249.26,247.97,248.6,10222.0,240.0379,240.5494,239.3044,239.9124,10222.0
2018-10-11 13:00:00,248.55,249.7,247.96,248.67,12015.0,239.8642,240.974,239.2948,239.98,12015.0
2018-10-11 13:30:00,248.97,249.21,246.84,248.62,11468.0,240.2695,240.5011,238.2139,239.9317,11468.0
2018-10-11 14:00:00,248.34,248.74,247.35,247.49,15252.0,239.6615,240.0475,238.7061,238.8412,15252.0
2018-10-11 14:30:00,247.37,247.55,244.27,246.32,15751.0,238.7254,238.8991,235.7337,237.7121,15751.0
2018-10-11 15:00:00,246.0,248.03,244.16,247.02,11806.0,237.4033,239.3623,235.6276,238.3876,11806.0
2018-10-11 15:30:00,247.02,247.14,244.27,244.55,49922.0,238.3876,238.5034,235.7337,236.004,49922.0
2018-10-12 09:30:00,249.38,249.59,246.64,249.59,19513.0,240.6652,240.8678,238.0209,240.8678,19513.0
2018-10-12 10:00:00,248.83,250.18,248.01,248.61,28541.0,240.1344,241.4372,239.343,239.9221,28541.0
2018-10-12 10:30:00,248.17,249.13,248.11,249.02,9596.0,239.4974,240.4239,239.4395,240.3177,9596.0
2018-10-12 11:00:00,249.0,249.85,248.2,248.2,20925.0,240.2984,241.1187,239.5264,239.5264,20925.0
2018-10-12 11:30:00,248.29,248.91,247.05,247.5,18147.0,239.6133,240.2116,238.4166,238.8509,18147.0
2018-10-12 12:00:00,247.05,247.25,245.79,245.79,9355.0,238.4166,238.6096,237.2006,237.2006,9355.0
2018-10-12 12:30:00,246.04,246.26,243.73,245.55,13751.0,237.4419,237.6542,235.2126,236.969,13751.0
2018-10-12 13:00:00,244.99,246.27,244.77,244.77,7491.0,236.4286,237.6638,236.2163,236.2163,7491.0
2018-10-12 13:30:00,244.74,245.87,244.28,245.32,8630.0,236.1873,237.2778,235.7434,236.747,8630.0
2018-10-12 14:00:00,245.0,245.2,244.02,244.76,10971.0,236.4382,236.6312,235.4925,236.2066,10971.0
2018-10-12 14:30:00,245.26,247.11,244.89,246.91,11087.0,236.6891,238.4745,236.3321,238.2815,11087.0
2018-10-12 15:00:00,246.62,247.1,245.78,247.1,12665.0,238.0016,238.4648,237.191,238.4648,12665.0
2018-10-12 15:30:00,247.46,249.09,247.11,248.32,24947.0,238.8123,240.3853,238.4745,239.6422,24947.0
2018-10-15 09:30:00,248.27,248.27,245.03,246.21,8086.0,239.594,239.594,236.4672,237.6059,8086.0
2018-10-15 10:00:00,246.0,246.99,245.69,246.7,6014.0,237.4033,238.3587,237.1041,238.0788,6014.0
2018-10-15 10:30:00,248.15,248.15,247.03,247.57,9891.0,239.4781,239.4781,238.3973,238.9184,9891.0
2018-10-15 11:00:00,248.2,249.18,248.03,249.0,4694.0,239.5264,240.4722,239.3623,240.2984,4694.0
2018-10-15 11:30:00,249.23,249.45,247.95,247.95,24550.0,240.5204,240.7327,239.2851,239.2851,24550.0
2018-10-15 12:00:00,247.84,249.9,247.84,249.85,5330.0,239.179,241.167,239.179,241.1187,5330.0
2018-10-15 12:30:00,249.24,249.94,248.78,249.57,3100.0,240.5301,241.2056,240.0861,240.8485,3100.0
2018-10-15 13:00:00,249.86,250.91,249.81,249.81,3941.0,241.1284,242.1417,241.0801,241.0801,3941.0
2018-10-15 13:30:00,250.11,252.5,250.11,252.47,6917.0,241.3697,243.6761,241.3697,243.6472,6917.0
2018-10-15 14:00:00,252.47,252.62,250.4,250.4,3800.0,243.6472,243.7919,241.6495,241.6495,3800.0
2018-10-15 14:30:00,250.58,251.92,250.44,251.27,5677.0,241.8232,243.1164,241.6881,242.4891,5677.0
2018-10-15 15:00:00,251.42,251.69,249.05,249.29,12100.0,242.6339,242.8944,240.3467,240.5783,12100.0
2018-10-15 15:30:00,249.27,249.77,249.05,249.1,34419.0,240.559,241.0415,240.3467,240.3949,34419.0
2018-10-16 09:30:00,249.82,250.41,248.7,250.41,27612.0,241.0898,241.6592,240.0089,241.6592,27612.0
2018-10-16 10:00:00,249.55,250.96,249.06,249.33,30494.0,240.8292,242.1899,240.3563,240.6169,30494.0
2018-10-16 10:30:00,248.94,250.0,248.94,249.78,11287.0,240.2405,241.2635,240.2405,241.0512,11287.0
2018-10-16 11:00:00,249.78,249.89,249.03,249.64,12828.0,241.0512,241.1573,240.3274,240.9161,12828.0
2018-10-16 11:30:00,249.95,249.95,249.0,249.35,8910.0,241.2152,241.2152,240.2984,240.6362,8910.0
2018-10-16 12:00:00,249.37,250.0,249.21,249.97,8730.0,240.6555,241.2635,240.5011,241.2345,8730.0
2018-10-16 12:30:00,249.77,250.2,249.57,250.07,13300.0,241.0415,241.4565,240.8485,241.3311,13300.0
2018-10-16 13:00:00,250.27,250.89,250.09,250.09,4410.0,241.5241,242.1224,241.3504,241.3504,4410.0
2018-10-16 13:30:00,250.37,250.58,249.84,250.5,7476.0,241.6206,241.8232,241.1091,241.746,7476.0
2018-10-16 14:00:00,250.41,250.86,249.91,250.34,15240.0,241.6592,242.0934,241.1766,241.5916,15240.0
2018-10-16 14:30:00,250.5,250.65,249.24,249.37,19867.0,241.746,241.8908,240.5301,240.6555,19867.0
2018-10-16 15:00:00,249.53,250.44,249.25,249.57,14596.0,240.8099,241.6881,240.5397,240.8485,14596.0
2018-10-16 15:30:00,249.46,249.91,249.03,249.51,67895.0,240.7424,241.1766,240.3274,240.7906,67895.0
2018-10-17 09:30:00,249.68,249.7,247.0,248.26,4170.0,240.9547,240.974,238.3683,239.5843,4170.0
2018-10-17 10:00:00,248.31,249.39,247.48,247.75,11572.0,239.6326,240.6748,238.8316,239.0921,11572.0
2018-10-17 10:30:00,247.6,247.66,245.92,246.84,33382.0,238.9474,239.0053,237.3261,238.2139,33382.0
2018-10-17 11:00:00,246.68,249.13,246.35,248.31,8648.0,238.0595,240.4239,237.741,239.6326,8648.0
2018-10-17 11:30:00,247.91,248.95,247.64,248.52,17679.0,239.2465,240.2502,238.986,239.8352,17679.0
2018-10-17 12:00:00,248.42,248.78,248.13,248.42,8822.0,239.7387,240.0861,239.4588,239.7387,8822.0
2018-10-17 12:30:00,248.03,248.67,247.75,248.25,7567.0,239.3623,239.98,239.0921,239.5747,7567.0
2018-10-17 13:00:00,247.87,250.07,247.87,249.2,6100.0,239.2079,241.3311,239.2079,240.4915,6100.0
2018-10-17 13:30:00,249.46,249.95,249.0,249.44,7014.0,240.7424,241.2152,240.2984,240.7231,7014.0
2018-10-17 14:00:00,249.25,249.67,248.02,248.51,9018.0,240.5397,240.945,239.3527,239.8256,9018.0
2018-10-17 14:30:00,248.59,249.64,248.29,249.56,8033.0,239.9028,240.9161,239.6133,240.8389,8033.0
2018-10-17 15:00:00,249.58,249.79,248.5,249.27,14050.0,240.8582,241.0608,239.8159,240.559,14050.0
2018-10-17 15:30:00,248.96,249.42,248.09,248.74,67222.0,240.2598,240.7038,239.4202,240.0475,67222.0
2018-10-18 09:30:00,248.56,248.99,245.63,245.9,20816.0,239.8738,240.2888,237.0462,237.3068,20816.0
2018-10-18 10:00:00,245.91,247.65,245.91,247.31,4150.0,237.3164,238.9956,237.3164,238.6675,4150.0
2018-10-18 10:30:00,247.99,248.34,247.03,247.5,7712.0,239.3237,239.6615,238.3973,238.8509,7712.0
2018-10-18 11:00:00,247.8,248.1,246.21,246.25,32691.0,239.1404,239.4299,237.6059,237.6445,32691.0
2018-10-18 11:30:00,246.49,246.78,243.81,244.29,23093.0,237.8762,238.156,235.2898,235.753,23093.0
2018-10-18 12:00:00,244.5,245.79,244.33,245.78,10197.0,235.9557,237.2006,235.7916,237.191,10197.0
2018-10-18 12:30:00,245.39,247.26,245.36,246.03,5500.0,236.8146,238.6192,236.7856,237.4322,5500.0
2018-10-18 13:00:00,246.11,246.2,243.92,244.56,18887.0,237.5094,237.5963,235.396,236.0136,18887.0
2018-10-18 13:30:00,244.57,245.12,243.82,244.12,25641.0,236.0233,236.554,235.2995,235.589,25641.0
2018-10-18 14:00:00,244.17,246.11,244.16,245.5,5881.0,235.6372,237.5094,235.6276,236.9208,5881.0
2018-10-18 14:30:00,245.56,245.63,244.78,244.95,15148.0,236.9787,237.0462,236.2259,236.39,15148.0
2018-10-18 15:00:00,244.84,246.07,243.97,246.06,20047.0,236.2838,237.4708,235.4442,237.4612,20047.0
2018-10-18 15:30:00,245.88,245.88,244.77,245.4,35004.0,237.2875,237.2875,236.2163,236.8242,35004.0
2018-10-19 09:30:00,245.38,245.93,243.88,245.33,5209.0,236.8049,237.3357,235.3574,236.7567,5209.0
2018-10-19 10:00:00,245.84,248.87,245.84,246.09,5600.0,237.2489,240.173,237.2489,237.4901,5600.0
2018-10-19 10:30:00,246.33,246.46,242.03,242.99,21268.0,237.7217,237.8472,233.572,234.4985,21268.0
2018-10-19 11:00:00,243.05,243.91,242.86,242.98,4200.0,234.5564,235.3863,234.373,234.4888,4200.0
2018-10-19 11:30:00,242.92,243.08,242.08,242.53,6000.0,234.4309,234.5853,233.6203,234.0545,6000.0
2018-10-19 12:00:00,242.56,242.58,241.57,241.99,7617.0,234.0835,234.1028,233.1281,233.5334,7617.0
2018-10-19 12:30:00,241.93,242.74,241.78,242.72,39031.0,233.4755,234.2572,233.3308,234.2379,39031.0
2018-10-19 13:00:00,242.28,243.53,242.28,243.53,11705.0,233.8133,235.0196,233.8133,235.0196,11705.0
2018-10-19 13:30:00,243.84,244.66,243.42,243.63,4889.0,235.3188,236.1101,234.9134,235.1161,4889.0
2018-10-19 14:00:00,243.42,243.42,242.32,242.81,4630.0,234.9134,234.9134,233.8519,234.3248,4630.0
2018-10-19 14:30:00,242.86,243.46,242.57,242.57,3992.0,234.373,234.952,234.0931,234.0931,3992.0
2018-10-19 15:00:00,242.42,243.58,242.32,243.58,8170.0,233.9484,235.0679,233.8519,235.0679,8170.0
2018-10-19 15:30:00,243.39,244.08,243.12,243.8,23157.0,234.8845,235.5504,234.6239,235.2802,23157.0
2018-10-22 09:30:00,243.27,244.3,239.88,240.88,25877.0,234.7687,235.7627,231.4972,232.4622,25877.0
2018-10-22 10:00:00,241.07,241.07,238.1,239.0,19474.0,232.6456,232.6456,229.7794,230.6479,19474.0
2018-10-22 10:30:00,238.85,242.08,238.73,241.04,25660.0,230.5031,233.6203,230.3873,232.6166,25660.0
2018-10-22 11:00:00,241.24,242.55,241.04,241.81,11712.0,232.8096,234.0738,232.6166,233.3597,11712.0
2018-10-22 11:30:00,241.65,241.65,240.53,241.04,7190.0,233.2053,233.2053,232.1244,232.6166,7190.0
2018-10-22 12:00:00,241.05,241.33,240.04,240.69,9368.0,232.6263,232.8965,231.6516,232.2788,9368.0
2018-10-22 12:30:00,240.7,241.2,240.05,241.06,10900.0,232.2885,232.771,231.6612,232.6359,10900.0
2018-10-22 13:00:00,241.05,241.39,240.31,240.91,3201.0,232.6263,232.9544,231.9121,232.4912,3201.0
2018-10-22 13:30:00,240.91,241.31,240.25,240.25,4233.0,232.4912,232.8772,231.8542,231.8542,4233.0
2018-10-22 14:00:00,240.65,241.11,240.53,240.57,7624.0,232.2402,232.6842,232.1244,232.163,7624.0
2018-10-22 14:30:00,240.72,241.11,240.63,241.09,2400.0,232.3078,232.6842,232.2209,232.6649,2400.0
2018-10-22 15:00:00,241.03,241.44,240.61,241.05,9873.0,232.607,233.0026,232.2016,232.6263,9873.0
2018-10-22 15:30:00,241.09,241.09,240.23,240.5,32861.0,232.6649,232.6649,231.8349,232.0955,32861.0
2018-10-23 09:30:00,236.81,237.76,231.81,236.0,21449.0,228.5344,229.4512,223.7092,227.7527,21449.0
2018-10-23 10:00:00,237.67,237.83,235.24,235.72,19135.0,229.3644,229.5188,227.0193,227.4825,19135.0
2018-10-23 10:30:00,235.56,236.99,234.32,236.63,18556.0,227.3281,228.7081,226.1315,228.3607,18556.0
2018-10-23 11:00:00,236.71,238.31,236.32,238.14,8985.0,228.4379,229.982,228.0616,229.818,8985.0
2018-10-23 11:30:00,238.21,238.64,236.49,237.05,20478.0,229.8855,230.3005,228.2256,228.766,20478.0
2018-10-23 12:00:00,237.11,239.66,236.85,239.66,7509.0,228.824,231.2848,228.573,231.2848,7509.0
2018-10-23 12:30:00,239.5,240.84,239.49,239.82,8695.0,231.1304,232.4236,231.1208,231.4392,8695.0
2018-10-23 13:00:00,240.24,241.64,240.24,240.86,11422.0,231.8446,233.1956,231.8446,232.4429,11422.0
2018-10-23 13:30:00,240.83,241.08,239.7,239.7,7182.0,232.414,232.6552,231.3234,231.3234,7182.0
2018-10-23 14:00:00,239.77,241.95,239.77,241.79,10906.0,231.391,233.4948,231.391,233.3404,10906.0
2018-10-23 14:30:00,241.79,242.08,240.67,241.8,28792.0,233.3404,233.6203,232.2595,233.3501,28792.0
2018-10-23 15:00:00,242.01,242.33,240.52,241.01,13283.0,233.5527,233.8615,232.1148,232.5877,13283.0
2018-10-23 15:30:00,241.17,241.17,239.31,239.99,32929.0,232.7421,232.7421,230.9471,231.6033,32929.0
2018-10-24 09:30:00,238.89,241.63,238.23,240.62,24289.0,230.5417,233.186,229.9048,232.2113,24289.0
2018-10-24 10:00:00,240.31,242.04,240.31,240.86,7250.0,231.9121,233.5817,231.9121,232.4429,7250.0
2018-10-24 10:30:00,241.27,241.67,240.28,240.64,11550.0,232.8386,233.2246,231.8832,232.2306,11550.0
2018-10-24 11:00:00,240.38,240.38,239.18,239.18,6229.0,231.9797,231.9797,230.8216,230.8216,6229.0
2018-10-24 11:30:00,238.89,240.87,238.27,239.95,13023.0,230.5417,232.4526,229.9434,231.5647,13023.0
2018-10-24 12:00:00,240.55,241.52,239.97,240.33,9293.0,232.1437,233.0798,231.584,231.9314,9293.0
2018-10-24 12:30:00,240.2,240.23,238.93,239.61,4506.0,231.806,231.8349,230.5803,231.2366,4506.0
2018-10-24 13:00:00,239.64,239.64,237.83,238.81,8082.0,231.2655,231.2655,229.5188,230.4645,8082.0
2018-10-24 13:30:00,238.95,239.0,237.69,237.69,8348.0,230.5997,230.6479,229.3837,229.3837,8348.0
2018-10-24 14:00:00,237.68,238.46,237.06,238.31,10208.0,229.374,230.1268,228.7757,229.982,10208.0
2018-10-24 14:30:00,238.31,238.76,237.26,237.49,8661.0,229.982,230.4163,228.9687,229.1907,8661.0
2018-10-24 15:00:00,237.49,237.49,236.07,236.07,12684.0,229.1907,229.1907,227.8203,227.8203,12684.0
2018-10-24 15:30:00,236.04,237.23,234.2,234.49,36441.0,227.7913,228.9398,226.0156,226.2955,36441.0
2018-10-25 09:30:00,235.74,237.77,234.84,237.03,21781.0,227.5018,229.4609,226.6333,228.7467,21781.0
2018-10-25 10:00:00,237.31,237.47,235.79,235.79,18341.0,229.017,229.1714,227.5501,227.5501,18341.0
2018-10-25 10:30:00,236.6,239.72,236.6,238.43,7960.0,228.3318,231.3427,228.3318,230.0978,7960.0
2018-10-25 11:00:00,238.28,239.13,237.46,238.57,9505.0,229.9531,230.7734,229.1617,230.2329,9505.0
2018-10-25 11:30:00,239.0,239.32,237.94,238.59,7400.0,230.6479,230.9567,229.6249,230.2522,7400.0
2018-10-25 12:00:00,238.35,238.76,238.16,238.48,6775.0,230.0206,230.4163,229.8373,230.1461,6775.0
2018-10-25 12:30:00,238.45,239.88,238.45,239.72,4670.0,230.1171,231.4972,230.1171,231.3427,4670.0
2018-10-25 13:00:00,239.87,240.15,239.14,240.15,5699.0,231.4875,231.7577,230.783,231.7577,5699.0
2018-10-25 13:30:00,240.03,241.28,239.99,241.04,8401.0,231.6419,232.8482,231.6033,232.6166,8401.0
2018-10-25 14:00:00,240.94,241.93,240.72,241.29,19319.0,232.5201,233.4755,232.3078,232.8579,19319.0
2018-10-25 14:30:00,241.29,241.97,241.28,241.49,8902.0,232.8579,233.5141,232.8482,233.0509,8902.0
2018-10-25 15:00:00,241.44,241.69,240.33,240.42,17389.0,233.0026,233.2439,231.9314,232.0183,17389.0
2018-10-25 15:30:00,240.71,241.0,239.64,240.06,26694.0,232.2981,232.578,231.2655,231.6709,26694.0
2018-10-26 09:30:00,237.18,237.28,233.56,234.5,13954.0,228.8915,228.988,225.398,226.3052,13954.0
2018-10-26 10:00:00,233.93,234.23,232.6,233.97,8967.0,225.7551,226.0446,224.4716,225.7937,8967.0
2018-10-26 10:30:00,233.39,233.42,232.11,232.19,7559.0,225.234,225.2629,223.9987,224.0759,7559.0
2018-10-26 11:00:00,232.63,235.74,232.63,235.48,11490.0,224.5005,227.5018,224.5005,227.2509,11490.0
2018-10-26 11:30:00,236.27,237.02,235.6,235.61,13053.0,228.0133,228.7371,227.3667,227.3764,13053.0
2018-10-26 12:00:00,235.6,236.51,234.62,235.99,21702.0,227.3667,228.2449,226.421,227.7431,21702.0
2018-10-26 12:30:00,236.04,236.99,235.77,236.2,32147.0,227.7913,228.7081,227.5308,227.9458,32147.0
2018-10-26 13:00:00,236.57,237.51,236.53,236.75,16102.0,228.3028,229.21,228.2642,228.4765,16102.0
2018-10-26 13:30:00,236.14,236.54,234.75,236.08,2687.0,227.8878,228.2739,226.5464,227.8299,2687.0
2018-10-26 14:00:00,236.53,236.58,235.23,235.45,7881.0,228.2642,228.3125,227.0096,227.222,7881.0
2018-10-26 14:30:00,235.27,236.02,234.1,234.1,10149.0,227.0483,227.772,225.9191,225.9191,10149.0
2018-10-26 15:00:00,233.58,235.26,233.16,235.07,8499.0,225.4173,227.0386,225.012,226.8552,8499.0
2018-10-26 15:30:00,234.97,236.9,234.53,235.38,35243.0,226.7587,228.6213,226.3341,227.1544,35243.0
2018-10-29 09:30:00,238.85,239.14,237.0,237.53,24539.0,230.5031,230.783,228.7178,229.2293,24539.0
2018-10-29 10:00:00,237.42,239.03,237.42,238.69,22354.0,229.1231,230.6769,229.1231,230.3487,22354.0
2018-10-29 10:30:00,238.55,239.43,238.19,238.96,18879.0,230.2136,231.0629,229.8662,230.6093,18879.0
2018-10-29 11:00:00,238.97,239.59,238.04,238.52,16600.0,230.619,231.2173,229.7215,230.1847,16600.0
2018-10-29 11:30:00,238.43,239.38,237.53,237.95,23518.0,230.0978,231.0146,229.2293,229.6346,23518.0
2018-10-29 12:00:00,237.78,237.78,235.76,236.29,14800.0,229.4705,229.4705,227.5211,228.0326,14800.0
2018-10-29 12:30:00,236.06,237.62,236.06,236.55,5834.0,227.8106,229.3161,227.8106,228.2835,5834.0
2018-10-29 13:00:00,237.03,238.07,237.03,237.65,4826.0,228.7467,229.7504,228.7467,229.3451,4826.0
2018-10-29 13:30:00,237.66,239.46,237.65,238.06,7447.0,229.3547,231.0918,229.3451,229.7408,7447.0
2018-10-29 14:00:00,238.06,238.06,236.4,237.29,7300.0,229.7408,229.7408,228.1388,228.9977,7300.0
2018-10-29 14:30:00,236.57,237.12,235.66,236.1,7266.0,228.3028,228.8336,227.4246,227.8492,7266.0
2018-10-29 15:00:00,236.02,236.2,234.68,235.53,15781.0,227.772,227.9458,226.4789,227.2992,15781.0
2018-10-29 15:30:00,235.16,237.99,234.68,237.26,92466.0,226.9421,229.6732,226.4789,228.9687,92466.0
2018-10-30 09:30:00,237.91,242.59,236.9,240.93,15106.0,229.596,234.1124,228.6213,232.5105,15106.0
2018-10-30 10:00:00,241.15,243.11,240.34,242.14,75724.0,232.7228,234.6143,231.9411,233.6782,75724.0
2018-10-30 10:30:00,242.24,242.33,240.06,240.77,10967.0,233.7747,233.8615,231.6709,232.356,10967.0
2018-10-30 11:00:00,240.79,242.13,240.39,241.75,12804.0,232.3753,233.6685,231.9893,233.3018,12804.0
2018-10-30 11:30:00,241.78,242.99,241.78,242.19,8932.0,233.3308,234.4985,233.3308,233.7264,8932.0
2018-10-30 12:00:00,242.21,242.52,241.26,241.29,7098.0,233.7457,234.0449,232.8289,232.8579,7098.0
2018-10-30 12:30:00,241.16,241.84,240.07,240.07,6213.0,232.7324,233.3887,231.6805,231.6805,6213.0
2018-10-30 13:00:00,239.89,240.57,238.93,238.93,4300.0,231.5068,232.163,230.5803,230.5803,4300.0
2018-10-30 13:30:00,238.79,240.17,238.62,239.92,5129.0,230.4452,231.777,230.2812,231.5358,5129.0
2018-10-30 14:00:00,240.44,240.68,239.02,239.91,10814.0,232.0376,232.2692,230.6672,231.5261,10814.0
2018-10-30 14:30:00,239.51,241.97,239.41,241.92,11802.0,231.1401,233.5141,231.0436,233.4659,11802.0
2018-10-30 15:00:00,241.89,242.66,241.11,242.14,17725.0,233.4369,234.18,232.6842,233.6782,17725.0
2018-10-30 15:30:00,242.37,242.81,241.66,242.58,91342.0,233.9001,234.3248,233.2149,234.1028,91342.0
2018-10-31 09:30:00,245.0,245.14,242.3,244.83,9144.0,236.4382,236.5733,233.8326,236.2742,9144.0
2018-10-31 10:00:00,244.42,245.36,244.12,245.34,8148.0,235.8785,236.7856,235.589,236.7663,8148.0
2018-10-31 10:30:00,245.31,247.86,245.31,246.25,17451.0,236.7374,239.1983,236.7374,237.6445,17451.0
2018-10-31 11:00:00,245.91,247.17,245.49,246.27,17653.0,237.3164,238.5324,236.9111,237.6638,17653.0
2018-10-31 11:30:00,245.76,245.82,243.58,244.16,9359.0,237.1717,237.2296,235.0679,235.6276,9359.0
2018-10-31 12:00:00,244.16,244.16,241.2,241.39,16295.0,235.6276,235.6276,232.771,232.9544,16295.0
2018-10-31 12:30:00,241.07,241.88,240.06,240.87,35464.0,232.6456,233.4273,231.6709,232.4526,35464.0
2018-10-31 13:00:00,240.81,244.67,240.81,242.36,20879.0,232.3947,236.1198,232.3947,233.8905,20879.0
2018-10-31 13:30:00,242.08,244.17,241.52,244.16,13945.0,233.6203,235.6372,233.0798,235.6276,13945.0
2018-10-31 14:00:00,243.76,244.59,243.44,244.59,11696.0,235.2416,236.0426,234.9327,236.0426,11696.0
2018-10-31 14:30:00,244.66,244.69,243.45,244.46,15766.0,236.1101,236.1391,234.9424,235.9171,15766.0
2018-10-31 15:00:00,244.2,244.64,242.72,242.99,24662.0,235.6662,236.0908,234.2379,234.4985,24662.0
2018-10-31 15:30:00,243.0,243.12,239.73,240.29,83789.0,234.5081,234.6239,231.3524,231.8928,83789.0
2018-11-01 09:30:00,248.0,269.17,248.0,260.96,134695.0,239.3334,259.7636,239.3334,251.8405,134695.0
2018-11-01 10:00:00,260.87,268.72,260.87,265.82,50633.0,251.7536,259.3293,251.7536,256.5307,50633.0
2018-11-01 10:30:00,265.81,268.87,264.81,267.5,126190.0,256.521,259.4741,255.5559,258.1519,126190.0
2018-11-01 11:00:00,267.5,269.1,267.21,267.72,70297.0,258.1519,259.696,257.8721,258.3643,70297.0
2018-11-01 11:30:00,267.66,267.94,258.36,259.67,34781.0,258.3064,258.5766,249.3313,250.5956,34781.0
2018-11-01 12:00:00,258.75,263.23,258.75,262.96,54807.0,249.7077,254.0312,249.7077,253.7706,54807.0
2018-11-01 12:30:00,262.52,263.61,262.44,262.83,67820.0,253.346,254.3979,253.2688,253.6451,67820.0
2018-11-01 13:00:00,262.67,263.16,261.47,261.88,26467.0,253.4907,253.9636,252.3327,252.7283,26467.0
2018-11-01 13:30:00,261.64,262.76,261.21,262.75,10841.0,252.4967,253.5776,252.0818,253.5679,10841.0
2018-11-01 14:00:00,262.9,263.27,262.24,262.9,29361.0,253.7127,254.0698,253.0758,253.7127,29361.0
2018-11-01 14:30:00,262.91,263.15,261.55,261.87,28332.0,253.7223,253.954,252.4099,252.7187,28332.0
2018-11-01 15:00:00,261.92,265.02,261.45,265.0,72974.0,252.7669,255.7586,252.3134,255.7393,72974.0
2018-11-01 15:30:00,265.0,265.06,262.99,263.59,96839.0,255.7393,255.7972,253.7995,254.3786,96839.0
2018-11-02 09:30:00,265.79,267.6,262.52,263.08,16829.0,256.5017,258.2484,253.346,253.8864,16829.0
2018-11-02 10:00:00,262.71,263.47,258.75,259.01,35060.0,253.5293,254.2628,249.7077,249.9586,35060.0
2018-11-02 10:30:00,258.86,261.15,258.86,260.31,14601.0,249.8139,252.0238,249.8139,251.2132,14601.0
2018-11-02 11:00:00,259.78,259.84,257.12,257.25,10585.0,250.7017,250.7596,248.1347,248.2601,10585.0
2018-11-02 11:30:00,257.56,257.78,256.15,257.67,10664.0,248.5593,248.7716,247.1986,248.6655,10664.0
2018-11-02 12:00:00,258.02,258.76,257.59,258.26,14016.0,249.0032,249.7174,248.5883,249.2348,14016.0
2018-11-02 12:30:00,258.45,258.65,255.86,255.86,21302.0,249.4182,249.6112,246.9187,246.9187,21302.0
2018-11-02 13:00:00,256.01,257.09,255.56,256.43,13875.0,247.0635,248.1057,246.6292,247.4688,13875.0
2018-11-02 13:30:00,256.15,256.96,255.96,256.65,19435.0,247.1986,247.9803,247.0152,247.6811,19435.0
2018-11-02 14:00:00,256.65,258.34,256.32,258.24,32799.0,247.6811,249.312,247.3626,249.2155,32799.0
2018-11-02 14:30:00,258.18,259.31,257.51,259.3,30213.0,249.1576,250.2481,248.5111,250.2385,30213.0
2018-11-02 15:00:00,259.24,259.28,256.79,257.46,34007.0,250.1806,250.2192,247.8162,248.4628,34007.0
2018-11-02 15:30:00,257.45,257.92,255.53,256.13,111032.0,248.4531,248.9067,246.6002,247.1793,111032.0
2018-11-05 09:30:00,256.56,256.56,253.02,254.6,10432.0,247.5943,247.5943,244.178,245.7027,10432.0
2018-11-05 10:00:00,254.76,257.19,254.09,256.69,32037.0,245.8572,248.2022,245.2106,247.7197,32037.0
2018-11-05 10:30:00,256.87,258.24,255.78,256.66,8467.0,247.8934,249.2155,246.8415,247.6908,8467.0
2018-11-05 11:00:00,256.97,256.97,254.23,254.41,19238.0,247.9899,247.9899,245.3457,245.5194,19238.0
2018-11-05 11:30:00,254.39,255.32,253.73,255.32,12178.0,245.5001,246.3976,244.8631,246.3976,12178.0
2018-11-05 12:00:00,255.42,255.53,254.21,254.74,8125.0,246.4941,246.6002,245.3264,245.8379,8125.0
2018-11-05 12:30:00,253.97,254.61,253.5,254.27,5500.0,245.0948,245.7124,244.6412,245.3843,5500.0
2018-11-05 13:00:00,254.12,255.48,254.12,255.28,6407.0,245.2395,246.552,245.2395,246.359,6407.0
2018-11-05 13:30:00,255.23,255.85,254.69,255.85,9778.0,246.3107,246.9091,245.7896,246.9091,9778.0
2018-11-05 14:00:00,255.51,257.23,254.72,257.12,6780.0,246.5809,248.2408,245.8186,248.1347,6780.0
2018-11-05 14:30:00,257.12,258.78,256.71,256.71,16282.0,248.1347,249.7367,247.739,247.739,16282.0
2018-11-05 15:00:00,256.92,257.45,256.19,257.09,25126.0,247.9417,248.4531,247.2372,248.1057,25126.0
2018-11-05 15:30:00,257.14,258.43,256.95,258.19,60988.0,248.154,249.3989,247.9706,249.1673,60988.0
2018-11-06 09:30:00,257.15,258.36,250.54,257.93,6932.0,248.1636,249.3313,241.7846,248.9164,6932.0
2018-11-06 10:00:00,257.19,258.0,256.43,257.8,5559.0,248.2022,248.9839,247.4688,248.7909,5559.0
2018-11-06 10:30:00,257.75,258.08,256.31,256.86,8421.0,248.7427,249.0611,247.353,247.8838,8421.0
2018-11-06 11:00:00,256.8,256.8,254.35,255.15,16314.0,247.8259,247.8259,245.4615,246.2335,16314.0
2018-11-06 11:30:00,255.25,257.3,254.61,256.34,6113.0,246.33,248.3084,245.7124,247.3819,6113.0
2018-11-06 12:00:00,256.48,257.94,256.04,257.62,1592.0,247.517,248.926,247.0924,248.6172,1592.0
2018-11-06 12:30:00,257.45,258.09,257.19,257.27,11519.0,248.4531,249.0708,248.2022,248.2794,11519.0
2018-11-06 13:00:00,257.06,257.7,257.03,257.36,13106.0,248.0768,248.6944,248.0478,248.3663,13106.0
2018-11-06 13:30:00,257.25,258.22,257.2,257.46,6794.0,248.2601,249.1962,248.2119,248.4628,6794.0
2018-11-06 14:00:00,257.32,257.32,255.84,255.84,6647.0,248.3277,248.3277,246.8994,246.8994,6647.0
2018-11-06 14:30:00,255.97,257.65,255.97,257.0,6126.0,247.0249,248.6462,247.0249,248.0189,6126.0
2018-11-06 15:00:00,257.09,257.53,256.71,257.29,5428.0,248.1057,248.5304,247.739,248.2987,5428.0
2018-11-06 15:30:00,257.51,258.03,256.68,257.58,17639.0,248.5111,249.0129,247.7101,248.5786,17639.0
2018-11-07 09:30:00,258.5,261.08,255.58,257.31,8760.0,249.4665,251.9563,246.6485,248.318,8760.0
2018-11-07 10:00:00,257.98,260.69,257.62,260.17,18296.0,248.9646,251.5799,248.6172,251.0781,18296.0
2018-11-07 10:30:00,260.43,261.52,259.84,261.0,12271.0,251.329,252.3809,250.7596,251.8791,12271.0
2018-11-07 11:00:00,260.85,261.87,260.34,261.48,11000.0,251.7343,252.7187,251.2422,252.3423,11000.0
2018-11-07 11:30:00,261.48,263.3,260.85,263.19,44161.0,252.3423,254.0987,251.7343,253.9926,44161.0
2018-11-07 12:00:00,263.19,263.9,262.2,263.19,11376.0,253.9926,254.6777,253.0372,253.9926,11376.0
2018-11-07 12:30:00,263.17,264.55,262.96,263.81,35469.0,253.9733,255.305,253.7706,254.5909,35469.0
2018-11-07 13:00:00,264.0,264.06,262.72,263.13,23204.0,254.7743,254.8322,253.539,253.9347,23204.0
2018-11-07 13:30:00,263.13,263.18,261.11,261.89,22057.0,253.9347,253.9829,251.9852,252.738,22057.0
2018-11-07 14:00:00,262.77,263.5,262.11,263.44,10552.0,253.5872,254.2917,252.9503,254.2338,10552.0
2018-11-07 14:30:00,263.62,264.24,263.06,263.13,15572.0,254.4075,255.0059,253.8671,253.9347,15572.0
2018-11-07 15:00:00,263.0,264.22,262.83,264.0,19130.0,253.8092,254.9866,253.6451,254.7743,19130.0
2018-11-07 15:30:00,264.0,264.24,262.98,263.31,41593.0,254.7743,255.0059,253.7899,254.1084,41593.0
2018-11-08 09:30:00,262.54,263.86,261.65,263.26,4866.0,253.3653,254.6391,252.5064,254.0601,4866.0
2018-11-08 10:00:00,263.26,265.86,262.73,264.25,9877.0,254.0601,256.5693,253.5486,255.0155,9877.0
2018-11-08 10:30:00,264.59,266.12,264.37,265.81,27409.0,255.3436,256.8202,255.1313,256.521,27409.0
2018-11-08 11:00:00,265.8,266.31,264.03,264.56,5817.0,256.5114,257.0035,254.8032,255.3147,5817.0
2018-11-08 11:30:00,264.86,266.0,264.57,264.69,12967.0,255.6042,256.7044,255.3243,255.4401,12967.0
2018-11-08 12:00:00,264.69,265.39,264.69,265.02,6737.0,255.4401,256.1157,255.4401,255.7586,6737.0
2018-11-08 12:30:00,265.01,265.83,265.01,265.23,11698.0,255.749,256.5403,255.749,255.9613,11698.0
2018-11-08 13:00:00,265.2,265.25,264.54,264.54,2050.0,255.9323,255.9806,255.2954,255.2954,2050.0
2018-11-08 13:30:00,264.03,264.15,263.6,263.75,3315.0,254.8032,254.919,254.3882,254.533,3315.0
2018-11-08 14:00:00,263.83,264.86,263.68,264.29,20478.0,254.6102,255.6042,254.4654,255.0541,20478.0
2018-11-08 14:30:00,264.22,265.16,263.88,264.73,11884.0,254.9866,255.8937,254.6584,255.4787,11884.0
2018-11-08 15:00:00,264.78,266.08,264.35,265.15,19416.0,255.527,256.7816,255.112,255.8841,19416.0
2018-11-08 15:30:00,265.41,265.52,264.36,264.51,29384.0,256.135,256.2411,255.1217,255.2664,29384.0
2018-11-09 09:30:00,264.22,265.26,262.85,263.57,9201.0,254.9866,255.9902,253.6644,254.3593,9201.0
2018-11-09 10:00:00,263.05,263.33,262.18,263.23,5100.0,253.8575,254.1277,253.0179,254.0312,5100.0
2018-11-09 10:30:00,262.77,263.55,262.77,263.47,10617.0,253.5872,254.34,253.5872,254.2628,10617.0
2018-11-09 11:00:00,263.53,265.34,263.53,265.13,27401.0,254.3207,256.0674,254.3207,255.8648,27401.0
2018-11-09 11:30:00,265.29,266.21,264.7,265.57,11410.0,256.0192,256.907,255.4498,256.2894,11410.0
2018-11-09 12:00:00,265.39,265.57,264.62,265.03,11902.0,256.1157,256.2894,255.3726,255.7683,11902.0
2018-11-09 12:30:00,264.61,266.6,264.6,265.96,27292.0,255.3629,257.2834,255.3533,256.6658,27292.0
2018-11-09 13:00:00,265.66,265.85,264.63,264.66,5520.0,256.3762,256.5596,255.3822,255.4112,5520.0
2018-11-09 13:30:00,264.6,264.61,263.87,264.12,2430.0,255.3533,255.3629,254.6488,254.8901,2430.0
2018-11-09 14:00:00,264.1,264.62,263.91,264.35,13613.0,254.8708,255.3726,254.6874,255.112,13613.0
2018-11-09 14:30:00,264.33,265.74,264.2,265.74,11126.0,255.0927,256.4534,254.9673,256.4534,11126.0
2018-11-09 15:00:00,265.74,267.03,265.49,266.7,26653.0,256.4534,257.6984,256.2122,257.3799,26653.0
2018-11-09 15:30:00,266.66,266.91,265.28,265.87,41669.0,257.3413,257.5826,256.0095,256.5789,41669.0
2018-11-12 09:30:00,264.07,265.04,257.84,262.95,14744.0,254.8418,255.7779,248.8295,253.7609,14744.0
2018-11-12 10:00:00,262.44,264.49,262.43,264.49,20265.0,253.2688,255.2471,253.2591,255.2471,20265.0
2018-11-12 10:30:00,264.2,264.22,261.24,261.47,18253.0,254.9673,254.9866,252.1107,252.3327,18253.0
2018-11-12 11:00:00,261.27,261.3,259.21,260.8,11832.0,252.1397,252.1686,250.1516,251.6861,11832.0
2018-11-12 11:30:00,260.53,261.49,259.65,261.11,12633.0,251.4255,252.352,250.5763,251.9852,12633.0
2018-11-12 12:00:00,261.42,262.54,261.42,261.74,9368.0,252.2844,253.3653,252.2844,252.5932,9368.0
2018-11-12 12:30:00,261.34,261.93,260.78,260.78,12974.0,252.2072,252.7766,251.6668,251.6668,12974.0
2018-11-12 13:00:00,260.54,260.73,259.48,260.0,7857.0,251.4352,251.6185,250.4122,250.914,7857.0
2018-11-12 13:30:00,260.2,261.68,259.24,261.43,9159.0,251.107,252.5353,250.1806,252.2941,9159.0
2018-11-12 14:00:00,261.42,262.5,260.8,261.11,17137.0,252.2844,253.3267,251.6861,251.9852,17137.0
2018-11-12 14:30:00,261.13,262.53,261.01,261.25,6400.0,252.0045,253.3556,251.8887,252.1204,6400.0
2018-11-12 15:00:00,261.43,261.91,260.55,261.24,10074.0,252.2941,252.7573,251.4448,252.1107,10074.0
2018-11-12 15:30:00,260.91,260.91,258.92,259.25,49136.0,251.7922,251.7922,249.8718,250.1902,49136.0
2018-11-13 09:30:00,260.27,262.07,260.01,260.25,4584.0,251.1746,252.9117,250.9237,251.1553,4584.0
2018-11-13 10:00:00,259.93,260.66,258.46,258.96,5885.0,250.8465,251.551,249.4279,249.9104,5885.0
2018-11-13 10:30:00,258.25,259.28,257.82,259.28,5307.0,249.2252,250.2192,248.8102,250.2192,5307.0
2018-11-13 11:00:00,258.81,262.7,258.81,262.13,22343.0,249.7656,253.5197,249.7656,252.9696,22343.0
2018-11-13 11:30:00,261.88,261.88,260.87,261.18,16895.0,252.7283,252.7283,251.7536,252.0528,16895.0
2018-11-13 12:00:00,261.23,261.68,260.8,261.28,14151.0,252.1011,252.5353,251.6861,252.1493,14151.0
2018-11-13 12:30:00,261.28,261.28,259.27,259.27,3200.0,252.1493,252.1493,250.2095,250.2095,3200.0
2018-11-13 13:00:00,259.48,260.15,259.15,260.05,7300.0,250.4122,251.0588,250.0937,250.9623,7300.0
2018-11-13 13:30:00,260.29,261.29,259.79,260.13,2700.0,251.1939,252.159,250.7114,251.0395,2700.0
2018-11-13 14:00:00,260.03,260.08,259.07,259.29,10181.0,250.943,250.9912,250.0165,250.2288,10181.0
2018-11-13 14:30:00,259.61,260.1,258.73,259.06,8901.0,250.5377,251.0105,249.6884,250.0069,8901.0
2018-11-13 15:00:00,258.79,259.83,258.29,258.92,5583.0,249.7463,250.75,249.2638,249.8718,5583.0
2018-11-13 15:30:00,259.22,259.44,258.14,258.41,15891.0,250.1613,250.3736,249.119,249.3796,15891.0
2018-11-14 09:30:00,260.41,262.36,256.8,260.94,8393.0,251.6436,253.5279,248.1551,252.1557,8393.0
2018-11-14 10:00:00,259.47,260.93,258.36,259.21,6731.0,250.7352,252.1461,249.6626,250.484,6731.0
2018-11-14 10:30:00,259.21,261.55,258.78,260.31,15592.0,250.484,252.7452,250.0685,251.547,15592.0
2018-11-14 11:00:00,260.58,260.58,257.81,258.35,4934.0,251.8079,251.8079,249.1311,249.6529,4934.0
2018-11-14 11:30:00,258.41,258.77,256.46,257.9,4500.0,249.7109,250.0588,247.8266,249.2181,4500.0
2018-11-14 12:00:00,257.7,258.65,256.43,257.97,10218.0,249.0248,249.9428,247.7976,249.2857,10218.0
2018-11-14 12:30:00,257.74,257.74,256.48,256.73,4000.0,249.0635,249.0635,247.8459,248.0875,4000.0
2018-11-14 13:00:00,257.11,257.92,256.11,256.29,14850.0,248.4547,249.2374,247.4883,247.6623,14850.0
2018-11-14 13:30:00,257.32,257.32,255.86,255.86,4600.0,248.6576,248.6576,247.2468,247.2468,4600.0
2018-11-14 14:00:00,255.83,258.28,255.39,257.29,8244.0,247.2178,249.5853,246.7926,248.6286,8244.0
2018-11-14 14:30:00,257.25,258.77,256.04,258.03,21994.0,248.59,250.0588,247.4207,249.3437,21994.0
2018-11-14 15:00:00,258.29,258.29,257.06,257.25,13285.0,249.595,249.595,248.4064,248.59,13285.0
2018-11-14 15:30:00,257.46,257.46,255.42,256.13,25544.0,248.7929,248.7929,246.8216,247.5077,25544.0
2018-11-15 09:30:00,254.62,254.62,251.23,253.13,6307.0,246.0485,246.0485,242.7726,244.6087,6307.0
2018-11-15 10:00:00,252.65,253.81,252.32,252.95,13255.0,244.1448,245.2658,243.8259,244.4347,13255.0
2018-11-15 10:30:00,252.68,254.98,251.78,254.98,8336.0,244.1738,246.3964,243.3041,246.3964,8336.0
2018-11-15 11:00:00,254.69,256.53,254.69,256.41,3800.0,246.1161,247.8942,246.1161,247.7782,3800.0
2018-11-15 11:30:00,255.67,257.39,255.67,256.9,8368.0,247.0632,248.7252,247.0632,248.2517,8368.0
2018-11-15 12:00:00,257.4,257.84,256.22,256.44,11306.0,248.7349,249.1601,247.5946,247.8072,11306.0
2018-11-15 12:30:00,256.45,256.61,255.24,255.55,14478.0,247.8169,247.9715,246.6476,246.9472,14478.0
2018-11-15 13:00:00,255.59,259.95,255.39,257.64,6500.0,246.9858,251.1991,246.7926,248.9668,6500.0
2018-11-15 13:30:00,258.08,259.55,257.52,259.45,7060.0,249.392,250.8125,248.8509,250.7159,7060.0
2018-11-15 14:00:00,259.25,259.8,257.95,259.7,7551.0,250.5226,251.0541,249.2664,250.9575,7551.0
2018-11-15 14:30:00,260.34,260.4,258.8,258.9,16882.0,251.5759,251.6339,250.0878,250.1844,16882.0
2018-11-15 15:00:00,258.77,259.48,257.66,258.12,12759.0,250.0588,250.7449,248.9862,249.4307,12759.0
2018-11-15 15:30:00,257.96,260.84,257.85,260.67,25781.0,249.2761,252.0591,249.1698,251.8948,25781.0
2018-11-16 09:30:00,258.45,262.89,255.76,262.89,17478.0,249.7496,254.0401,247.1501,254.0401,17478.0
2018-11-16 10:00:00,262.74,263.17,261.06,261.99,19854.0,253.8951,254.3107,252.2717,253.1704,19854.0
2018-11-16 10:30:00,261.86,263.12,261.62,262.12,19582.0,253.0448,254.2624,252.8129,253.296,19582.0
2018-11-16 11:00:00,262.2,263.54,261.79,263.38,6766.0,253.3733,254.6682,252.9771,254.5136,6766.0
2018-11-16 11:30:00,263.37,263.63,262.46,262.74,2793.0,254.5039,254.7552,253.6246,253.8951,2793.0
2018-11-16 12:00:00,262.44,264.14,262.19,264.0,4627.0,253.6052,255.248,253.3637,255.1127,4627.0
2018-11-16 12:30:00,264.04,266.34,263.83,265.4,16936.0,255.1514,257.374,254.9485,256.4656,16936.0
2018-11-16 13:00:00,264.97,265.0,264.03,264.03,4050.0,256.0501,256.0791,255.1417,255.1417,4050.0
2018-11-16 13:30:00,264.09,264.28,263.04,264.01,4000.0,255.1997,255.3833,254.185,255.1224,4000.0
2018-11-16 14:00:00,264.01,264.22,263.49,264.22,6925.0,255.1224,255.3253,254.6199,255.3253,6925.0
2018-11-16 14:30:00,264.3,264.54,264.0,264.25,19951.0,255.4026,255.6346,255.1127,255.3543,19951.0
2018-11-16 15:00:00,264.29,264.29,263.1,263.2,13859.0,255.393,255.393,254.243,254.3397,13859.0
2018-11-16 15:30:00,263.2,263.45,261.89,262.14,39479.0,254.3397,254.5812,253.0738,253.3153,39479.0
2018-11-19 09:30:00,261.65,262.73,258.34,260.51,4812.0,252.8418,253.8855,249.6433,251.7402,4812.0
2018-11-19 10:00:00,259.12,260.25,255.34,255.4,6333.0,250.397,251.489,246.7443,246.8022,6333.0
2018-11-19 10:30:00,255.75,256.32,254.97,255.96,4718.0,247.1405,247.6913,246.3867,247.3434,4718.0
2018-11-19 11:00:00,256.68,256.68,254.29,254.33,6550.0,248.0392,248.0392,245.7296,245.7683,6550.0
2018-11-19 11:30:00,253.86,254.96,252.27,253.07,24584.0,245.3141,246.3771,243.7776,244.5507,24584.0
2018-11-19 12:00:00,253.28,253.86,252.01,253.64,18652.0,244.7536,245.3141,243.5264,245.1015,18652.0
2018-11-19 12:30:00,253.46,254.55,252.85,253.87,14126.0,244.9275,245.9809,244.3381,245.3237,14126.0
2018-11-19 13:00:00,253.79,253.93,252.73,252.93,7547.0,245.2464,245.3817,244.2221,244.4154,7547.0
2018-11-19 13:30:00,252.57,253.52,252.1,252.92,3300.0,244.0675,244.9855,243.6133,244.4057,3300.0
2018-11-19 14:00:00,252.33,253.41,252.0,253.23,9485.0,243.8356,244.8792,243.5167,244.7053,9485.0
2018-11-19 14:30:00,253.34,255.07,252.88,254.58,8975.0,244.8116,246.4833,244.3671,246.0098,8975.0
2018-11-19 15:00:00,254.75,254.75,253.69,253.86,24462.0,246.1741,246.1741,245.1498,245.3141,24462.0
2018-11-19 15:30:00,254.19,254.36,252.37,253.07,33205.0,245.633,245.7973,243.8742,244.5507,33205.0
2018-11-20 09:30:00,251.25,252.26,248.04,249.15,14140.0,242.7919,243.7679,239.69,240.7626,14140.0
2018-11-20 10:00:00,250.13,252.06,249.34,252.02,12800.0,241.7096,243.5747,240.9462,243.536,12800.0
2018-11-20 10:30:00,252.03,255.05,252.02,254.95,10223.0,243.5457,246.464,243.536,246.3674,10223.0
2018-11-20 11:00:00,254.98,255.21,253.42,253.42,9203.0,246.3964,246.6186,244.8889,244.8889,9203.0
2018-11-20 11:30:00,253.31,256.31,253.28,254.64,8500.0,244.7826,247.6816,244.7536,246.0678,8500.0
2018-11-20 12:00:00,255.03,256.48,254.94,256.48,6300.0,246.4447,247.8459,246.3577,247.8459,6300.0
2018-11-20 12:30:00,256.47,256.62,254.43,254.43,4000.0,247.8362,247.9812,245.8649,245.8649,4000.0
2018-11-20 13:00:00,254.7,255.78,253.63,254.35,6798.0,246.1258,247.1694,245.0918,245.7876,6798.0
2018-11-20 13:30:00,254.32,255.34,253.89,254.49,4014.0,245.7586,246.7443,245.3431,245.9229,4014.0
2018-11-20 14:00:00,253.85,254.67,253.45,253.56,6232.0,245.3044,246.0968,244.9179,245.0242,6232.0
2018-11-20 14:30:00,253.96,254.23,253.19,253.87,5783.0,245.4107,245.6716,244.6666,245.3237,5783.0
2018-11-20 15:00:00,253.53,254.53,252.66,254.53,8700.0,244.9952,245.9615,244.1545,245.9615,8700.0
2018-11-20 15:30:00,254.57,254.86,253.33,253.5,21652.0,246.0002,246.2804,244.8019,244.9662,21652.0
2018-11-21 09:30:00,253.79,254.35,251.02,252.48,8540.0,245.2464,245.7876,242.5697,243.9805,8540.0
2018-11-21 10:00:00,252.65,253.45,251.98,253.45,7221.0,244.1448,244.9179,243.4974,244.9179,7221.0
2018-11-21 10:30:00,253.16,253.96,252.62,253.58,12612.0,244.6376,245.4107,244.1158,245.0435,12612.0
2018-11-21 11:00:00,253.41,256.58,253.05,255.55,18466.0,244.8792,247.9425,244.5314,246.9472,18466.0
2018-11-21 11:30:00,255.37,256.85,255.02,255.64,5269.0,246.7733,248.2034,246.435,247.0342,5269.0
2018-11-21 12:00:00,255.19,256.08,255.17,255.84,5000.0,246.5993,247.4593,246.58,247.2274,5000.0
2018-11-21 12:30:00,255.82,257.97,255.82,257.22,11595.0,247.2081,249.2857,247.2081,248.561,11595.0
2018-11-21 13:00:00,256.78,257.06,256.14,256.22,7663.0,248.1358,248.4064,247.5173,247.5946,7663.0
2018-11-21 13:30:00,256.62,257.03,255.44,256.0,22796.0,247.9812,248.3774,246.8409,247.382,22796.0
2018-11-21 14:00:00,256.01,256.21,255.54,256.1,2503.0,247.3917,247.585,246.9375,247.4787,2503.0
2018-11-21 14:30:00,256.1,256.1,255.27,255.27,2291.0,247.4787,247.4787,246.6766,246.6766,2291.0
2018-11-21 15:00:00,255.4,256.05,255.23,255.45,5209.0,246.8022,247.4304,246.638,246.8506,5209.0
2018-11-21 15:30:00,255.29,255.43,254.25,254.25,9132.0,246.6959,246.8312,245.691,245.691,9132.0
2018-11-23 09:30:00,252.51,255.52,249.29,253.92,5697.0,244.0095,246.9182,240.8979,245.3721,5697.0
2018-11-23 10:00:00,254.91,255.48,253.01,254.16,6953.0,246.3287,246.8795,244.4927,245.604,6953.0
2018-11-23 10:30:00,254.71,255.94,254.09,255.46,12717.0,246.1355,247.3241,245.5363,246.8602,12717.0
2018-11-23 11:00:00,255.77,256.19,255.12,255.54,6300.0,247.1598,247.5656,246.5317,246.9375,6300.0
2018-11-23 11:30:00,255.22,255.28,253.53,253.53,10549.0,246.6283,246.6863,244.9952,244.9952,10549.0
2018-11-23 12:00:00,253.12,253.31,251.85,252.88,6617.0,244.599,244.7826,243.3717,244.3671,6617.0
2018-11-23 12:30:00,252.86,253.72,252.04,252.3,13373.0,244.3477,245.1788,243.5554,243.8066,13373.0
2018-11-26 09:30:00,255.16,257.24,254.78,256.8,12371.0,246.5703,248.5803,246.2031,248.1551,12371.0
2018-11-26 10:00:00,256.09,256.81,254.08,256.27,14003.0,247.469,248.1648,245.5267,247.643,14003.0
2018-11-26 10:30:00,256.28,257.25,255.87,257.25,9045.0,247.6526,248.59,247.2564,248.59,9045.0
2018-11-26 11:00:00,257.0,257.55,256.54,257.0,9855.0,248.3484,248.8799,247.9039,248.3484,9855.0
2018-11-26 11:30:00,256.81,257.96,256.29,257.34,8894.0,248.1648,249.2761,247.6623,248.6769,8894.0
2018-11-26 12:00:00,257.01,257.51,256.41,256.66,7640.0,248.358,248.8412,247.7782,248.0198,7640.0
2018-11-26 12:30:00,256.94,257.17,256.41,257.1,3800.0,248.2904,248.5127,247.7782,248.445,3800.0
2018-11-26 13:00:00,257.21,257.63,256.71,256.97,7418.0,248.5513,248.9572,248.0681,248.3194,7418.0
2018-11-26 13:30:00,257.0,257.51,256.29,257.3,3400.0,248.3484,248.8412,247.6623,248.6383,3400.0
2018-11-26 14:00:00,257.15,258.01,256.67,257.85,4867.0,248.4933,249.3244,248.0295,249.1698,4867.0
2018-11-26 14:30:00,257.36,257.71,256.43,256.91,4300.0,248.6963,249.0345,247.7976,248.2614,4300.0
2018-11-26 15:00:00,257.22,257.39,256.77,256.93,7813.0,248.561,248.7252,248.1261,248.2807,7813.0
2018-11-26 15:30:00,257.21,258.01,257.05,257.73,32816.0,248.5513,249.3244,248.3967,249.0538,32816.0
2018-11-27 09:30:00,257.17,257.92,253.78,256.45,6393.0,248.5127,249.2374,245.2368,247.8169,6393.0
2018-11-27 10:00:00,256.45,257.62,255.86,256.47,12870.0,247.8169,248.9475,247.2468,247.8362,12870.0
2018-11-27 10:30:00,256.05,257.61,255.91,257.27,9076.0,247.4304,248.9378,247.2951,248.6093,9076.0
2018-11-27 11:00:00,257.42,257.63,256.57,256.94,4509.0,248.7542,248.9572,247.9329,248.2904,4509.0
2018-11-27 11:30:00,256.51,256.79,255.88,256.64,3601.0,247.8749,248.1454,247.2661,248.0005,3601.0
2018-11-27 12:00:00,256.59,256.81,256.36,256.52,3315.0,247.9522,248.1648,247.7299,247.8845,3315.0
2018-11-27 12:30:00,256.38,257.06,256.0,256.0,11804.0,247.7492,248.4064,247.382,247.382,11804.0
2018-11-27 13:00:00,256.2,257.13,256.05,256.49,4600.0,247.5753,248.474,247.4304,247.8555,4600.0
2018-11-27 13:30:00,256.85,258.77,256.83,258.77,13250.0,248.2034,250.0588,248.1841,250.0588,13250.0
2018-11-27 14:00:00,258.68,258.99,258.29,258.62,4145.0,249.9718,250.2714,249.595,249.9138,4145.0
2018-11-27 14:30:00,258.47,258.55,257.51,258.19,4300.0,249.7689,249.8462,248.8412,249.4983,4300.0
2018-11-27 15:00:00,257.99,258.43,257.45,258.17,5610.0,249.3051,249.7302,248.7832,249.479,5610.0
2018-11-27 15:30:00,257.79,258.87,257.79,258.41,18668.0,249.1118,250.1554,249.1118,249.7109,18668.0
2018-11-28 09:30:00,260.1,263.42,259.84,262.24,19650.0,251.344,254.5523,251.0928,253.412,19650.0
2018-11-28 10:00:00,261.81,262.67,261.33,262.09,2316.0,252.9965,253.8275,252.5326,253.267,2316.0
2018-11-28 10:30:00,262.08,262.89,260.51,260.53,20828.0,253.2574,254.0401,251.7402,251.7595,20828.0
2018-11-28 11:00:00,260.53,261.66,260.5,261.66,4502.0,251.7595,252.8515,251.7306,252.8515,4502.0
2018-11-28 11:30:00,260.74,261.93,260.56,260.9,8350.0,251.9625,253.1124,251.7885,252.1171,8350.0
2018-11-28 12:00:00,260.93,264.32,260.92,264.31,15661.0,252.1461,255.422,252.1364,255.4123,15661.0
2018-11-28 12:30:00,264.67,266.09,264.08,265.04,8433.0,255.7602,257.1324,255.19,256.1177,8433.0
2018-11-28 13:00:00,264.79,265.24,263.6,264.97,5600.0,255.8761,256.311,254.7262,256.0501,5600.0
2018-11-28 13:30:00,264.71,265.5,264.0,264.61,6400.0,255.7988,256.5622,255.1127,255.7022,6400.0
2018-11-28 14:00:00,264.6,265.5,263.91,265.32,12784.0,255.6925,256.5622,255.0258,256.3883,12784.0
2018-11-28 14:30:00,265.4,267.2,265.39,266.55,12491.0,256.4656,258.205,256.4559,257.5769,12491.0
2018-11-28 15:00:00,266.66,266.66,265.12,265.58,12300.0,257.6832,257.6832,256.195,256.6395,12300.0
2018-11-28 15:30:00,265.59,267.4,265.34,267.21,27755.0,256.6492,258.3983,256.4076,258.2147,27755.0
2018-11-29 09:30:00,266.09,269.98,266.09,269.03,9723.0,257.1324,260.8914,257.1324,259.9734,9723.0
2018-11-29 10:00:00,268.93,269.97,268.29,268.81,3818.0,259.8768,260.8818,259.2583,259.7608,3818.0
2018-11-29 10:30:00,269.15,269.56,267.82,268.04,7206.0,260.0894,260.4856,258.8041,259.0167,7206.0
2018-11-29 11:00:00,267.74,269.64,267.74,269.4,5066.0,258.7268,260.5629,258.7268,260.3309,5066.0
2018-11-29 11:30:00,269.32,271.74,269.32,271.58,5998.0,260.2536,262.5922,260.2536,262.4376,5998.0
2018-11-29 12:00:00,271.9,271.98,270.5,270.87,3421.0,262.7468,262.8241,261.3939,261.7515,3421.0
2018-11-29 12:30:00,271.25,271.85,270.97,271.44,11332.0,262.1187,262.6985,261.8481,262.3023,11332.0
2018-11-29 13:00:00,271.67,271.68,271.07,271.38,8385.0,262.5245,262.5342,261.9447,262.2443,8385.0
2018-11-29 13:30:00,271.38,271.44,270.62,271.38,33944.0,262.2443,262.3023,261.5099,262.2443,33944.0
2018-11-29 14:00:00,271.37,272.58,271.35,272.3,18459.0,262.2346,263.4039,262.2153,263.1333,18459.0
2018-11-29 14:30:00,271.96,273.38,271.93,273.1,8533.0,262.8048,264.177,262.7758,263.9064,8533.0
2018-11-29 15:00:00,273.29,273.32,272.6,273.01,12832.0,264.09,264.119,263.4232,263.8194,12832.0
2018-11-29 15:30:00,273.01,273.01,271.09,271.51,27386.0,263.8194,263.8194,261.9641,262.3699,27386.0
2018-11-30 09:30:00,272.43,274.52,270.56,273.58,5238.0,263.2589,265.2786,261.4519,264.3702,5238.0
2018-11-30 10:00:00,272.99,274.04,272.59,273.21,17221.0,263.8001,264.8147,263.4136,264.0127,17221.0
2018-11-30 10:30:00,273.15,274.73,273.13,274.44,6750.0,263.9547,265.4815,263.9354,265.2013,6750.0
2018-11-30 11:00:00,274.03,274.42,273.34,273.76,13998.0,264.8051,265.182,264.1383,264.5442,13998.0
2018-11-30 11:30:00,273.16,274.5,273.16,273.88,2500.0,263.9644,265.2593,263.9644,264.6601,2500.0
2018-11-30 12:00:00,273.9,274.54,273.5,273.6,5183.0,264.6795,265.2979,264.2929,264.3896,5183.0
2018-11-30 12:30:00,273.07,273.39,272.54,272.88,4190.0,263.8774,264.1866,263.3652,263.6938,4190.0
2018-11-30 13:00:00,273.03,273.46,272.59,273.46,3900.0,263.8387,264.2543,263.4136,264.2543,3900.0
2018-11-30 13:30:00,273.5,274.73,273.48,274.73,5742.0,264.2929,265.4815,264.2736,265.4815,5742.0
2018-11-30 14:00:00,274.69,276.47,274.61,276.47,4700.0,265.4429,267.1629,265.3656,267.1629,4700.0
2018-11-30 14:30:00,276.19,276.24,275.44,275.96,9112.0,266.8924,266.9407,266.1676,266.6701,9112.0
2018-11-30 15:00:00,275.98,276.32,275.22,275.22,9100.0,266.6894,267.018,265.955,265.955,9100.0
2018-11-30 15:30:00,275.48,276.49,275.06,275.6,45973.0,266.2063,267.1823,265.8004,266.3222,45973.0
2018-12-03 09:30:00,277.8,277.8,274.24,276.94,25863.0,268.4482,268.4482,265.008,267.6171,25863.0
2018-12-03 10:00:00,276.95,279.3,275.66,278.34,16779.0,267.6268,269.8977,266.3802,268.97,16779.0
2018-12-03 10:30:00,278.03,278.12,275.95,276.47,7561.0,268.6704,268.7574,266.6604,267.1629,7561.0
2018-12-03 11:00:00,276.05,276.32,274.49,274.86,7530.0,266.7571,267.018,265.2496,265.6071,7530.0
2018-12-03 11:30:00,275.06,275.09,273.43,273.44,4539.0,265.8004,265.8294,264.2253,264.2349,4539.0
2018-12-03 12:00:00,273.96,274.66,273.89,274.66,5277.0,264.7374,265.4139,264.6698,265.4139,5277.0
2018-12-03 12:30:00,274.44,276.32,274.44,275.48,4900.0,265.2013,267.018,265.2013,266.2063,4900.0
2018-12-03 13:00:00,275.91,277.14,275.91,276.82,4100.0,266.6218,267.8104,266.6218,267.5012,4100.0
2018-12-03 13:30:00,276.77,277.02,275.46,275.47,3666.0,267.4528,267.6944,266.1869,266.1966,3666.0
2018-12-03 14:00:00,275.74,275.88,274.69,275.88,3400.0,266.4575,266.5928,265.4429,266.5928,3400.0
2018-12-03 14:30:00,275.71,276.07,275.41,275.59,9400.0,266.4285,266.7764,266.1386,266.3126,9400.0
2018-12-03 15:00:00,275.76,276.45,274.93,276.45,17400.0,266.4768,267.1436,265.6748,267.1436,17400.0
2018-12-03 15:30:00,276.52,276.64,275.3,275.67,37179.0,267.2113,267.3272,266.0323,266.3899,37179.0
2018-12-04 09:30:00,276.19,276.19,273.02,273.1,3471.0,266.8924,266.8924,263.8291,263.9064,3471.0
2018-12-04 10:00:00,273.86,274.86,272.6,274.81,45852.0,264.6408,265.6071,263.4232,265.5588,45852.0
2018-12-04 10:30:00,274.77,274.77,271.3,272.48,15624.0,265.5202,265.5202,262.167,263.3073,15624.0
2018-12-04 11:00:00,272.38,272.38,271.29,271.29,21402.0,263.2106,263.2106,262.1573,262.1573,21402.0
2018-12-04 11:30:00,271.3,272.38,271.22,271.22,10803.0,262.167,263.2106,262.0897,262.0897,10803.0
2018-12-04 12:00:00,270.89,270.99,267.43,267.92,4407.0,261.7708,261.8674,258.4273,258.9008,4407.0
2018-12-04 12:30:00,267.36,267.53,266.14,266.88,7228.0,258.3596,258.5239,257.1807,257.8958,7228.0
2018-12-04 13:00:00,267.03,267.24,265.17,265.18,6688.0,258.0407,258.2437,256.2433,256.253,6688.0
2018-12-04 13:30:00,265.23,266.21,264.26,266.07,6600.0,256.3013,257.2483,255.364,257.113,6600.0
2018-12-04 14:00:00,266.64,267.29,265.84,266.35,11377.0,257.6639,258.292,256.8908,257.3836,11377.0
2018-12-04 14:30:00,266.22,268.15,266.22,266.59,6860.0,257.258,259.123,257.258,257.6155,6860.0
2018-12-04 15:00:00,266.9,267.63,266.24,267.04,9902.0,257.9151,258.6205,257.2773,258.0504,9902.0
2018-12-04 15:30:00,266.84,267.57,265.84,266.18,45380.0,257.8571,258.5626,256.8908,257.2193,45380.0
2018-12-06 09:30:00,261.63,264.79,261.63,261.9,12191.0,252.8225,255.8761,252.8225,253.0834,12191.0
2018-12-06 10:00:00,262.42,263.88,262.11,263.44,17085.0,253.5859,254.9968,253.2864,254.5716,17085.0
2018-12-06 10:30:00,263.34,263.34,260.68,260.85,6459.0,254.4749,254.4749,251.9045,252.0688,6459.0
2018-12-06 11:00:00,261.04,261.51,257.8,258.49,10278.0,252.2524,252.7066,249.1214,249.7882,10278.0
2018-12-06 11:30:00,259.08,261.0,259.05,261.0,5598.0,250.3584,252.2137,250.3294,252.2137,5598.0
2018-12-06 12:00:00,261.01,263.34,260.87,263.34,6738.0,252.2234,254.4749,252.0881,254.4749,6738.0
2018-12-06 12:30:00,263.31,266.03,263.31,265.25,10365.0,254.446,257.0744,254.446,256.3207,10365.0
2018-12-06 13:00:00,265.09,265.67,263.35,263.58,4300.0,256.166,256.7265,254.4846,254.7069,4300.0
2018-12-06 13:30:00,263.38,265.82,262.65,265.82,7402.0,254.5136,256.8715,253.8082,256.8715,7402.0
2018-12-06 14:00:00,265.56,265.56,263.18,264.46,3800.0,256.6202,256.6202,254.3203,255.5572,3800.0
2018-12-06 14:30:00,264.43,265.76,263.37,265.25,10064.0,255.5283,256.8135,254.5039,256.3207,10064.0
2018-12-06 15:00:00,265.71,266.0,264.39,265.75,16721.0,256.7652,257.0454,255.4896,256.8038,16721.0
2018-12-06 15:30:00,265.85,268.07,265.84,267.84,26296.0,256.9005,259.0457,256.8908,258.8235,26296.0
2018-12-07 09:30:00,265.74,267.77,264.83,266.89,11570.0,256.7942,258.7558,255.9148,257.9054,11570.0
2018-12-07 10:00:00,266.24,266.73,265.04,265.51,13360.0,257.2773,257.7508,256.1177,256.5719,13360.0
2018-12-07 10:30:00,265.52,265.63,263.73,264.93,7587.0,256.5816,256.6879,254.8518,256.0114,7587.0
2018-12-07 11:00:00,264.94,264.98,261.62,263.41,8729.0,256.0211,256.0597,252.8129,254.5426,8729.0
2018-12-07 11:30:00,262.98,263.36,260.98,261.14,33359.0,254.1271,254.4943,252.1944,252.349,33359.0
2018-12-07 12:00:00,261.07,262.63,261.0,261.28,4534.0,252.2814,253.7889,252.2137,252.4843,4534.0
2018-12-07 12:30:00,260.92,261.83,259.81,261.02,25037.0,252.1364,253.0158,251.0638,252.233,25037.0
2018-12-07 13:00:00,260.67,261.47,259.11,259.45,4005.0,251.8948,252.6679,250.3873,250.7159,4005.0
2018-12-07 13:30:00,259.15,259.77,258.32,258.32,4500.0,250.426,251.0251,249.6239,249.6239,4500.0
2018-12-07 14:00:00,258.37,259.48,258.06,258.42,4600.0,249.6723,250.7449,249.3727,249.7206,4600.0
2018-12-07 14:30:00,258.82,258.83,256.44,256.44,9946.0,250.1071,250.1168,247.8072,247.8072,9946.0
2018-12-07 15:00:00,256.37,257.57,255.83,257.12,11169.0,247.7396,248.8992,247.2178,248.4643,11169.0
2018-12-07 15:30:00,257.3,258.66,256.27,256.57,31597.0,248.6383,249.9525,247.643,247.9329,31597.0
2018-12-10 09:30:00,256.82,261.14,254.01,256.11,8448.0,248.1744,252.349,245.459,247.4883,8448.0
2018-12-10 10:00:00,254.57,256.5,252.81,255.14,62473.0,246.0002,247.8652,244.2994,246.551,62473.0
2018-12-10 10:30:00,255.58,255.58,252.3,253.73,21445.0,246.9762,246.9762,243.8066,245.1885,21445.0
2018-12-10 11:00:00,252.41,252.86,249.85,251.02,8074.0,243.9129,244.3477,241.4391,242.5697,8074.0
2018-12-10 11:30:00,250.88,255.11,250.19,254.17,20857.0,242.4344,246.522,241.7676,245.6136,20857.0
2018-12-10 12:00:00,253.09,254.26,252.62,253.01,4356.0,244.57,245.7006,244.1158,244.4927,4356.0
2018-12-10 12:30:00,253.02,256.19,253.02,255.16,14256.0,244.5024,247.5656,244.5024,246.5703,14256.0
2018-12-10 13:00:00,255.2,256.07,254.53,254.56,8328.0,246.609,247.4497,245.9615,245.9905,8328.0
2018-12-10 13:30:00,255.0,256.52,254.94,255.42,8512.0,246.4157,247.8845,246.3577,246.8216,8512.0
2018-12-10 14:00:00,255.53,256.62,254.94,256.62,4973.0,246.9279,247.9812,246.3577,247.9812,4973.0
2018-12-10 14:30:00,256.65,257.87,256.49,256.87,4799.0,248.0102,249.1891,247.8555,248.2228,4799.0
2018-12-10 15:00:00,256.59,256.87,255.09,256.38,12032.0,247.9522,248.2228,246.5027,247.7492,12032.0
2018-12-10 15:30:00,256.4,257.81,256.39,257.18,33340.0,247.7686,249.1311,247.7589,248.5223,33340.0
2018-12-11 09:30:00,259.43,261.12,258.64,259.6,13974.0,250.6966,252.3297,249.9332,250.8609,13974.0
2018-12-11 10:00:00,260.02,261.05,259.22,259.75,12364.0,251.2667,252.262,250.4936,251.0058,12364.0
2018-12-11 10:30:00,259.47,259.47,257.52,257.86,8802.0,250.7352,250.7352,248.8509,249.1794,8802.0
2018-12-11 11:00:00,257.94,257.94,256.17,256.17,5750.0,249.2567,249.2567,247.5463,247.5463,5750.0
2018-12-11 11:30:00,256.2,256.44,254.78,255.65,12200.0,247.5753,247.8072,246.2031,247.0438,12200.0
2018-12-11 12:00:00,256.21,256.21,254.82,255.58,5800.0,247.585,247.585,246.2418,246.9762,5800.0
2018-12-11 12:30:00,255.58,256.36,254.9,256.36,2615.0,246.9762,247.7299,246.3191,247.7299,2615.0
2018-12-11 13:00:00,256.06,256.06,253.04,254.23,4181.0,247.44,247.44,244.5217,245.6716,4181.0
2018-12-11 13:30:00,254.33,254.69,252.46,252.46,4792.0,245.7683,246.1161,243.9612,243.9612,4792.0
2018-12-11 14:00:00,252.96,255.84,252.8,255.73,4293.0,244.4444,247.2274,244.2898,247.1211,4293.0
2018-12-11 14:30:00,256.15,256.8,255.09,256.33,9685.0,247.527,248.1551,246.5027,247.7009,9685.0
2018-12-11 15:00:00,256.59,258.26,256.03,257.14,12508.0,247.9522,249.566,247.411,248.4837,12508.0
2018-12-11 15:30:00,257.1,257.66,255.17,255.35,35295.0,248.445,248.9862,246.58,246.7539,35295.0
2018-12-12 09:30:00,258.82,263.8,254.34,259.46,9841.0,250.1071,254.9195,245.7779,250.7256,9841.0
2018-12-12 10:00:00,259.52,260.92,259.23,259.74,8799.0,250.7835,252.1364,250.5033,250.9961,8799.0
2018-12-12 10:30:00,259.94,262.14,259.94,261.66,9750.0,251.1894,253.3153,251.1894,252.8515,9750.0
2018-12-12 11:00:00,261.28,262.15,261.18,261.38,4582.0,252.4843,253.325,252.3877,252.5809,4582.0
2018-12-12 11:30:00,260.97,261.51,260.38,261.51,6026.0,252.1847,252.7066,251.6146,252.7066,6026.0
2018-12-12 12:00:00,261.15,261.22,259.45,260.08,5366.0,252.3587,252.4263,250.7159,251.3247,5366.0
2018-12-12 12:30:00,260.58,261.13,260.08,260.98,5821.0,251.8079,252.3393,251.3247,252.1944,5821.0
2018-12-12 13:00:00,261.31,261.9,261.19,261.44,6265.0,252.5133,253.0834,252.3973,252.6389,6265.0
2018-12-12 13:30:00,261.67,262.02,260.91,261.29,10546.0,252.8612,253.1994,252.1268,252.494,10546.0
2018-12-12 14:00:00,261.3,261.71,259.27,259.27,16261.0,252.5036,252.8998,250.542,250.542,16261.0
2018-12-12 14:30:00,259.56,259.64,258.43,259.21,9724.0,250.8222,250.8995,249.7302,250.484,9724.0
2018-12-12 15:00:00,259.06,260.19,258.61,259.25,9287.0,250.339,251.431,249.9042,250.5226,9287.0
2018-12-12 15:30:00,259.26,259.98,258.07,258.43,18247.0,250.5323,251.2281,249.3824,249.7302,18247.0
2018-12-13 09:30:00,260.6,261.05,256.85,256.85,7284.0,251.8272,252.262,248.2034,248.2034,7284.0
2018-12-13 10:00:00,257.67,259.49,255.78,255.78,4985.0,248.9958,250.7546,247.1694,247.1694,4985.0
2018-12-13 10:30:00,256.76,256.76,254.37,255.58,5613.0,248.1165,248.1165,245.8069,246.9762,5613.0
2018-12-13 11:00:00,255.79,255.98,254.81,255.27,4915.0,247.1791,247.3627,246.2321,246.6766,4915.0
2018-12-13 11:30:00,254.95,257.05,254.74,255.35,16137.0,246.3674,248.3967,246.1645,246.7539,16137.0
2018-12-13 12:00:00,255.35,255.69,254.74,254.78,5283.0,246.7539,247.0825,246.1645,246.2031,5283.0
2018-12-13 12:30:00,254.97,256.91,254.96,255.91,17694.0,246.3867,248.2614,246.3771,247.2951,17694.0
2018-12-13 13:00:00,255.81,256.15,255.1,255.44,3307.0,247.1984,247.527,246.5123,246.8409,3307.0
2018-12-13 13:30:00,256.17,257.23,255.29,255.3,6054.0,247.5463,248.5706,246.6959,246.7056,6054.0
2018-12-13 14:00:00,255.59,256.38,255.42,256.01,13146.0,246.9858,247.7492,246.8216,247.3917,13146.0
2018-12-13 14:30:00,255.86,256.05,254.91,255.98,4786.0,247.2468,247.4304,246.3287,247.3627,4786.0
2018-12-13 15:00:00,256.31,256.58,255.47,255.47,5843.0,247.6816,247.9425,246.8699,246.8699,5843.0
2018-12-13 15:30:00,255.6,257.12,255.58,256.19,23786.0,246.9955,248.4643,246.9762,247.5656,23786.0
2018-12-14 09:30:00,254.33,255.75,252.55,253.6,10242.0,245.7683,247.1405,244.0482,245.0628,10242.0
2018-12-14 10:00:00,253.53,253.53,251.16,251.16,2950.0,244.9952,244.9952,242.705,242.705,2950.0
2018-12-14 10:30:00,250.5,250.77,249.39,250.51,10236.0,242.0672,242.3281,240.9946,242.0769,10236.0
2018-12-14 11:00:00,249.58,250.18,247.43,248.32,26548.0,241.1782,241.758,239.1005,239.9606,26548.0
2018-12-14 11:30:00,249.01,249.52,247.22,247.3,4460.0,240.6274,241.1202,238.8976,238.9749,4460.0
2018-12-14 12:00:00,246.28,247.99,246.28,247.52,7096.0,237.9893,239.6417,237.9893,239.1875,7096.0
2018-12-14 12:30:00,247.77,248.2,246.96,247.9,8418.0,239.4291,239.8446,238.6464,239.5547,8418.0
2018-12-14 13:00:00,247.9,247.95,245.19,245.2,26839.0,239.5547,239.603,236.9359,236.9456,26839.0
2018-12-14 13:30:00,245.0,245.78,244.57,245.5,21149.0,236.7523,237.5061,236.3368,237.2355,21149.0
2018-12-14 14:00:00,245.38,247.92,245.38,247.76,15842.0,237.1196,239.574,237.1196,239.4194,15842.0
2018-12-14 14:30:00,247.75,247.91,246.01,246.66,7749.0,239.4098,239.5644,237.7283,238.3565,7749.0
2018-12-14 15:00:00,247.12,247.89,246.29,246.7,8100.0,238.801,239.5451,237.9989,238.3951,8100.0
2018-12-14 15:30:00,246.38,247.63,245.27,247.27,68809.0,238.0859,239.2938,237.0133,238.9459,68809.0
2018-12-17 09:30:00,245.68,245.81,240.95,243.0,17713.0,237.4095,237.5351,232.8387,234.8197,17713.0
2018-12-17 10:00:00,243.38,245.11,242.62,244.39,16572.0,235.1869,236.8586,234.4525,236.1629,16572.0
2018-12-17 10:30:00,244.55,245.44,243.29,245.01,11676.0,236.3175,237.1775,235.0999,236.762,11676.0
2018-12-17 11:00:00,245.51,247.79,245.16,247.18,9127.0,237.2452,239.4484,236.907,238.859,9127.0
2018-12-17 11:30:00,247.09,248.82,245.85,248.35,22678.0,238.772,240.4437,237.5737,239.9896,22678.0
2018-12-17 12:00:00,248.21,248.94,247.19,247.2,11755.0,239.8543,240.5597,238.8686,238.8783,11755.0
2018-12-17 12:30:00,246.86,246.88,244.96,244.96,14140.0,238.5497,238.5691,236.7137,236.7137,14140.0
2018-12-17 13:00:00,245.02,245.68,244.82,244.82,4934.0,236.7717,237.4095,236.5784,236.5784,4934.0
2018-12-17 13:30:00,244.8,244.82,243.84,244.27,9228.0,236.5591,236.5784,235.6314,236.0469,9228.0
2018-12-17 14:00:00,244.31,244.68,243.53,244.09,6927.0,236.0856,236.4431,235.3318,235.873,6927.0
2018-12-17 14:30:00,244.47,245.37,244.21,244.84,9941.0,236.2402,237.1099,235.9889,236.5977,9941.0
2018-12-17 15:00:00,244.59,245.56,243.63,243.67,10995.0,236.3561,237.2935,235.4285,235.4671,10995.0
2018-12-17 15:30:00,243.99,245.86,243.54,245.64,26970.0,235.7763,237.5834,235.3415,237.3708,26970.0
2018-12-18 09:30:00,247.35,248.74,246.54,247.14,5329.0,239.0232,240.3664,238.2405,238.8203,5329.0
2018-12-18 10:00:00,247.67,247.89,245.31,246.38,6533.0,239.3325,239.5451,237.0519,238.0859,6533.0
2018-12-18 10:30:00,246.32,247.18,245.19,245.39,8461.0,238.0279,238.859,236.9359,237.1292,8461.0
2018-12-18 11:00:00,246.06,246.4,244.91,245.81,7998.0,237.7767,238.1052,236.6654,237.5351,7998.0
2018-12-18 11:30:00,245.75,246.49,245.45,245.81,6209.0,237.4771,238.1922,237.1872,237.5351,6209.0
2018-12-18 12:00:00,245.57,247.96,245.57,246.22,5499.0,237.3032,239.6127,237.3032,237.9313,5499.0
2018-12-18 12:30:00,246.62,247.71,246.26,247.35,13139.0,238.3178,239.3711,237.9699,239.0232,13139.0
2018-12-18 13:00:00,246.65,246.75,245.9,246.06,3824.0,238.3468,238.4434,237.622,237.7767,3824.0
2018-12-18 13:30:00,245.79,246.76,245.72,245.72,10976.0,237.5158,238.4531,237.4481,237.4481,10976.0
2018-12-18 14:00:00,245.92,247.02,245.92,246.45,4171.0,237.6414,238.7043,237.6414,238.1535,4171.0
2018-12-18 14:30:00,246.4,246.85,244.85,246.01,15840.0,238.1052,238.5401,236.6074,237.7283,15840.0
2018-12-18 15:00:00,245.74,246.81,245.56,246.15,11609.0,237.4674,238.5014,237.2935,237.8636,11609.0
2018-12-18 15:30:00,246.28,247.83,245.89,245.93,13515.0,237.9893,239.4871,237.6124,237.651,13515.0
2018-12-19 09:30:00,245.93,248.52,245.87,247.72,11861.0,237.651,240.1538,237.5931,239.3808,11861.0
2018-12-19 10:00:00,247.72,249.79,247.48,249.68,10775.0,239.3808,241.3811,239.1489,241.2748,10775.0
2018-12-19 10:30:00,249.3,249.95,249.0,249.94,13867.0,240.9076,241.5357,240.6177,241.526,13867.0
2018-12-19 11:00:00,249.78,250.06,248.85,249.59,11467.0,241.3714,241.642,240.4727,241.1878,11467.0
2018-12-19 11:30:00,249.31,251.43,249.17,251.43,3700.0,240.9173,242.9659,240.782,242.9659,3700.0
2018-12-19 12:00:00,251.42,252.36,251.04,251.89,10471.0,242.9562,243.8646,242.589,243.4104,10471.0
2018-12-19 12:30:00,251.33,251.66,250.52,250.86,7401.0,242.8693,243.1881,242.0865,242.4151,7401.0
2018-12-19 13:00:00,250.74,251.17,250.11,250.81,8271.0,242.2991,242.7146,241.6903,242.3668,8271.0
2018-12-19 13:30:00,250.92,252.94,250.85,251.38,12194.0,242.4731,244.4251,242.4054,242.9176,12194.0
2018-12-19 14:00:00,251.37,251.37,247.18,248.08,15926.0,242.9079,242.9079,238.859,239.7287,15926.0
2018-12-19 14:30:00,247.84,248.78,244.8,245.35,16848.0,239.4967,240.4051,236.5591,237.0906,16848.0
2018-12-19 15:00:00,245.08,246.12,242.15,244.3,17762.0,236.8297,237.8346,233.9983,236.0759,17762.0
2018-12-19 15:30:00,244.24,245.67,243.27,245.05,26653.0,236.0179,237.3998,235.0806,236.8007,26653.0
2018-12-20 09:30:00,244.55,247.59,243.35,244.18,9633.0,236.3175,239.2552,235.1579,235.9599,9633.0
2018-12-20 10:00:00,244.47,244.47,241.93,242.04,9419.0,236.2402,236.2402,233.7857,233.892,9419.0
2018-12-20 10:30:00,241.74,242.7,240.2,242.13,19613.0,233.6021,234.5298,232.1139,233.979,19613.0
2018-12-20 11:00:00,241.35,241.92,239.6,240.32,14663.0,233.2252,233.776,231.5341,232.2299,14663.0
2018-12-20 11:30:00,240.06,240.07,236.76,237.67,9776.0,231.9786,231.9883,228.7897,229.6691,9776.0
2018-12-20 12:00:00,237.99,239.15,237.14,239.15,3810.0,229.9783,231.0993,229.1569,231.0993,3810.0
2018-12-20 12:30:00,239.37,239.88,238.65,239.13,11120.0,231.3119,231.8047,230.6161,231.08,11120.0
2018-12-20 13:00:00,239.4,239.98,237.66,239.17,2637.0,231.3409,231.9013,229.6594,231.1186,2637.0
2018-12-20 13:30:00,238.92,239.95,237.49,238.58,11343.0,230.877,231.8723,229.4952,230.5485,11343.0
2018-12-20 14:00:00,238.53,239.08,235.44,237.96,7903.0,230.5002,231.0316,227.5142,229.9493,7903.0
2018-12-20 14:30:00,237.09,241.55,236.95,239.62,41504.0,229.1086,233.4185,228.9733,231.5535,41504.0
2018-12-20 15:00:00,239.62,240.51,238.11,240.3,43857.0,231.5535,232.4135,230.0943,232.2106,43857.0
2018-12-20 15:30:00,240.22,241.37,237.61,238.67,43265.0,232.1333,233.2445,229.6111,230.6354,43265.0
2018-12-21 09:30:00,238.57,239.86,236.23,236.6,92229.0,230.5388,231.7854,228.2776,228.6351,92229.0
2018-12-21 10:00:00,237.72,241.0,236.27,240.6,3500.0,229.7174,232.887,228.3162,232.5005,3500.0
2018-12-21 10:30:00,240.23,240.94,239.02,240.92,12869.0,232.1429,232.829,230.9737,232.8097,12869.0
2018-12-21 11:00:00,240.83,240.83,237.95,238.52,8069.0,232.7227,232.7227,229.9397,230.4905,8069.0
2018-12-21 11:30:00,238.82,239.25,237.89,238.65,10110.0,230.7804,231.1959,229.8817,230.6161,10110.0
2018-12-21 12:00:00,238.57,239.04,237.11,237.38,4225.0,230.5388,230.993,229.128,229.3889,4225.0
2018-12-21 12:30:00,237.5,239.4,236.68,238.21,24543.0,229.5048,231.3409,228.7124,230.1909,24543.0
2018-12-21 13:00:00,237.91,238.74,237.2,238.12,8566.0,229.901,230.7031,229.2149,230.104,8566.0
2018-12-21 13:30:00,237.8,238.44,236.34,236.34,26462.0,229.7947,230.4132,228.3839,228.3839,26462.0
2018-12-21 14:00:00,237.25,238.6,236.72,237.78,10094.0,229.2632,230.5678,228.7511,229.7754,10094.0
2018-12-21 14:30:00,238.03,238.36,237.45,237.93,26774.0,230.017,230.3359,229.4565,229.9203,26774.0
2018-12-21 15:00:00,237.72,238.56,237.47,238.04,29503.0,229.7174,230.5291,229.4758,230.0266,29503.0
2018-12-21 15:30:00,237.91,238.98,237.5,238.16,50205.0,229.901,230.935,229.5048,230.1426,50205.0
2018-12-24 09:30:00,236.22,236.28,228.79,228.79,9749.0,228.2679,228.3259,221.088,221.088,9749.0
2018-12-24 10:00:00,229.66,229.94,226.02,228.01,25882.0,221.9287,222.1993,218.4113,220.3343,25882.0
2018-12-24 10:30:00,228.42,231.46,227.88,228.79,37529.0,220.7305,223.6682,220.2087,221.088,37529.0
2018-12-24 11:00:00,230.13,232.0,227.61,231.41,30811.0,222.3829,224.19,219.9478,223.6198,30811.0
2018-12-24 11:30:00,231.4,232.18,230.46,230.74,13766.0,223.6102,224.3639,222.7018,222.9724,13766.0
2018-12-24 12:00:00,231.57,232.78,230.21,231.34,20324.0,223.7745,224.9437,222.4602,223.5522,20324.0
2018-12-24 12:30:00,231.65,232.82,229.58,229.58,18507.0,223.8518,224.9824,221.8514,221.8514,18507.0
2018-12-26 09:30:00,230.2,232.2,229.79,230.58,9654.0,222.4506,224.3832,222.0544,222.8178,9654.0
2018-12-26 10:00:00,229.49,230.59,228.39,230.59,5128.0,221.7645,222.8274,220.7015,222.8274,5128.0
2018-12-26 10:30:00,230.62,230.62,226.78,226.9,7699.0,222.8564,222.8564,219.1457,219.2617,7699.0
2018-12-26 11:00:00,227.19,229.04,227.19,229.01,13899.0,219.5419,221.3296,219.5419,221.3006,13899.0
2018-12-26 11:30:00,229.0,230.7,228.93,230.6,20604.0,221.291,222.9337,221.2233,222.8371,20604.0
2018-12-26 12:00:00,230.87,234.03,230.87,234.03,6145.0,223.098,226.1516,223.098,226.1516,6145.0
2018-12-26 12:30:00,233.54,233.98,233.04,233.19,13003.0,225.6781,226.1033,225.195,225.3399,13003.0
2018-12-26 13:00:00,233.38,234.0,232.36,233.05,7661.0,225.5235,226.1226,224.5379,225.2046,7661.0
2018-12-26 13:30:00,233.43,235.23,233.19,235.23,3800.0,225.5718,227.3112,225.3399,227.3112,3800.0
2018-12-26 14:00:00,235.12,235.12,233.75,233.83,2750.0,227.2049,227.2049,225.8811,225.9584,2750.0
2018-12-26 14:30:00,234.16,235.19,234.0,234.79,7568.0,226.2773,227.2726,226.1226,226.8861,7568.0
2018-12-26 15:00:00,234.79,236.48,234.53,236.48,12051.0,226.8861,228.5192,226.6348,228.5192,12051.0
2018-12-26 15:30:00,236.16,239.1,236.08,239.1,38917.0,228.2099,231.051,228.1326,231.051,38917.0
2018-12-27 09:30:00,236.92,241.32,234.83,240.0,41244.0,228.9443,233.1962,226.9247,231.9207,41244.0
2018-12-27 10:00:00,238.7,240.68,238.7,240.5,82810.0,230.6644,232.5778,230.6644,232.4038,82810.0
2018-12-27 10:30:00,240.07,240.68,238.83,240.29,39037.0,231.9883,232.5778,230.7901,232.2009,39037.0
2018-12-27 11:00:00,240.08,243.3,239.7,242.83,36169.0,231.998,235.1096,231.6308,234.6554,36169.0
2018-12-27 11:30:00,242.85,243.49,240.65,242.34,9368.0,234.6747,235.2932,232.5488,234.1819,9368.0
2018-12-27 12:00:00,242.07,242.14,240.87,241.91,12678.0,233.921,233.9886,232.7614,233.7664,12678.0
2018-12-27 12:30:00,241.65,242.41,240.78,242.15,19482.0,233.5151,234.2495,232.6744,233.9983,19482.0
2018-12-27 13:00:00,242.31,242.86,241.45,242.09,16650.0,234.1529,234.6844,233.3219,233.9403,16650.0
2018-12-27 13:30:00,242.0,242.61,240.68,241.33,23455.0,233.8533,234.4428,232.5778,233.2059,23455.0
2018-12-27 14:00:00,241.27,242.24,240.99,241.67,22874.0,233.1479,234.0853,232.8773,233.5344,22874.0
2018-12-27 14:30:00,241.61,243.72,240.66,243.37,12114.0,233.4765,235.5154,232.5584,235.1772,12114.0
2018-12-27 15:00:00,243.2,245.13,241.78,244.98,19538.0,235.0129,236.878,233.6407,236.733,19538.0
2018-12-27 15:30:00,245.28,249.18,244.41,249.12,54402.0,237.0229,240.7916,236.1822,240.7336,54402.0
2018-12-28 09:30:00,250.17,250.76,248.02,248.71,37675.0,241.7483,242.3184,239.6707,240.3375,37675.0
2018-12-28 10:00:00,249.14,250.85,249.01,249.5,40761.0,240.753,242.4054,240.6274,241.1009,40761.0
2018-12-28 10:30:00,249.23,250.03,247.61,248.14,16967.0,240.8399,241.613,239.2745,239.7866,16967.0
2018-12-28 11:00:00,248.28,249.89,247.64,249.44,19596.0,239.9219,241.4777,239.3035,241.0429,19596.0
2018-12-28 11:30:00,249.12,250.72,248.44,249.31,35264.0,240.7336,242.2798,240.0765,240.9173,35264.0
2018-12-28 12:00:00,249.49,250.78,248.85,249.8,19053.0,241.0912,242.3378,240.4727,241.3908,19053.0
2018-12-28 12:30:00,249.81,250.52,249.27,249.56,11854.0,241.4004,242.0865,240.8786,241.1588,11854.0
2018-12-28 13:00:00,249.48,250.96,249.11,249.83,13559.0,241.0815,242.5117,240.724,241.4197,13559.0
2018-12-28 13:30:00,249.71,250.85,249.44,250.63,9500.0,241.3038,242.4054,241.0429,242.1928,9500.0
2018-12-28 14:00:00,250.93,254.36,250.92,253.18,19652.0,242.4827,245.7973,242.4731,244.657,19652.0
2018-12-28 14:30:00,253.28,255.14,253.28,254.27,10252.0,244.7536,246.551,244.7536,245.7103,10252.0
2018-12-28 15:00:00,254.51,254.51,253.0,253.11,53552.0,245.9422,245.9422,244.483,244.5893,53552.0
2018-12-28 15:30:00,253.0,254.94,252.67,254.51,70426.0,244.483,246.3577,244.1641,245.9422,70426.0
2018-12-31 09:30:00,255.07,257.31,255.07,257.26,10199.0,246.4833,248.6479,246.4833,248.5996,10199.0
2018-12-31 10:00:00,257.54,258.31,256.46,256.46,6501.0,248.8702,249.6143,247.8266,247.8266,6501.0
2018-12-31 10:30:00,256.5,257.83,255.25,256.15,11378.0,247.8652,249.1504,246.6573,247.527,11378.0
2018-12-31 11:00:00,255.8,256.86,255.05,256.21,12356.0,247.1888,248.2131,246.464,247.585,12356.0
2018-12-31 11:30:00,256.05,257.02,254.89,256.93,13848.0,247.4304,248.3677,246.3094,248.2807,13848.0
2018-12-31 12:00:00,257.36,257.43,255.9,256.17,23069.0,248.6963,248.7639,247.2854,247.5463,23069.0
2018-12-31 12:30:00,256.17,256.45,254.91,255.61,17461.0,247.5463,247.8169,246.3287,247.0052,17461.0
2018-12-31 13:00:00,256.01,257.43,255.69,257.43,9603.0,247.3917,248.7639,247.0825,248.7639,9603.0
2018-12-31 13:30:00,257.07,257.2,256.1,256.52,3989.0,248.416,248.5416,247.4787,247.8845,3989.0
2018-12-31 14:00:00,256.05,257.11,255.63,256.14,7030.0,247.4304,248.4547,247.0245,247.5173,7030.0
2018-12-31 14:30:00,256.12,256.8,254.73,256.41,6199.0,247.498,248.1551,246.1548,247.7782,6199.0
2018-12-31 15:00:00,256.8,257.43,255.29,256.79,10220.0,248.1551,248.7639,246.6959,248.1454,10220.0
2018-12-31 15:30:00,256.79,258.31,256.54,258.27,40001.0,248.1454,249.6143,247.9039,249.5756,40001.0
2019-01-02 09:30:00,257.31,257.31,252.71,252.94,37718.0,248.6479,248.6479,244.2028,244.4251,37718.0
2019-01-02 10:00:00,253.44,254.79,251.8,252.46,29435.0,244.9082,246.2128,243.3234,243.9612,29435.0
2019-01-02 10:30:00,252.5,253.12,250.56,251.8,25185.0,243.9999,244.599,242.1252,243.3234,25185.0
2019-01-02 11:00:00,251.73,253.58,251.01,251.9,22700.0,243.2558,245.0435,242.56,243.4201,22700.0
2019-01-02 11:30:00,251.73,252.33,251.09,251.65,4809.0,243.2558,243.8356,242.6373,243.1785,4809.0
2019-01-02 12:00:00,250.94,251.44,249.51,249.62,17300.0,242.4924,242.9755,241.1105,241.2168,17300.0
2019-01-02 12:30:00,250.05,251.53,250.05,251.53,8151.0,241.6323,243.0625,241.6323,243.0625,8151.0
2019-01-02 13:00:00,251.52,252.35,251.42,252.35,4464.0,243.0529,243.8549,242.9562,243.8549,4464.0
2019-01-02 13:30:00,252.02,252.55,250.8,252.16,4650.0,243.536,244.0482,242.3571,243.6713,4650.0
2019-01-02 14:00:00,251.94,252.0,250.46,250.84,9116.0,243.4587,243.5167,242.0285,242.3957,9116.0
2019-01-02 14:30:00,250.98,252.64,250.94,251.99,11754.0,242.531,244.1352,242.4924,243.507,11754.0
2019-01-02 15:00:00,252.0,253.03,250.64,250.85,18049.0,243.5167,244.512,242.2025,242.4054,18049.0
2019-01-02 15:30:00,250.8,252.54,250.51,252.26,31783.0,242.3571,244.0385,242.0769,243.7679,31783.0
2019-01-03 09:30:00,251.02,251.31,247.76,248.74,17667.0,242.5697,242.8499,239.4194,240.3664,17667.0
2019-01-03 10:00:00,248.41,248.61,245.75,246.0,9344.0,240.0476,240.2408,237.4771,237.7187,9344.0
2019-01-03 10:30:00,246.0,246.32,244.77,246.24,6252.0,237.7187,238.0279,236.5301,237.9506,6252.0
2019-01-03 11:00:00,246.3,247.7,246.06,246.43,9260.0,238.0086,239.3615,237.7767,238.1342,9260.0
2019-01-03 11:30:00,246.31,249.69,246.3,248.75,11360.0,238.0182,241.2845,238.0086,240.3761,11360.0
2019-01-03 12:00:00,248.76,248.76,247.47,247.98,20177.0,240.3858,240.3858,239.1392,239.632,20177.0
2019-01-03 12:30:00,247.88,248.51,247.68,248.06,11087.0,239.5354,240.1442,239.3421,239.7093,11087.0
2019-01-03 13:00:00,248.0,248.4,245.67,246.49,18437.0,239.6514,240.0379,237.3998,238.1922,18437.0
2019-01-03 13:30:00,246.51,246.9,245.43,245.74,11922.0,238.2115,238.5884,237.1679,237.4674,11922.0
2019-01-03 14:00:00,246.05,247.05,245.73,246.99,14982.0,237.767,238.7333,237.4578,238.6754,14982.0
2019-01-03 14:30:00,247.17,247.17,246.2,246.38,7591.0,238.8493,238.8493,237.9119,238.0859,7591.0
2019-01-03 15:00:00,246.43,246.43,245.38,245.9,10357.0,238.1342,238.1342,237.1196,237.622,10357.0
2019-01-03 15:30:00,245.9,246.89,245.72,246.2,39084.0,237.622,238.5787,237.4481,237.9119,39084.0
2019-01-04 09:30:00,249.36,251.81,249.33,250.72,18881.0,240.9656,243.3331,240.9366,242.2798,18881.0
2019-01-04 10:00:00,251.24,251.6,249.92,251.55,4798.0,242.7823,243.1302,241.5067,243.0818,4798.0
2019-01-04 10:30:00,252.36,252.95,251.81,252.28,7200.0,243.8646,244.4347,243.3331,243.7873,7200.0
2019-01-04 11:00:00,252.63,252.94,251.0,251.0,7150.0,244.1255,244.4251,242.5504,242.5504,7150.0
2019-01-04 11:30:00,251.2,252.32,250.69,252.11,6743.0,242.7436,243.8259,242.2508,243.623,6743.0
2019-01-04 12:00:00,251.7,252.65,251.18,251.78,4900.0,243.2268,244.1448,242.7243,243.3041,4900.0
2019-01-04 12:30:00,251.44,252.98,251.44,252.74,4865.0,242.9755,244.4637,242.9755,244.2318,4865.0
2019-01-04 13:00:00,252.87,253.5,252.53,252.81,3425.0,244.3574,244.9662,244.0289,244.2994,3425.0
2019-01-04 13:30:00,252.89,253.35,251.24,251.64,13361.0,244.3767,244.8213,242.7823,243.1688,13361.0
2019-01-04 14:00:00,251.54,251.63,250.23,250.95,10635.0,243.0722,243.1592,241.8063,242.502,10635.0
2019-01-04 14:30:00,251.7,251.7,250.27,250.28,4756.0,243.2268,243.2268,241.8449,241.8546,4756.0
2019-01-04 15:00:00,250.46,251.12,250.26,250.64,9900.0,242.0285,242.6663,241.8353,242.2025,9900.0
2019-01-04 15:30:00,250.63,251.48,250.38,250.89,37237.0,242.1928,243.0142,241.9512,242.4441,37237.0
2019-01-07 09:30:00,250.49,252.46,250.27,251.16,4446.0,242.0575,243.9612,241.8449,242.705,4446.0
2019-01-07 10:00:00,251.06,252.94,251.06,252.02,4250.0,242.6083,244.4251,242.6083,243.536,4250.0
2019-01-07 10:30:00,251.84,252.29,251.43,251.88,5903.0,243.3621,243.7969,242.9659,243.4007,5903.0
2019-01-07 11:00:00,251.77,252.32,251.03,251.84,7900.0,243.2944,243.8259,242.5794,243.3621,7900.0
2019-01-07 11:30:00,251.68,253.08,251.34,253.08,20410.0,243.2075,244.5603,242.8789,244.5603,20410.0
2019-01-07 12:00:00,253.09,253.47,251.59,252.38,15711.0,244.57,244.9372,243.1205,243.8839,15711.0
2019-01-07 12:30:00,252.27,252.8,250.45,250.45,9138.0,243.7776,244.2898,242.0189,242.0189,9138.0
2019-01-07 13:00:00,250.51,251.21,250.26,251.21,3850.0,242.0769,242.7533,241.8353,242.7533,3850.0
2019-01-07 13:30:00,250.96,250.96,248.54,249.43,7700.0,242.5117,242.5117,240.1732,241.0332,7700.0
2019-01-07 14:00:00,249.39,250.15,249.21,249.52,4215.0,240.9946,241.729,240.8206,241.1202,4215.0
2019-01-07 14:30:00,249.65,250.1,248.73,249.37,9500.0,241.2458,241.6807,240.3568,240.9752,9500.0
2019-01-07 15:00:00,248.96,250.63,248.96,250.56,8918.0,240.579,242.1928,240.579,242.1252,8918.0
2019-01-07 15:30:00,250.64,250.9,249.82,250.17,22526.0,242.2025,242.4537,241.4101,241.7483,22526.0
2019-01-08 09:30:00,252.53,252.94,252.53,252.94,864.0,244.0289,244.4251,244.0289,244.4251,864.0
2019-01-08 10:00:00,253.0,254.0,250.99,251.34,4191.0,244.483,245.4494,242.5407,242.8789,4191.0
2019-01-08 10:30:00,251.31,251.72,250.0,250.08,7326.0,242.8499,243.2461,241.584,241.6613,7326.0
2019-01-08 11:00:00,250.15,250.62,248.71,248.72,4126.0,241.729,242.1832,240.3375,240.3471,4126.0
2019-01-08 11:30:00,248.99,249.97,248.69,249.97,4100.0,240.608,241.555,240.3181,241.555,4100.0
2019-01-08 12:00:00,250.01,250.08,249.32,249.66,5172.0,241.5937,241.6613,240.9269,241.2555,5172.0
2019-01-08 12:30:00,249.84,250.29,249.23,249.23,5834.0,241.4294,241.8643,240.8399,240.8399,5834.0
2019-01-08 13:00:00,250.24,250.74,249.94,250.47,8280.0,241.8159,242.2991,241.526,242.0382,8280.0
2019-01-08 13:30:00,250.43,250.71,250.03,250.24,16121.0,241.9995,242.2701,241.613,241.8159,16121.0
2019-01-08 14:00:00,250.46,250.46,249.65,250.06,7304.0,242.0285,242.0285,241.2458,241.642,7304.0
2019-01-08 14:30:00,250.34,250.76,250.2,250.32,5572.0,241.9126,242.3184,241.7773,241.8933,5572.0
2019-01-08 15:00:00,250.53,251.22,250.24,251.12,11470.0,242.0962,242.763,241.8159,242.6663,11470.0
2019-01-08 15:30:00,251.29,253.5,251.26,252.98,40047.0,242.8306,244.9662,242.8016,244.4637,40047.0
2019-01-09 09:30:00,254.75,256.39,253.75,256.39,9140.0,246.1741,247.7589,245.2078,247.7589,9140.0
2019-01-09 10:00:00,257.46,258.83,257.03,258.26,7623.0,248.7929,250.1168,248.3774,249.566,7623.0
2019-01-09 10:30:00,258.16,258.16,257.33,257.76,14715.0,249.4693,249.4693,248.6673,249.0828,14715.0
2019-01-09 11:00:00,257.72,259.43,257.29,258.9,6491.0,249.0441,250.6966,248.6286,250.1844,6491.0
2019-01-09 11:30:00,258.99,260.63,258.67,260.63,7441.0,250.2714,251.8562,249.9622,251.8562,7441.0
2019-01-09 12:00:00,260.75,260.77,259.52,259.85,11351.0,251.9721,251.9915,250.7835,251.1024,11351.0
2019-01-09 12:30:00,259.99,261.39,259.71,261.04,13635.0,251.2377,252.5906,250.9671,252.2524,13635.0
2019-01-09 13:00:00,260.75,260.91,259.92,260.11,12806.0,251.9721,252.1268,251.1701,251.3537,12806.0
2019-01-09 13:30:00,260.3,260.3,259.58,259.58,2950.0,251.5373,251.5373,250.8415,250.8415,2950.0
2019-01-09 14:00:00,259.64,260.7,259.37,260.09,9555.0,250.8995,251.9238,250.6386,251.3344,9555.0
2019-01-09 14:30:00,259.96,261.12,259.78,261.01,8524.0,251.2087,252.3297,251.0348,252.2234,8524.0
2019-01-09 15:00:00,260.82,261.12,260.02,260.42,12732.0,252.0398,252.3297,251.2667,251.6532,12732.0
2019-01-09 15:30:00,260.24,260.44,258.93,259.51,19848.0,251.4793,251.6726,250.2134,250.7739,19848.0
2019-01-10 09:30:00,257.9,259.6,255.51,257.81,8491.0,249.2181,250.8609,246.9085,249.1311,8491.0
2019-01-10 10:00:00,257.7,257.71,256.13,256.99,1299.0,249.0248,249.0345,247.5077,248.3387,1299.0
2019-01-10 10:30:00,257.54,259.43,257.46,259.29,11817.0,248.8702,250.6966,248.7929,250.5613,11817.0
2019-01-10 11:00:00,259.17,259.43,257.52,257.52,6600.0,250.4453,250.6966,248.8509,248.8509,6600.0
2019-01-10 11:30:00,258.36,259.18,258.36,259.16,5799.0,249.6626,250.455,249.6626,250.4357,5799.0
2019-01-10 12:00:00,259.44,259.67,258.82,259.49,3217.0,250.7062,250.9285,250.1071,250.7546,3217.0
2019-01-10 12:30:00,259.88,260.4,259.43,259.96,2400.0,251.1314,251.6339,250.6966,251.2087,2400.0
2019-01-10 13:00:00,259.71,259.79,258.2,258.51,12907.0,250.9671,251.0445,249.508,249.8075,12907.0
2019-01-10 13:30:00,258.59,259.36,258.18,259.36,5886.0,249.8849,250.6289,249.4887,250.6289,5886.0
2019-01-10 14:00:00,259.55,260.95,259.49,260.84,3265.0,250.8125,252.1654,250.7546,252.0591,3265.0
2019-01-10 14:30:00,260.61,260.89,259.87,259.87,3645.0,251.8369,252.1074,251.1218,251.1218,3645.0
2019-01-10 15:00:00,260.28,261.27,260.08,261.26,5170.0,251.518,252.4746,251.3247,252.465,5170.0
2019-01-10 15:30:00,261.37,262.72,261.17,262.54,14568.0,252.5713,253.8758,252.378,253.7019,14568.0
2019-01-11 09:30:00,262.31,262.93,260.23,260.23,1902.0,253.4796,254.0788,251.4696,251.4696,1902.0
2019-01-11 10:00:00,260.07,260.85,259.86,260.13,3404.0,251.315,252.0688,251.1121,251.373,3404.0
2019-01-11 10:30:00,259.52,260.21,259.44,260.2,4201.0,250.7835,251.4503,250.7062,251.4407,4201.0
2019-01-11 11:00:00,260.25,260.28,257.56,257.71,7806.0,251.489,251.518,248.8895,249.0345,7806.0
2019-01-11 11:30:00,257.74,258.16,256.96,256.96,4877.0,249.0635,249.4693,248.3097,248.3097,4877.0
2019-01-11 12:00:00,257.42,257.6,256.9,257.37,2899.0,248.7542,248.9282,248.2517,248.7059,2899.0
2019-01-11 12:30:00,257.44,258.46,257.44,258.07,10600.0,248.7736,249.7592,248.7736,249.3824,10600.0
2019-01-11 13:00:00,257.9,258.16,257.24,257.42,7770.0,249.2181,249.4693,248.5803,248.7542,7770.0
2019-01-11 13:30:00,257.33,257.4,255.18,256.96,30777.0,248.6673,248.7349,246.5896,248.3097,30777.0
2019-01-11 14:00:00,256.74,257.03,256.43,256.64,7141.0,248.0971,248.3774,247.7976,248.0005,7141.0
2019-01-11 14:30:00,256.73,256.98,256.13,256.17,4254.0,248.0875,248.3291,247.5077,247.5463,4254.0
2019-01-11 15:00:00,256.06,256.33,254.93,255.58,15655.0,247.44,247.7009,246.3481,246.9762,15655.0
2019-01-11 15:30:00,255.85,256.18,255.24,255.7,23128.0,247.2371,247.556,246.6476,247.0921,23128.0
2019-01-14 09:30:00,253.12,255.02,252.6,253.92,2956.0,244.599,246.435,244.0965,245.3721,2956.0
2019-01-14 10:00:00,253.91,254.96,253.38,253.65,7283.0,245.3624,246.3771,244.8502,245.1112,7283.0
2019-01-14 10:30:00,254.21,254.73,253.73,253.88,14516.0,245.6523,246.1548,245.1885,245.3334,14516.0
2019-01-14 11:00:00,254.4,254.4,253.14,253.2,2200.0,245.8359,245.8359,244.6183,244.6763,2200.0
2019-01-14 11:30:00,253.06,254.03,253.06,253.59,2600.0,244.541,245.4784,244.541,245.0532,2600.0
2019-01-14 12:00:00,253.48,253.78,253.25,253.53,3084.0,244.9469,245.2368,244.7246,244.9952,3084.0
2019-01-14 12:30:00,253.34,253.84,253.24,253.68,4772.0,244.8116,245.2948,244.715,245.1401,4772.0
2019-01-14 13:00:00,253.58,254.07,252.5,252.84,18174.0,245.0435,245.517,243.9999,244.3284,18174.0
2019-01-14 13:30:00,252.7,253.12,252.7,252.76,1000.0,244.1931,244.599,244.1931,244.2511,1000.0
2019-01-14 14:00:00,252.72,252.89,252.5,252.76,12209.0,244.2125,244.3767,243.9999,244.2511,12209.0
2019-01-14 14:30:00,252.74,252.74,251.76,252.03,14726.0,244.2318,244.2318,243.2848,243.5457,14726.0
2019-01-14 15:00:00,252.03,252.03,250.86,251.01,27755.0,243.5457,243.5457,242.4151,242.56,27755.0
2019-01-14 15:30:00,251.0,251.2,249.63,249.9,80043.0,242.5504,242.7436,241.2265,241.4874,80043.0
2019-01-15 09:30:00,249.65,250.97,249.65,250.97,484.0,241.2458,242.5214,241.2458,242.5214,484.0
2019-01-15 10:00:00,251.52,254.38,248.75,253.12,4883.0,243.0529,245.8166,240.3761,244.599,4883.0
2019-01-15 10:30:00,253.23,254.18,252.86,254.13,13804.0,244.7053,245.6233,244.3477,245.575,13804.0
2019-01-15 11:00:00,253.79,254.5,253.64,254.5,4618.0,245.2464,245.9325,245.1015,245.9325,4618.0
2019-01-15 11:30:00,254.2,254.63,253.78,254.13,4899.0,245.6426,246.0582,245.2368,245.575,4899.0
2019-01-15 12:00:00,254.1,255.52,253.91,255.4,8786.0,245.546,246.9182,245.3624,246.8022,8786.0
2019-01-15 12:30:00,255.45,256.25,255.43,256.25,7384.0,246.8506,247.6236,246.8312,247.6236,7384.0
2019-01-15 13:00:00,256.27,256.27,255.62,255.62,2583.0,247.643,247.643,247.0148,247.0148,2583.0
2019-01-15 13:30:00,255.81,256.98,255.81,256.9,3600.0,247.1984,248.3291,247.1984,248.2517,3600.0
2019-01-15 14:00:00,256.98,257.5,256.45,256.47,10968.0,248.3291,248.8315,247.8169,247.8362,10968.0
2019-01-15 14:30:00,255.91,256.34,254.58,255.59,9015.0,247.2951,247.7106,246.0098,246.9858,9015.0
2019-01-15 15:00:00,255.76,256.12,255.71,256.05,5942.0,247.1501,247.498,247.1018,247.4304,5942.0
2019-01-15 15:30:00,256.0,256.12,255.67,256.1,10722.0,247.382,247.498,247.0632,247.4787,10722.0
2019-01-16 09:30:00,251.98,253.5,250.83,253.04,126257.0,243.4974,244.9662,242.3861,244.5217,126257.0
2019-01-16 10:00:00,252.64,253.33,251.62,252.43,96543.0,244.1352,244.8019,243.1495,243.9322,96543.0
2019-01-16 10:30:00,251.94,252.12,250.5,250.71,88032.0,243.4587,243.6327,242.0672,242.2701,88032.0
2019-01-16 11:00:00,250.71,252.5,250.21,251.65,73760.0,242.2701,243.9999,241.787,243.1785,73760.0
2019-01-16 11:30:00,251.51,251.96,250.21,250.7,82184.0,243.0432,243.478,241.787,242.2605,82184.0
2019-01-16 12:00:00,251.07,251.8,250.98,251.66,63451.0,242.618,243.3234,242.531,243.1881,63451.0
2019-01-16 12:30:00,251.48,251.5,250.55,250.94,43419.0,243.0142,243.0335,242.1155,242.4924,43419.0
2019-01-16 13:00:00,250.83,251.29,250.69,251.04,33853.0,242.3861,242.8306,242.2508,242.589,33853.0
2019-01-16 13:30:00,251.22,251.5,250.81,251.25,37260.0,242.763,243.0335,242.3668,242.7919,37260.0
2019-01-16 14:00:00,251.27,251.83,250.63,251.4,40183.0,242.8113,243.3524,242.1928,242.9369,40183.0
2019-01-16 14:30:00,251.3,251.53,250.34,250.47,62741.0,242.8403,243.0625,241.9126,242.0382,62741.0
2019-01-16 15:00:00,250.61,251.26,248.89,249.39,86978.0,242.1735,242.8016,240.5114,240.9946,86978.0
2019-01-16 15:30:00,249.31,249.31,247.65,248.64,175351.0,240.9173,240.9173,239.3131,240.2698,175351.0
2019-01-17 09:30:00,248.13,251.39,247.3,250.68,63680.0,239.777,242.9272,238.9749,242.2411,63680.0
2019-01-17 10:00:00,250.41,251.73,248.29,248.81,104564.0,241.9802,243.2558,239.9316,240.4341,104564.0
2019-01-17 10:30:00,248.7,248.83,246.52,246.96,76566.0,240.3278,240.4534,238.2212,238.6464,76566.0
2019-01-17 11:00:00,246.96,248.79,246.96,247.75,60385.0,238.6464,240.4148,238.6464,239.4098,60385.0
2019-01-17 11:30:00,247.49,249.23,247.16,247.55,67562.0,239.1585,240.8399,238.8396,239.2165,67562.0
2019-01-17 12:00:00,247.55,249.5,247.34,249.5,62601.0,239.2165,241.1009,239.0136,241.1009,62601.0
2019-01-17 12:30:00,249.52,250.0,248.33,249.02,63729.0,241.1202,241.584,239.9702,240.637,63729.0
2019-01-17 13:00:00,249.02,250.5,248.82,249.24,48939.0,240.637,242.0672,240.4437,240.8496,48939.0
2019-01-17 13:30:00,249.28,251.75,249.03,251.47,75650.0,240.8883,243.2751,240.6467,243.0045,75650.0
2019-01-17 14:00:00,251.24,253.31,250.27,253.01,82938.0,242.7823,244.7826,241.8449,244.4927,82938.0
2019-01-17 14:30:00,252.93,254.9,251.84,252.56,104698.0,244.4154,246.3191,243.3621,244.0578,104698.0
2019-01-17 15:00:00,252.8,253.48,252.13,252.89,130628.0,244.2898,244.9469,243.6423,244.3767,130628.0
2019-01-17 15:30:00,252.89,254.8,251.55,254.45,609010.0,244.3767,246.2224,243.0818,245.8842,609010.0
2019-01-18 09:30:00,257.13,259.46,255.56,256.5,80018.0,248.474,250.7256,246.9569,247.8652,80018.0
2019-01-18 10:00:00,256.71,257.3,255.26,256.57,42490.0,248.0681,248.6383,246.667,247.9329,42490.0
2019-01-18 10:30:00,256.78,257.24,256.67,256.74,31581.0,248.1358,248.5803,248.0295,248.0971,31581.0
2019-01-18 11:00:00,256.67,258.63,256.63,258.5,22395.0,248.0295,249.9235,247.9908,249.7979,22395.0
2019-01-18 11:30:00,258.21,258.39,257.29,257.3,17701.0,249.5176,249.6916,248.6286,248.6383,17701.0
2019-01-18 12:00:00,257.42,258.25,257.2,257.85,28838.0,248.7542,249.5563,248.5416,249.1698,28838.0
2019-01-18 12:30:00,257.96,258.95,257.83,258.57,17227.0,249.2761,250.2327,249.1504,249.8655,17227.0
2019-01-18 13:00:00,258.57,259.25,258.06,258.18,22558.0,249.8655,250.5226,249.3727,249.4887,22558.0
2019-01-18 13:30:00,258.18,258.5,257.44,258.28,14461.0,249.4887,249.7979,248.7736,249.5853,14461.0
2019-01-18 14:00:00,258.42,258.52,257.65,257.84,27785.0,249.7206,249.8172,248.9765,249.1601,27785.0
2019-01-18 14:30:00,257.83,257.85,257.17,257.53,28800.0,249.1504,249.1698,248.5127,248.8605,28800.0
2019-01-18 15:00:00,257.48,258.24,257.21,258.16,25103.0,248.8122,249.5466,248.5513,249.4693,25103.0
2019-01-18 15:30:00,258.2,258.37,257.6,258.02,72109.0,249.508,249.6723,248.9282,249.334,72109.0
2019-01-22 09:30:00,257.51,257.7,256.06,256.71,29996.0,248.8412,249.0248,247.44,248.0681,29996.0
2019-01-22 10:00:00,256.82,259.87,256.64,258.46,18177.0,248.1744,251.1218,248.0005,249.7592,18177.0
2019-01-22 10:30:00,258.66,259.36,258.33,258.38,20252.0,249.9525,250.6289,249.6336,249.6819,20252.0
2019-01-22 11:00:00,258.35,258.51,257.17,258.03,11206.0,249.6529,249.8075,248.5127,249.3437,11206.0
2019-01-22 11:30:00,257.93,258.72,257.22,257.91,16778.0,249.2471,250.0105,248.561,249.2277,16778.0
2019-01-22 12:00:00,257.6,258.09,257.2,257.4,13331.0,248.9282,249.4017,248.5416,248.7349,13331.0
2019-01-22 12:30:00,257.32,258.13,257.29,258.0,11177.0,248.6576,249.4403,248.6286,249.3147,11177.0
2019-01-22 13:00:00,257.7,257.7,255.53,257.13,7326.0,249.0248,249.0248,246.9279,248.474,7326.0
2019-01-22 13:30:00,256.78,257.94,256.78,257.65,7729.0,248.1358,249.2567,248.1358,248.9765,7729.0
2019-01-22 14:00:00,257.45,258.08,257.04,257.5,12697.0,248.7832,249.392,248.387,248.8315,12697.0
2019-01-22 14:30:00,257.07,257.36,256.35,257.33,13555.0,248.416,248.6963,247.7203,248.6673,13555.0
2019-01-22 15:00:00,257.19,257.43,256.55,256.93,19963.0,248.532,248.7639,247.9135,248.2807,19963.0
2019-01-22 15:30:00,257.0,257.64,256.02,257.64,51859.0,248.3484,248.9668,247.4014,248.9668,51859.0
2019-01-23 09:30:00,257.36,261.74,257.36,261.46,12395.0,248.6963,252.9288,248.6963,252.6582,12395.0
2019-01-23 10:00:00,261.02,261.27,259.28,259.28,13289.0,252.233,252.4746,250.5516,250.5516,13289.0
2019-01-23 10:30:00,259.27,259.76,257.91,258.33,16535.0,250.542,251.0155,249.2277,249.6336,16535.0
2019-01-23 11:00:00,258.53,259.03,256.57,257.42,14264.0,249.8269,250.31,247.9329,248.7542,14264.0
2019-01-23 11:30:00,257.49,257.49,256.62,256.98,13400.0,248.8219,248.8219,247.9812,248.3291,13400.0
2019-01-23 12:00:00,256.98,257.86,256.63,257.23,11295.0,248.3291,249.1794,247.9908,248.5706,11295.0
2019-01-23 12:30:00,257.24,258.55,257.05,258.3,17079.0,248.5803,249.8462,248.3967,249.6046,17079.0
2019-01-23 13:00:00,258.3,259.17,257.72,258.9,17850.0,249.6046,250.4453,249.0441,250.1844,17850.0
2019-01-23 13:30:00,259.02,259.44,258.81,259.24,31397.0,250.3004,250.7062,250.0974,250.513,31397.0
2019-01-23 14:00:00,259.17,259.66,258.87,259.18,7416.0,250.4453,250.9188,250.1554,250.455,7416.0
2019-01-23 14:30:00,259.32,259.45,258.77,259.24,13146.0,250.5903,250.7159,250.0588,250.513,13146.0
2019-01-23 15:00:00,259.27,259.7,258.87,259.55,14117.0,250.542,250.9575,250.1554,250.8125,14117.0
2019-01-23 15:30:00,259.43,260.71,259.38,260.62,51670.0,250.6966,251.9335,250.6483,251.8465,51670.0
2019-01-24 09:30:00,260.75,262.21,259.19,261.9,5517.0,251.9721,253.383,250.4647,253.0834,5517.0
2019-01-24 10:00:00,261.51,263.22,261.33,263.22,6248.0,252.7066,254.359,252.5326,254.359,6248.0
2019-01-24 10:30:00,263.22,263.24,261.57,262.21,9788.0,254.359,254.3783,252.7645,253.383,9788.0
2019-01-24 11:00:00,262.52,262.69,261.7,262.42,5688.0,253.6826,253.8468,252.8902,253.5859,5688.0
2019-01-24 11:30:00,262.66,264.14,262.27,263.75,21706.0,253.8178,255.248,253.441,254.8711,21706.0
2019-01-24 12:00:00,263.67,264.33,263.34,263.46,12429.0,254.7938,255.4316,254.4749,254.5909,12429.0
2019-01-24 12:30:00,263.5,263.7,262.74,263.7,14976.0,254.6296,254.8228,253.8951,254.8228,14976.0
2019-01-24 13:00:00,263.75,264.89,263.49,264.89,19484.0,254.8711,255.9728,254.6199,255.9728,19484.0
2019-01-24 13:30:00,264.89,264.89,263.89,264.38,13272.0,255.9728,255.9728,255.0064,255.4799,13272.0
2019-01-24 14:00:00,264.38,264.77,264.01,264.64,6478.0,255.4799,255.8568,255.1224,255.7312,6478.0
2019-01-24 14:30:00,264.82,265.28,264.48,264.59,6938.0,255.9051,256.3496,255.5766,255.6829,6938.0
2019-01-24 15:00:00,264.78,265.58,264.78,265.54,10904.0,255.8665,256.6395,255.8665,256.6009,10904.0
2019-01-24 15:30:00,265.36,266.11,265.16,265.98,43724.0,256.4269,257.1517,256.2337,257.0261,43724.0
2019-01-25 09:30:00,267.2,267.32,264.78,266.44,7861.0,258.205,258.321,255.8665,257.4706,7861.0
2019-01-25 10:00:00,266.44,267.64,266.44,267.06,10100.0,257.4706,258.6302,257.4706,258.0697,10100.0
2019-01-25 10:30:00,267.05,267.95,267.04,267.59,11094.0,258.0601,258.9298,258.0504,258.5819,11094.0
2019-01-25 11:00:00,267.52,268.14,267.27,267.43,11947.0,258.5142,259.1134,258.2726,258.4273,11947.0
2019-01-25 11:30:00,267.58,269.25,267.58,268.27,12076.0,258.5722,260.186,258.5722,259.239,12076.0
2019-01-25 12:00:00,268.24,269.19,268.0,268.84,8069.0,259.21,260.128,258.9781,259.7898,8069.0
2019-01-25 12:30:00,268.81,269.07,267.95,268.62,9929.0,259.7608,260.0121,258.9298,259.5772,9929.0
2019-01-25 13:00:00,268.85,268.85,267.94,268.53,5106.0,259.7995,259.7995,258.9201,259.4902,5106.0
2019-01-25 13:30:00,268.5,268.92,268.18,268.92,6371.0,259.4612,259.8671,259.152,259.8671,6371.0
2019-01-25 14:00:00,268.88,269.69,268.48,268.48,20525.0,259.8285,260.6112,259.4419,259.4419,20525.0
2019-01-25 14:30:00,268.52,269.2,268.3,269.2,13657.0,259.4806,260.1377,259.268,260.1377,13657.0
2019-01-25 15:00:00,269.15,269.79,268.84,268.9,21815.0,260.0894,260.7078,259.7898,259.8478,21815.0
2019-01-25 15:30:00,268.98,269.18,268.53,268.87,60127.0,259.9251,260.1184,259.4902,259.8188,60127.0
2019-01-28 09:30:00,266.02,269.59,266.02,267.95,7910.0,257.0647,260.5145,257.0647,258.9298,7910.0
2019-01-28 10:00:00,267.41,268.43,265.97,267.98,16933.0,258.4079,259.3936,257.0164,258.9587,16933.0
2019-01-28 10:30:00,268.13,268.76,267.25,268.0,8600.0,259.1037,259.7125,258.2533,258.9781,8600.0
2019-01-28 11:00:00,267.72,267.72,266.76,267.29,30525.0,258.7075,258.7075,257.7798,258.292,30525.0
2019-01-28 11:30:00,267.05,267.29,266.33,266.49,19000.0,258.0601,258.292,257.3643,257.5189,19000.0
2019-01-28 12:00:00,266.65,267.45,266.15,266.91,22690.0,257.6735,258.4466,257.1904,257.9248,22690.0
2019-01-28 12:30:00,266.98,267.7,266.89,267.1,6919.0,257.9924,258.6882,257.9054,258.1084,6919.0
2019-01-28 13:00:00,267.07,267.99,266.68,267.63,9671.0,258.0794,258.9684,257.7025,258.6205,9671.0
2019-01-28 13:30:00,267.72,268.22,267.59,267.98,17410.0,258.7075,259.1907,258.5819,258.9587,17410.0
2019-01-28 14:00:00,267.79,267.96,267.05,267.38,37164.0,258.7751,258.9394,258.0601,258.3789,37164.0
2019-01-28 14:30:00,267.41,267.92,267.09,267.58,9872.0,258.4079,258.9008,258.0987,258.5722,9872.0
2019-01-28 15:00:00,267.63,267.91,267.35,267.59,16704.0,258.6205,258.8911,258.35,258.5819,16704.0
2019-01-28 15:30:00,267.55,268.0,267.25,267.9,53018.0,258.5432,258.9781,258.2533,258.8814,53018.0
2019-01-29 09:30:00,269.15,269.15,266.82,267.69,10308.0,260.0894,260.0894,257.8378,258.6785,10308.0
2019-01-29 10:00:00,267.69,268.11,266.65,267.42,8581.0,258.6785,259.0844,257.6735,258.4176,8581.0
2019-01-29 10:30:00,267.28,267.32,266.28,266.67,16063.0,258.2823,258.321,257.316,257.6928,16063.0
2019-01-29 11:00:00,266.85,267.3,265.9,266.36,18631.0,257.8668,258.3016,256.9488,257.3933,18631.0
2019-01-29 11:30:00,266.61,267.43,266.29,266.72,5926.0,257.6349,258.4273,257.3256,257.7412,5926.0
2019-01-29 12:00:00,266.6,267.3,266.47,267.28,5052.0,257.6252,258.3016,257.4996,258.2823,5052.0
2019-01-29 12:30:00,267.15,267.33,266.64,266.83,5504.0,258.1567,258.3306,257.6639,257.8475,5504.0
2019-01-29 13:00:00,266.78,268.3,266.69,268.19,4348.0,257.7991,259.268,257.7122,259.1617,4348.0
2019-01-29 13:30:00,268.19,268.82,268.13,268.69,5325.0,259.1617,259.7705,259.1037,259.6448,5325.0
2019-01-29 14:00:00,268.62,268.75,267.45,267.49,6162.0,259.5772,259.7028,258.4466,258.4852,6162.0
2019-01-29 14:30:00,267.5,267.5,266.69,267.4,9276.0,258.4949,258.4949,257.7122,258.3983,9276.0
2019-01-29 15:00:00,267.19,268.45,267.17,267.98,15013.0,258.1953,259.4129,258.176,258.9587,15013.0
2019-01-29 15:30:00,267.89,268.21,267.33,267.86,28809.0,258.8718,259.181,258.3306,258.8428,28809.0
2019-01-30 09:30:00,269.19,269.36,266.46,266.46,8848.0,260.128,260.2923,257.4899,257.4899,8848.0
2019-01-30 10:00:00,266.46,267.94,266.32,267.82,27713.0,257.4899,258.9201,257.3546,258.8041,27713.0
2019-01-30 10:30:00,267.86,268.64,267.43,267.47,18644.0,258.8428,259.5965,258.4273,258.4659,18644.0
2019-01-30 11:00:00,267.65,268.47,267.56,268.03,7951.0,258.6399,259.4323,258.5529,259.0071,7951.0
2019-01-30 11:30:00,268.19,269.01,267.88,268.68,8600.0,259.1617,259.9541,258.8621,259.6352,8600.0
2019-01-30 12:00:00,268.67,269.37,268.2,268.93,10832.0,259.6255,260.302,259.1713,259.8768,10832.0
2019-01-30 12:30:00,268.93,269.91,268.34,269.84,31590.0,259.8768,260.8238,259.3066,260.7561,31590.0
2019-01-30 13:00:00,269.86,270.0,268.56,268.72,7088.0,260.7755,260.9107,259.5192,259.6738,7088.0
2019-01-30 13:30:00,268.74,269.3,268.6,269.24,6472.0,259.6932,260.2343,259.5579,260.1763,6472.0
2019-01-30 14:00:00,269.18,272.53,269.17,271.95,8833.0,260.1184,263.3556,260.1087,262.7951,8833.0
2019-01-30 14:30:00,271.81,273.45,271.55,273.37,16067.0,262.6598,264.2446,262.4086,264.1673,16067.0
2019-01-30 15:00:00,273.37,273.37,271.7,272.1,19348.0,264.1673,264.1673,262.5535,262.9401,19348.0
2019-01-30 15:30:00,271.93,272.79,271.8,272.56,53547.0,262.7758,263.6068,262.6502,263.3846,53547.0
2019-01-31 09:30:00,272.97,273.87,272.62,273.51,22244.0,263.7808,264.6505,263.4425,264.3026,22244.0
2019-01-31 10:00:00,273.71,274.48,273.32,273.76,13176.0,264.4959,265.2399,264.119,264.5442,13176.0
2019-01-31 10:30:00,273.95,274.36,273.17,273.22,13966.0,264.7278,265.124,263.974,264.0223,13966.0
2019-01-31 11:00:00,273.18,274.79,273.18,274.71,20650.0,263.9837,265.5395,263.9837,265.4622,20650.0
2019-01-31 11:30:00,274.71,276.0,274.57,275.4,16883.0,265.4622,266.7088,265.3269,266.129,16883.0
2019-01-31 12:00:00,275.54,275.54,273.95,274.07,7377.0,266.2642,266.2642,264.7278,264.8437,7377.0
2019-01-31 12:30:00,274.01,274.02,273.21,273.36,13111.0,264.7858,264.7954,264.0127,264.1576,13111.0
2019-01-31 13:00:00,273.47,274.43,273.28,273.48,16471.0,264.2639,265.1916,264.0803,264.2736,16471.0
2019-01-31 13:30:00,273.46,273.78,273.09,273.44,6628.0,264.2543,264.5635,263.8967,264.2349,6628.0
2019-01-31 14:00:00,273.44,273.71,272.75,273.0,12753.0,264.2349,264.4959,263.5682,263.8098,12753.0
2019-01-31 14:30:00,272.83,272.98,272.03,272.51,10730.0,263.6455,263.7904,262.8724,263.3363,10730.0
2019-01-31 15:00:00,272.38,272.7,271.57,272.38,11828.0,263.2106,263.5199,262.4279,263.2106,11828.0
2019-01-31 15:30:00,272.26,273.58,271.96,273.5,42356.0,263.0947,264.3702,262.8048,264.2929,42356.0
2019-02-01 09:30:00,274.35,276.78,270.47,271.74,21780.0,265.1143,267.4625,261.3649,262.5922,21780.0
2019-02-01 10:00:00,271.85,273.87,271.58,273.86,11419.0,262.6985,264.6505,262.4376,264.6408,11419.0
2019-02-01 10:30:00,273.39,273.8,272.69,273.0,8367.0,264.1866,264.5828,263.5102,263.8098,8367.0
2019-02-01 11:00:00,272.81,272.81,271.62,272.19,13330.0,263.6262,263.6262,262.4762,263.027,13330.0
2019-02-01 11:30:00,272.15,272.76,272.06,272.75,9230.0,262.9884,263.5778,262.9014,263.5682,9230.0
2019-02-01 12:00:00,272.62,272.88,271.14,271.51,8227.0,263.4425,263.6938,262.0124,262.3699,8227.0
2019-02-01 12:30:00,271.5,271.52,270.77,271.3,6748.0,262.3603,262.3796,261.6548,262.167,6748.0
2019-02-01 13:00:00,271.34,272.08,271.21,271.62,4320.0,262.2056,262.9207,262.08,262.4762,4320.0
2019-02-01 13:30:00,271.39,271.53,270.96,271.39,6765.0,262.254,262.3892,261.8384,262.254,6765.0
2019-02-01 14:00:00,271.33,271.34,270.37,270.75,8078.0,262.196,262.2056,261.2683,261.6355,8078.0
2019-02-01 14:30:00,270.97,271.81,270.43,271.18,6100.0,261.8481,262.6598,261.3263,262.051,6100.0
2019-02-01 15:00:00,271.09,271.39,270.75,271.08,10124.0,261.9641,262.254,261.6355,261.9544,10124.0
2019-02-01 15:30:00,271.16,271.8,271.15,271.6,33799.0,262.0317,262.6502,262.022,262.4569,33799.0
2019-02-04 09:30:00,270.54,271.66,269.08,270.63,14829.0,261.4326,262.5149,260.0217,261.5195,14829.0
2019-02-04 10:00:00,270.86,270.86,268.7,269.83,11558.0,261.7418,261.7418,259.6545,260.7465,11558.0
2019-02-04 10:30:00,269.46,270.67,269.46,270.66,8670.0,260.3889,261.5582,260.3889,261.5485,8670.0
2019-02-04 11:00:00,270.45,271.08,270.45,271.04,5700.0,261.3456,261.9544,261.3456,261.9157,5700.0
2019-02-04 11:30:00,271.14,271.7,271.06,271.7,5072.0,262.0124,262.5535,261.9351,262.5535,5072.0
2019-02-04 12:00:00,271.67,271.95,271.13,271.13,5700.0,262.5245,262.7951,262.0027,262.0027,5700.0
2019-02-04 12:30:00,271.21,271.26,269.91,270.96,10036.0,262.08,262.1283,260.8238,261.8384,10036.0
2019-02-04 13:00:00,270.94,271.99,270.79,271.96,2500.0,261.8191,262.8338,261.6742,262.8048,2500.0
2019-02-04 13:30:00,271.77,272.29,271.61,272.2,4250.0,262.6212,263.1237,262.4665,263.0367,4250.0
2019-02-04 14:00:00,272.29,272.7,271.65,272.0,6766.0,263.1237,263.5199,262.5052,262.8434,6766.0
2019-02-04 14:30:00,271.93,272.35,271.51,271.75,11549.0,262.7758,263.1816,262.3699,262.6018,11549.0
2019-02-04 15:00:00,271.65,272.04,271.49,271.81,13675.0,262.5052,262.8821,262.3506,262.6598,13675.0
2019-02-04 15:30:00,271.84,272.19,271.73,272.03,44715.0,262.6888,263.027,262.5825,262.8724,44715.0
2019-02-05 09:30:00,272.9,277.01,272.9,274.12,11936.0,263.7131,267.6848,263.7131,264.8921,11936.0
2019-02-05 10:00:00,274.54,276.09,274.37,274.84,22608.0,265.2979,266.7957,265.1336,265.5878,22608.0
2019-02-05 10:30:00,274.75,275.56,273.3,273.63,10354.0,265.5008,266.2836,264.0997,264.4185,10354.0
2019-02-05 11:00:00,273.68,274.26,273.57,273.94,3795.0,264.4669,265.0273,264.3606,264.7181,3795.0
2019-02-05 11:30:00,273.83,273.88,272.96,273.61,7203.0,264.6118,264.6601,263.7711,264.3992,7203.0
2019-02-05 12:00:00,273.61,273.76,273.26,273.45,6404.0,264.3992,264.5442,264.061,264.2446,6404.0
2019-02-05 12:30:00,273.5,273.85,272.84,272.88,10691.0,264.2929,264.6311,263.6551,263.6938,10691.0
2019-02-05 13:00:00,272.82,273.12,272.45,273.0,4600.0,263.6358,263.9257,263.2783,263.8098,4600.0
2019-02-05 13:30:00,272.93,272.93,272.42,272.69,4579.0,263.7421,263.7421,263.2493,263.5102,4579.0
2019-02-05 14:00:00,272.7,273.13,272.28,272.45,14027.0,263.5199,263.9354,263.114,263.2783,14027.0
2019-02-05 14:30:00,272.47,272.61,272.03,272.41,5001.0,263.2976,263.4329,262.8724,263.2396,5001.0
2019-02-05 15:00:00,272.59,272.91,272.24,272.56,6359.0,263.4136,263.7228,263.0753,263.3846,6359.0
2019-02-05 15:30:00,272.66,273.51,272.44,273.39,34871.0,263.4812,264.3026,263.2686,264.1866,34871.0
2019-02-06 09:30:00,273.36,273.72,271.63,272.38,41432.0,264.1576,264.5055,262.4859,263.2106,41432.0
2019-02-06 10:00:00,272.12,272.21,270.65,271.13,8335.0,262.9594,263.0464,261.5389,262.0027,8335.0
2019-02-06 10:30:00,271.13,272.45,271.13,271.93,21504.0,262.0027,263.2783,262.0027,262.7758,21504.0
2019-02-06 11:00:00,271.8,272.41,271.44,271.88,19950.0,262.6502,263.2396,262.3023,262.7275,19950.0
2019-02-06 11:30:00,271.97,272.86,271.85,272.7,15432.0,262.8144,263.6745,262.6985,263.5199,15432.0
2019-02-06 12:00:00,272.48,273.4,272.08,273.03,6589.0,263.3073,264.1963,262.9207,263.8387,6589.0
2019-02-06 12:30:00,273.03,273.18,272.78,273.01,12603.0,263.8387,263.9837,263.5972,263.8194,12603.0
2019-02-06 13:00:00,272.98,273.21,272.75,272.97,3500.0,263.7904,264.0127,263.5682,263.7808,3500.0
2019-02-06 13:30:00,272.8,272.8,271.72,271.99,6620.0,263.6165,263.6165,262.5728,262.8338,6620.0
2019-02-06 14:00:00,272.07,272.42,271.43,272.05,9872.0,262.9111,263.2493,262.2926,262.8917,9872.0
2019-02-06 14:30:00,272.05,272.69,271.97,272.46,7619.0,262.8917,263.5102,262.8144,263.2879,7619.0
2019-02-06 15:00:00,272.68,272.94,271.96,272.17,10810.0,263.5005,263.7518,262.8048,263.0077,10810.0
2019-02-06 15:30:00,272.34,272.73,271.83,272.58,26932.0,263.172,263.5488,262.6791,263.4039,26932.0
2019-02-07 09:30:00,270.91,271.18,269.81,269.81,18952.0,261.7901,262.051,260.7271,260.7271,18952.0
2019-02-07 10:00:00,269.81,271.33,269.71,270.1,59687.0,260.7271,262.196,260.6305,261.0074,59687.0
2019-02-07 10:30:00,270.3,270.58,269.47,270.0,34902.0,261.2006,261.4712,260.3986,260.9107,34902.0
2019-02-07 11:00:00,270.03,270.14,268.91,269.38,11990.0,260.9397,261.046,259.8574,260.3116,11990.0
2019-02-07 11:30:00,269.12,269.33,268.05,268.71,4600.0,260.0604,260.2633,259.0264,259.6642,4600.0
2019-02-07 12:00:00,268.62,269.63,268.59,268.62,18404.0,259.5772,260.5532,259.5482,259.5772,18404.0
2019-02-07 12:30:00,268.6,269.94,268.6,268.96,21360.0,259.5579,260.8528,259.5579,259.9058,21360.0
2019-02-07 13:00:00,269.09,269.99,269.09,269.74,4200.0,260.0314,260.9011,260.0314,260.6595,4200.0
2019-02-07 13:30:00,269.84,270.47,269.61,270.32,4624.0,260.7561,261.3649,260.5339,261.22,4624.0
2019-02-07 14:00:00,270.29,270.29,269.63,270.06,8799.0,261.191,261.191,260.5532,260.9687,8799.0
2019-02-07 14:30:00,270.07,270.25,269.62,270.0,4920.0,260.9784,261.1523,260.5435,260.9107,4920.0
2019-02-07 15:00:00,270.02,270.17,269.67,270.02,16170.0,260.9301,261.075,260.5919,260.9301,16170.0
2019-02-07 15:30:00,270.2,270.92,269.72,270.88,25157.0,261.104,261.7998,260.6402,261.7611,25157.0
2019-02-08 09:30:00,269.28,271.35,269.22,270.88,24018.0,260.215,262.2153,260.157,261.7611,24018.0
2019-02-08 10:00:00,270.72,270.75,269.68,270.49,5328.0,261.6065,261.6355,260.6015,261.3843,5328.0
2019-02-08 10:30:00,270.35,271.35,269.87,271.35,11445.0,261.249,262.2153,260.7851,262.2153,11445.0
2019-02-08 11:00:00,271.23,272.53,270.87,272.32,7100.0,262.0993,263.3556,261.7515,263.1526,7100.0
2019-02-08 11:30:00,272.21,272.93,271.62,272.93,5474.0,263.0464,263.7421,262.4762,263.7421,5474.0
2019-02-08 12:00:00,272.98,272.98,272.24,272.52,5581.0,263.7904,263.7904,263.0753,263.3459,5581.0
2019-02-08 12:30:00,272.63,272.9,272.15,272.44,7556.0,263.4522,263.7131,262.9884,263.2686,7556.0
2019-02-08 13:00:00,272.48,272.59,271.39,272.32,29874.0,263.3073,263.4136,262.254,263.1526,29874.0
2019-02-08 13:30:00,272.54,274.09,272.49,273.46,30896.0,263.3652,264.8631,263.3169,264.2543,30896.0
2019-02-08 14:00:00,273.44,273.45,272.65,272.65,6069.0,264.2349,264.2446,263.4715,263.4715,6069.0
2019-02-08 14:30:00,272.78,273.4,272.78,273.31,2805.0,263.5972,264.1963,263.5972,264.1093,2805.0
2019-02-08 15:00:00,273.22,273.48,273.06,273.17,5826.0,264.0223,264.2736,263.8677,263.974,5826.0
2019-02-08 15:30:00,273.29,274.15,272.72,274.08,23047.0,264.09,264.921,263.5392,264.8534,23047.0
2019-02-11 09:30:00,275.2,276.12,273.8,276.12,13630.0,265.9357,266.8247,264.5828,266.8247,13630.0
2019-02-11 10:00:00,276.25,276.57,274.73,275.71,24201.0,266.9503,267.2596,265.4815,266.4285,24201.0
2019-02-11 10:30:00,275.47,276.24,275.15,276.0,17797.0,266.1966,266.9407,265.8874,266.7088,17797.0
2019-02-11 11:00:00,276.21,277.09,275.96,276.67,3500.0,266.9117,267.7621,266.6701,267.3562,3500.0
2019-02-11 11:30:00,276.48,276.69,275.85,276.5,4728.0,267.1726,267.3755,266.5638,267.1919,4728.0
2019-02-11 12:00:00,276.45,277.72,276.45,277.72,4700.0,267.1436,268.3709,267.1436,268.3709,4700.0
2019-02-11 12:30:00,277.4,277.87,276.31,276.62,24955.0,268.0616,268.5158,267.0083,267.3079,24955.0
2019-02-11 13:00:00,276.51,276.98,276.1,276.13,9889.0,267.2016,267.6558,266.8054,266.8344,9889.0
2019-02-11 13:30:00,276.18,276.18,275.54,275.65,2700.0,266.8827,266.8827,266.2642,266.3705,2700.0
2019-02-11 14:00:00,275.68,275.87,275.09,275.39,2500.0,266.3995,266.5831,265.8294,266.1193,2500.0
2019-02-11 14:30:00,275.0,275.38,274.94,275.16,2600.0,265.7424,266.1096,265.6844,265.897,2600.0
2019-02-11 15:00:00,275.11,275.59,275.04,275.33,4055.0,265.8487,266.3126,265.7811,266.0613,4055.0
2019-02-11 15:30:00,275.56,275.56,274.91,275.51,20698.0,266.2836,266.2836,265.6555,266.2353,20698.0
2019-02-12 09:30:00,277.71,277.76,275.32,275.38,24309.0,268.3612,268.4095,266.0517,266.1096,24309.0
2019-02-12 10:00:00,275.56,276.04,275.36,275.49,9471.0,266.2836,266.7474,266.0903,266.2159,9471.0
2019-02-12 10:30:00,275.88,276.3,275.34,276.3,12853.0,266.5928,266.9987,266.071,266.9987,12853.0
2019-02-12 11:00:00,276.56,277.44,276.47,277.41,10652.0,267.2499,268.1003,267.1629,268.0713,10652.0
2019-02-12 11:30:00,277.37,277.37,276.38,276.77,8317.0,268.0326,268.0326,267.076,267.4528,8317.0
2019-02-12 12:00:00,276.74,276.91,276.06,276.09,9650.0,267.4239,267.5881,266.7667,266.7957,9650.0
2019-02-12 12:30:00,276.25,276.77,276.24,276.76,8195.0,266.9503,267.4528,266.9407,267.4432,8195.0
2019-02-12 13:00:00,276.73,277.03,276.54,277.03,8434.0,267.4142,267.7041,267.2306,267.7041,8434.0
2019-02-12 13:30:00,276.87,277.46,276.87,277.42,9612.0,267.5495,268.1196,267.5495,268.081,9612.0
2019-02-12 14:00:00,277.42,278.0,277.19,277.77,51994.0,268.081,268.6414,267.8587,268.4192,51994.0
2019-02-12 14:30:00,277.74,277.82,277.2,277.63,33578.0,268.3902,268.4675,267.8684,268.2839,33578.0
2019-02-12 15:00:00,277.7,278.05,277.5,277.97,26049.0,268.3515,268.6898,268.1583,268.6124,26049.0
2019-02-12 15:30:00,278.13,278.26,277.77,277.87,34431.0,268.7671,268.8927,268.4192,268.5158,34431.0
2019-02-13 09:30:00,279.11,279.11,276.84,277.1,6729.0,269.7141,269.7141,267.5205,267.7717,6729.0
2019-02-13 10:00:00,277.12,278.61,277.09,278.6,6921.0,267.7911,269.2309,267.7621,269.2212,6921.0
2019-02-13 10:30:00,278.85,279.66,278.43,279.66,10680.0,269.4628,270.2456,269.057,270.2456,10680.0
2019-02-13 11:00:00,279.7,280.27,278.79,279.01,11977.0,270.2842,270.835,269.4048,269.6174,11977.0
2019-02-13 11:30:00,278.77,278.77,277.35,277.66,4726.0,269.3855,269.3855,268.0133,268.3129,4726.0
2019-02-13 12:00:00,278.03,278.44,277.76,277.97,5162.0,268.6704,269.0666,268.4095,268.6124,5162.0
2019-02-13 12:30:00,278.06,278.65,278.05,278.26,4797.0,268.6994,269.2696,268.6898,268.8927,4797.0
2019-02-13 13:00:00,278.6,279.59,278.48,279.59,2433.0,269.2212,270.1779,269.1053,270.1779,2433.0
2019-02-13 13:30:00,279.59,279.65,279.25,279.55,3166.0,270.1779,270.2359,269.8494,270.1393,3166.0
2019-02-13 14:00:00,279.69,280.79,279.56,280.79,8600.0,270.2745,271.3375,270.1489,271.3375,8600.0
2019-02-13 14:30:00,280.82,281.35,280.46,281.18,5991.0,271.3665,271.8787,271.0186,271.7144,5991.0
2019-02-13 15:00:00,280.92,281.33,280.66,280.98,6852.0,271.4631,271.8593,271.2119,271.5211,6852.0
2019-02-13 15:30:00,281.09,281.8,281.09,281.58,30959.0,271.6274,272.3135,271.6274,272.1009,30959.0
2019-02-14 09:30:00,280.65,280.65,277.33,280.21,11546.0,271.2022,271.2022,267.994,270.777,11546.0
2019-02-14 10:00:00,280.17,280.17,279.25,279.51,12150.0,270.7384,270.7384,269.8494,270.1006,12150.0
2019-02-14 10:30:00,279.61,279.82,278.37,279.52,6750.0,270.1972,270.4002,268.999,270.1103,6750.0
2019-02-14 11:00:00,279.38,280.24,279.38,279.84,7337.0,269.975,270.806,269.975,270.4195,7337.0
2019-02-14 11:30:00,279.61,280.48,279.6,280.48,3999.0,270.1972,271.0379,270.1876,271.0379,3999.0
2019-02-14 12:00:00,280.38,281.42,280.17,281.42,9764.0,270.9413,271.9463,270.7384,271.9463,9764.0
2019-02-14 12:30:00,281.52,281.69,281.34,281.34,4218.0,272.0429,272.2072,271.869,271.869,4218.0
2019-02-14 13:00:00,281.29,281.37,280.98,280.98,6885.0,271.8207,271.898,271.5211,271.5211,6885.0
2019-02-14 13:30:00,280.96,281.37,280.92,281.33,3503.0,271.5018,271.898,271.4631,271.8593,3503.0
2019-02-14 14:00:00,281.26,281.86,281.13,281.86,2264.0,271.7917,272.3715,271.6661,272.3715,2264.0
2019-02-14 14:30:00,281.81,282.51,281.69,282.37,11876.0,272.3232,272.9996,272.2072,272.8643,11876.0
2019-02-14 15:00:00,282.4,283.32,282.1,282.3,11278.0,272.8933,273.7823,272.6034,272.7967,11278.0
2019-02-14 15:30:00,282.29,282.92,281.44,281.45,21637.0,272.787,273.3958,271.9656,271.9753,21637.0
2019-02-15 09:30:00,283.6,283.61,281.3,283.37,25548.0,274.0529,274.0626,271.8303,273.8307,25548.0
2019-02-15 10:00:00,283.51,283.77,282.67,283.35,6825.0,273.9659,274.2172,273.1542,273.8113,6825.0
2019-02-15 10:30:00,283.03,283.7,282.89,283.32,3910.0,273.5021,274.1496,273.3668,273.7823,3910.0
2019-02-15 11:00:00,283.55,284.68,283.39,284.68,6285.0,274.0046,275.0966,273.85,275.0966,6285.0
2019-02-15 11:30:00,284.28,284.42,283.92,284.0,4900.0,274.71,274.8453,274.3621,274.4395,4900.0
2019-02-15 12:00:00,283.88,284.19,283.55,283.8,3300.0,274.3235,274.6231,274.0046,274.2462,3300.0
2019-02-15 12:30:00,283.87,284.15,283.47,283.54,7288.0,274.3138,274.5844,273.9273,273.9949,7288.0
2019-02-15 13:00:00,283.31,284.58,283.24,284.26,7067.0,273.7727,274.9999,273.705,274.6907,7067.0
2019-02-15 13:30:00,284.27,284.71,284.24,284.71,5753.0,274.7004,275.1256,274.6714,275.1256,5753.0
2019-02-15 14:00:00,284.66,285.2,284.66,285.0,6643.0,275.0772,275.5991,275.0772,275.4058,6643.0
2019-02-15 14:30:00,285.08,285.24,284.72,284.81,14192.0,275.4831,275.6377,275.1352,275.2222,14192.0
2019-02-15 15:00:00,284.76,284.92,284.4,284.92,13741.0,275.1739,275.3285,274.826,275.3285,13741.0
2019-02-15 15:30:00,284.87,286.3,284.85,285.89,40274.0,275.2802,276.662,275.2608,276.2658,40274.0
2019-02-19 09:30:00,285.58,285.58,283.0,285.36,18912.0,275.9663,275.9663,273.4731,275.7537,18912.0
2019-02-19 10:00:00,285.5,287.52,285.21,286.88,11631.0,275.889,277.841,275.6087,277.2225,11631.0
2019-02-19 10:30:00,287.17,287.44,283.66,283.98,14423.0,277.5027,277.7636,274.1109,274.4201,14423.0
2019-02-19 11:00:00,284.02,284.61,283.55,283.56,10672.0,274.4588,275.0289,274.0046,274.0143,10672.0
2019-02-19 11:30:00,283.37,283.45,282.28,282.65,8387.0,273.8307,273.908,272.7774,273.1349,8387.0
2019-02-19 12:00:00,282.76,283.12,282.57,282.79,7825.0,273.2412,273.5891,273.0576,273.2702,7825.0
2019-02-19 12:30:00,282.74,282.74,281.69,281.92,17958.0,273.2219,273.2219,272.2072,272.4295,17958.0
2019-02-19 13:00:00,281.92,282.3,281.15,281.68,41784.0,272.4295,272.7967,271.6854,272.1976,41784.0
2019-02-19 13:30:00,281.62,281.98,280.74,280.74,18941.0,272.1396,272.4875,271.2892,271.2892,18941.0
2019-02-19 14:00:00,280.96,281.87,280.59,281.48,9792.0,271.5018,272.3812,271.1442,272.0043,9792.0
2019-02-19 14:30:00,281.49,282.24,281.36,282.01,14356.0,272.0139,272.7387,271.8883,272.5164,14356.0
2019-02-19 15:00:00,281.86,282.11,281.42,281.62,20858.0,272.3715,272.6131,271.9463,272.1396,20858.0
2019-02-19 15:30:00,281.73,282.09,281.3,281.98,62841.0,272.2459,272.5938,271.8303,272.4875,62841.0
2019-02-20 09:30:00,282.0,282.62,280.91,282.62,7492.0,272.5068,273.1059,271.4535,273.1059,7492.0
2019-02-20 10:00:00,282.37,283.49,282.21,282.33,10660.0,272.8643,273.9466,272.7097,272.8257,10660.0
2019-02-20 10:30:00,282.69,284.57,282.48,284.5,9900.0,273.1736,274.9903,272.9706,274.9226,9900.0
2019-02-20 11:00:00,284.19,285.7,284.16,285.39,5930.0,274.6231,276.0822,274.5941,275.7827,5930.0
2019-02-20 11:30:00,285.45,285.75,284.96,284.96,4301.0,275.8406,276.1305,275.3671,275.3671,4301.0
2019-02-20 12:00:00,284.9,285.04,284.28,284.72,4969.0,275.3092,275.4444,274.71,275.1352,4969.0
2019-02-20 12:30:00,284.8,285.03,283.86,284.01,6300.0,275.2125,275.4348,274.3042,274.4491,6300.0
2019-02-20 13:00:00,283.8,284.74,283.8,284.74,4155.0,274.2462,275.1545,274.2462,275.1545,4155.0
2019-02-20 13:30:00,284.82,285.98,284.79,285.73,3700.0,275.2318,276.3528,275.2029,276.1112,3700.0
2019-02-20 14:00:00,285.62,285.67,284.09,284.82,4862.0,276.0049,276.0532,274.5264,275.2318,4862.0
2019-02-20 14:30:00,284.83,285.95,284.64,285.84,11356.0,275.2415,276.3238,275.0579,276.2175,11356.0
2019-02-20 15:00:00,285.85,286.03,285.51,285.75,6410.0,276.2272,276.4011,275.8986,276.1305,6410.0
2019-02-20 15:30:00,285.8,287.25,285.53,286.65,71292.0,276.1789,277.58,275.9179,277.0002,71292.0
2019-02-21 09:30:00,270.94,278.9,269.88,275.47,49673.0,261.8191,269.5111,260.7948,266.1966,49673.0
2019-02-21 10:00:00,275.0,279.85,273.87,278.09,34696.0,265.7424,270.4292,264.6505,268.7284,34696.0
2019-02-21 10:30:00,278.05,280.09,274.12,275.3,44388.0,268.6898,270.6611,264.8921,266.0323,44388.0
2019-02-21 11:00:00,275.3,278.94,275.05,278.25,20461.0,266.0323,269.5498,265.7907,268.883,20461.0
2019-02-21 11:30:00,278.36,278.63,277.81,278.24,43710.0,268.9893,269.2502,268.4578,268.8734,43710.0
2019-02-21 12:00:00,278.11,278.92,277.86,278.13,25489.0,268.7477,269.5305,268.5061,268.7671,25489.0
2019-02-21 12:30:00,278.13,278.81,277.86,278.16,11504.0,268.7671,269.4242,268.5061,268.796,11504.0
2019-02-21 13:00:00,278.16,279.08,277.8,278.87,24449.0,268.796,269.6851,268.4482,269.4821,24449.0
2019-02-21 13:30:00,278.88,279.55,278.35,278.56,9600.0,269.4918,270.1393,268.9797,269.1826,9600.0
2019-02-21 14:00:00,278.56,278.56,275.0,275.0,26859.0,269.1826,269.1826,265.7424,265.7424,26859.0
2019-02-21 14:30:00,275.03,275.61,273.06,273.09,24604.0,265.7714,266.3319,263.8677,263.8967,24604.0
2019-02-21 15:00:00,273.03,273.77,273.01,273.32,39907.0,263.8387,264.5538,263.8194,264.119,39907.0
2019-02-21 15:30:00,273.27,275.23,273.18,275.08,59362.0,264.0707,265.9647,263.9837,265.8197,59362.0
2019-02-22 09:30:00,277.19,285.6,277.19,284.24,29804.0,267.8587,275.9856,267.8587,274.6714,29804.0
2019-02-22 10:00:00,284.0,284.2,282.21,284.15,11523.0,274.4395,274.6327,272.7097,274.5844,11523.0
2019-02-22 10:30:00,284.05,284.54,283.41,283.81,10799.0,274.4878,274.9613,273.8693,274.2558,10799.0
2019-02-22 11:00:00,284.05,284.41,283.81,284.2,12810.0,274.4878,274.8357,274.2558,274.6327,12810.0
2019-02-22 11:30:00,284.16,285.54,284.05,285.43,17789.0,274.5941,275.9276,274.4878,275.8213,17789.0
2019-02-22 12:00:00,285.47,285.8,285.44,285.47,6600.0,275.86,276.1789,275.831,275.86,6600.0
2019-02-22 12:30:00,285.41,285.76,285.01,285.49,4600.0,275.802,276.1402,275.4155,275.8793,4600.0
2019-02-22 13:00:00,285.38,285.92,285.34,285.48,6865.0,275.773,276.2948,275.7343,275.8696,6865.0
2019-02-22 13:30:00,285.48,286.06,285.4,286.06,6449.0,275.8696,276.4301,275.7923,276.4301,6449.0
2019-02-22 14:00:00,286.05,286.64,285.73,285.85,5880.0,276.4204,276.9906,276.1112,276.2272,5880.0
2019-02-22 14:30:00,286.02,286.2,284.95,285.23,9818.0,276.3915,276.5654,275.3575,275.628,9818.0
2019-02-22 15:00:00,285.31,285.64,285.13,285.41,9553.0,275.7054,276.0242,275.5314,275.802,9553.0
2019-02-22 15:30:00,285.32,285.64,284.73,285.27,40930.0,275.715,276.0242,275.1449,275.6667,40930.0
2019-02-25 09:30:00,287.73,287.73,282.14,285.2,7894.0,278.0439,278.0439,272.6421,275.5991,7894.0
2019-02-25 10:00:00,285.32,286.21,284.65,286.21,7406.0,275.715,276.5751,275.0676,276.5751,7406.0
2019-02-25 10:30:00,286.1,288.69,286.1,288.59,13805.0,276.4688,278.9716,276.4688,278.8749,13805.0
2019-02-25 11:00:00,288.67,289.6,288.67,289.39,16285.0,278.9522,279.8509,278.9522,279.648,16285.0
2019-02-25 11:30:00,289.28,290.42,289.23,290.38,10169.0,279.5417,280.6433,279.4934,280.6047,10169.0
2019-02-25 12:00:00,290.08,290.16,289.37,289.58,19976.0,280.3148,280.3921,279.6287,279.8316,19976.0
2019-02-25 12:30:00,289.36,289.63,288.94,289.63,16078.0,279.619,279.8799,279.2132,279.8799,16078.0
2019-02-25 13:00:00,289.81,289.99,289.6,289.87,4915.0,280.0539,280.2278,279.8509,280.1118,4915.0
2019-02-25 13:30:00,289.87,290.07,289.0,289.0,7795.0,280.1118,280.3051,279.2711,279.2711,7795.0
2019-02-25 14:00:00,288.97,289.53,288.97,289.48,4237.0,279.2421,279.7833,279.2421,279.735,4237.0
2019-02-25 14:30:00,289.44,289.62,289.26,289.42,9334.0,279.6963,279.8703,279.5224,279.677,9334.0
2019-02-25 15:00:00,289.38,289.75,289.22,289.35,13404.0,279.6383,279.9959,279.4837,279.6094,13404.0
2019-02-25 15:30:00,289.35,290.38,289.34,290.11,41051.0,279.6094,280.6047,279.5997,280.3438,41051.0
2019-02-26 09:30:00,290.2,290.3,288.65,289.07,8184.0,280.4307,280.5274,278.9329,279.3388,8184.0
2019-02-26 10:00:00,288.94,289.49,288.58,288.59,9026.0,279.2132,279.7446,278.8653,278.8749,9026.0
2019-02-26 10:30:00,288.29,288.92,287.57,288.71,12230.0,278.585,279.1938,277.8893,278.9909,12230.0
2019-02-26 11:00:00,288.88,289.73,288.8,288.9,4634.0,279.1552,279.9766,279.0779,279.1745,4634.0
2019-02-26 11:30:00,289.29,289.47,288.58,289.02,3000.0,279.5514,279.7253,278.8653,279.2905,3000.0
2019-02-26 12:00:00,288.77,289.02,288.25,288.93,4227.0,279.0489,279.2905,278.5464,279.2035,4227.0
2019-02-26 12:30:00,288.81,288.81,288.0,288.55,4499.0,279.0875,279.0875,278.3048,278.8363,4499.0
2019-02-26 13:00:00,288.68,288.78,288.42,288.57,2200.0,278.9619,279.0585,278.7107,278.8556,2200.0
2019-02-26 13:30:00,288.41,288.46,288.06,288.39,5563.0,278.701,278.7493,278.3628,278.6817,5563.0
2019-02-26 14:00:00,288.4,288.83,288.34,288.57,3330.0,278.6913,279.1069,278.6334,278.8556,3330.0
2019-02-26 14:30:00,288.62,289.06,288.62,289.06,3131.0,278.9039,279.3291,278.9039,279.3291,3131.0
2019-02-26 15:00:00,289.08,289.19,288.72,288.75,6467.0,279.3484,279.4547,279.0006,279.0295,6467.0
2019-02-26 15:30:00,288.73,289.01,288.0,288.34,24993.0,279.0102,279.2808,278.3048,278.6334,24993.0
2019-02-27 09:30:00,288.0,289.19,286.39,288.52,6106.0,278.3048,279.4547,276.749,278.8073,6106.0
2019-02-27 10:00:00,288.08,288.45,287.54,287.54,3236.0,278.3821,278.7396,277.8603,277.8603,3236.0
2019-02-27 10:30:00,287.93,288.19,287.31,288.19,6543.0,278.2372,278.4884,277.638,278.4884,6543.0
2019-02-27 11:00:00,288.27,289.11,287.97,288.82,3105.0,278.5657,279.3774,278.2758,279.0972,3105.0
2019-02-27 11:30:00,288.74,289.21,288.74,289.14,1479.0,279.0199,279.4741,279.0199,279.4064,1479.0
2019-02-27 12:00:00,289.24,289.94,289.18,289.68,8610.0,279.5031,280.1795,279.4451,279.9282,8610.0
2019-02-27 12:30:00,289.71,290.25,289.71,289.98,700.0,279.9572,280.4791,279.9572,280.2181,700.0
2019-02-27 13:00:00,289.84,290.43,289.77,289.77,2304.0,280.0829,280.653,280.0152,280.0152,2304.0
2019-02-27 13:30:00,289.76,289.77,289.29,289.62,1300.0,280.0055,280.0152,279.5514,279.8703,1300.0
2019-02-27 14:00:00,289.55,289.63,289.08,289.22,1900.0,279.8026,279.8799,279.3484,279.4837,1900.0
2019-02-27 14:30:00,289.01,289.37,289.01,289.37,4432.0,279.2808,279.6287,279.2808,279.6287,4432.0
2019-02-27 15:00:00,289.27,289.34,288.98,289.24,5510.0,279.532,279.5997,279.2518,279.5031,5510.0
2019-02-27 15:30:00,289.22,290.56,289.16,290.41,17237.0,279.4837,280.7786,279.4257,280.6337,17237.0
2019-02-28 09:30:00,290.15,290.36,288.88,289.8,7888.0,280.7113,280.9145,279.4826,280.3727,7888.0
2019-02-28 10:00:00,289.64,289.64,287.84,289.3,6500.0,280.2179,280.2179,278.4765,279.889,6500.0
2019-02-28 10:30:00,289.35,289.59,289.2,289.59,2829.0,279.9373,280.1695,279.7922,280.1695,2829.0
2019-02-28 11:00:00,289.65,289.79,289.04,289.04,7430.0,280.2276,280.363,279.6374,279.6374,7430.0
2019-02-28 11:30:00,289.24,289.48,289.0,289.03,4400.0,279.8309,280.0631,279.5987,279.6278,4400.0
2019-02-28 12:00:00,288.94,290.05,288.94,289.96,2573.0,279.5407,280.6146,279.5407,280.5275,2573.0
2019-02-28 12:30:00,289.81,290.17,289.7,289.91,2873.0,280.3824,280.7307,280.276,280.4791,2873.0
2019-02-28 13:00:00,289.77,290.03,289.5,289.83,700.0,280.3437,280.5952,280.0825,280.4017,700.0
2019-02-28 13:30:00,289.98,290.37,289.55,289.55,2400.0,280.5469,280.9242,280.1308,280.1308,2400.0
2019-02-28 14:00:00,289.91,290.34,289.72,290.34,3103.0,280.4791,280.8951,280.2953,280.8951,3103.0
2019-02-28 14:30:00,289.91,289.98,289.67,289.97,2000.0,280.4791,280.5469,280.2469,280.5372,2000.0
2019-02-28 15:00:00,289.7,289.93,289.23,289.93,3515.0,280.276,280.4985,279.8213,280.4985,3515.0
2019-02-28 15:30:00,290.08,290.49,289.71,289.85,21717.0,280.6436,281.0403,280.2856,280.4211,21717.0
2019-03-01 09:30:00,291.18,293.66,290.68,293.6,16260.0,281.7078,284.1071,281.2241,284.0491,16260.0
2019-03-01 10:00:00,293.44,293.56,292.78,293.07,21383.0,283.8943,284.0104,283.2558,283.5363,21383.0
2019-03-01 10:30:00,292.99,293.35,292.4,292.53,27447.0,283.4589,283.8072,282.8881,283.0139,27447.0
2019-03-01 11:00:00,292.49,292.69,292.03,292.42,7483.0,282.9752,283.1687,282.5302,282.9075,7483.0
2019-03-01 11:30:00,292.45,292.66,292.0,292.66,4810.0,282.9365,283.1397,282.5011,283.1397,4810.0
2019-03-01 12:00:00,292.77,293.19,292.69,293.11,2600.0,283.2461,283.6524,283.1687,283.575,2600.0
2019-03-01 12:30:00,293.09,294.22,292.97,294.16,10910.0,283.5557,284.6489,283.4396,284.5909,10910.0
2019-03-01 13:00:00,294.06,294.15,293.48,293.58,8221.0,284.4941,284.5812,283.933,284.0297,8221.0
2019-03-01 13:30:00,293.82,293.97,293.58,293.59,4461.0,284.2619,284.4071,284.0297,284.0394,4461.0
2019-03-01 14:00:00,293.69,294.4,293.25,294.4,15521.0,284.1362,284.8231,283.7105,284.8231,15521.0
2019-03-01 14:30:00,294.43,294.54,293.94,294.49,4310.0,284.8521,284.9585,284.378,284.9101,4310.0
2019-03-01 15:00:00,294.18,294.45,293.9,294.18,7294.0,284.6102,284.8714,284.3393,284.6102,7294.0
2019-03-01 15:30:00,294.37,294.65,293.99,294.57,28482.0,284.794,285.0649,284.4264,284.9875,28482.0
2019-03-04 09:30:00,295.87,296.49,295.18,296.49,8859.0,286.2453,286.8451,285.5777,286.8451,8859.0
2019-03-04 10:00:00,296.79,297.48,295.53,297.21,8308.0,287.1353,287.8029,285.9163,287.5417,8308.0
2019-03-04 10:30:00,297.44,297.59,295.54,296.06,16000.0,287.7642,287.9093,285.926,286.4291,16000.0
2019-03-04 11:00:00,296.06,296.41,294.02,294.59,10098.0,286.4291,286.7677,284.4554,285.0069,10098.0
2019-03-04 11:30:00,294.32,294.48,292.89,293.01,9398.0,284.7457,284.9005,283.3622,283.4783,9398.0
2019-03-04 12:00:00,293.0,293.46,291.4,291.62,20535.0,283.4686,283.9137,281.9207,282.1335,20535.0
2019-03-04 12:30:00,291.81,292.19,291.3,291.81,5520.0,282.3173,282.685,281.8239,282.3173,5520.0
2019-03-04 13:00:00,291.81,293.34,291.6,293.11,8771.0,282.3173,283.7976,282.1142,283.575,8771.0
2019-03-04 13:30:00,293.22,293.27,292.33,293.13,7477.0,283.6815,283.7298,282.8204,283.5944,7477.0
2019-03-04 14:00:00,293.26,293.51,292.96,293.36,6278.0,283.7202,283.962,283.4299,283.8169,6278.0
2019-03-04 14:30:00,293.57,293.69,293.25,293.36,13454.0,284.0201,284.1362,283.7105,283.8169,13454.0
2019-03-04 15:00:00,293.36,293.41,292.38,292.53,12445.0,283.8169,283.8653,282.8688,283.0139,12445.0
2019-03-04 15:30:00,292.53,292.93,292.11,292.68,45169.0,283.0139,283.4009,282.6076,283.159,45169.0
2019-03-05 09:30:00,292.55,292.79,290.37,290.46,11899.0,283.0333,283.2654,280.9242,281.0112,11899.0
2019-03-05 10:00:00,291.05,292.02,291.04,291.4,4300.0,281.582,282.5205,281.5724,281.9207,4300.0
2019-03-05 10:30:00,291.46,292.04,291.29,291.81,6685.0,281.9787,282.5398,281.8142,282.3173,6685.0
2019-03-05 11:00:00,291.79,292.82,291.71,292.68,5340.0,282.298,283.2945,282.2206,283.159,5340.0
2019-03-05 11:30:00,292.64,293.11,292.35,292.87,6374.0,283.1203,283.575,282.8398,283.3428,6374.0
2019-03-05 12:00:00,293.07,293.2,292.72,292.84,3600.0,283.5363,283.6621,283.1977,283.3138,3600.0
2019-03-05 12:30:00,292.77,292.94,292.25,292.47,6010.0,283.2461,283.4106,282.743,282.9559,6010.0
2019-03-05 13:00:00,292.29,293.39,292.29,293.23,5001.0,282.7817,283.8459,282.7817,283.6911,5001.0
2019-03-05 13:30:00,293.14,294.51,293.02,294.41,8559.0,283.6041,284.9295,283.488,284.8327,8559.0
2019-03-05 14:00:00,294.4,294.51,293.27,293.31,7279.0,284.8231,284.9295,283.7298,283.7685,7279.0
2019-03-05 14:30:00,293.61,293.75,293.23,293.63,5299.0,284.0588,284.1942,283.6911,284.0781,5299.0
2019-03-05 15:00:00,293.76,293.76,292.54,292.54,9603.0,284.2039,284.2039,283.0236,283.0236,9603.0
2019-03-05 15:30:00,292.61,293.96,292.61,293.55,38090.0,283.0913,284.3974,283.0913,284.0007,38090.0
2019-03-06 09:30:00,293.53,293.53,290.2,290.66,6430.0,283.9814,283.9814,280.7597,281.2047,6430.0
2019-03-06 10:00:00,290.96,291.78,289.62,290.06,5527.0,281.495,282.2883,280.1986,280.6243,5527.0
2019-03-06 10:30:00,289.7,289.7,287.35,288.22,8315.0,280.276,280.276,278.0024,278.8441,8315.0
2019-03-06 11:00:00,288.25,288.76,287.04,287.41,8124.0,278.8731,279.3665,277.7025,278.0605,8124.0
2019-03-06 11:30:00,286.96,286.96,286.31,286.81,3300.0,277.6251,277.6251,276.9962,277.48,3300.0
2019-03-06 12:00:00,287.21,287.9,286.37,286.62,6396.0,277.867,278.5345,277.0543,277.2962,6396.0
2019-03-06 12:30:00,286.66,287.44,286.45,286.45,5908.0,277.3349,278.0895,277.1317,277.1317,5908.0
2019-03-06 13:00:00,286.12,287.02,285.99,286.12,14963.0,276.8124,277.6831,276.6867,276.8124,14963.0
2019-03-06 13:30:00,286.29,287.63,285.98,287.61,10644.0,276.9769,278.2733,276.677,278.254,10644.0
2019-03-06 14:00:00,287.39,287.81,287.12,287.56,10270.0,278.0411,278.4474,277.7799,278.2056,10270.0
2019-03-06 14:30:00,287.41,287.69,287.24,287.48,10578.0,278.0605,278.3314,277.896,278.1282,10578.0
2019-03-06 15:00:00,287.57,288.67,287.36,287.84,12318.0,278.2153,279.2795,278.0121,278.4765,12318.0
2019-03-06 15:30:00,287.99,288.13,287.04,287.16,33727.0,278.6216,278.757,277.7025,277.8186,33727.0
2019-03-07 09:30:00,288.17,289.28,285.81,286.8,10869.0,278.7957,279.8696,276.5125,277.4703,10869.0
2019-03-07 10:00:00,286.63,287.0,285.9,285.9,6529.0,277.3058,277.6638,276.5996,276.5996,6529.0
2019-03-07 10:30:00,286.2,287.06,285.19,286.72,8931.0,276.8898,277.7218,275.9127,277.3929,8931.0
2019-03-07 11:00:00,286.85,287.59,286.61,287.59,4100.0,277.5187,278.2346,277.2865,278.2346,4100.0
2019-03-07 11:30:00,287.86,288.39,287.65,287.74,4300.0,278.4958,279.0086,278.2927,278.3797,4300.0
2019-03-07 12:00:00,287.6,287.94,287.17,287.54,5800.0,278.2443,278.5732,277.8283,278.1862,5800.0
2019-03-07 12:30:00,287.49,287.72,287.03,287.49,4293.0,278.1379,278.3604,277.6928,278.1379,4293.0
2019-03-07 13:00:00,287.34,287.36,286.49,286.51,4600.0,277.9927,278.0121,277.1704,277.1897,4600.0
2019-03-07 13:30:00,286.63,286.74,286.29,286.7,7639.0,277.3058,277.4123,276.9769,277.3736,7639.0
2019-03-07 14:00:00,286.38,286.54,285.86,286.17,4851.0,277.064,277.2188,276.5609,276.8608,4851.0
2019-03-07 14:30:00,286.13,286.13,284.81,284.84,5967.0,276.8221,276.8221,275.545,275.5741,5967.0
2019-03-07 15:00:00,285.0,286.61,284.72,286.29,18687.0,275.7289,277.2865,275.458,276.9769,18687.0
2019-03-07 15:30:00,286.51,287.72,286.19,287.5,48800.0,277.1897,278.3604,276.8801,278.1475,48800.0
2019-03-08 09:30:00,285.8,286.24,285.16,285.44,4493.0,276.5028,276.9285,275.8837,276.1545,4493.0
2019-03-08 10:00:00,285.25,285.25,282.82,282.96,6730.0,275.9707,275.9707,273.6198,273.7552,6730.0
2019-03-08 10:30:00,282.84,283.17,281.88,282.45,17618.0,273.6391,273.9584,272.7104,273.2618,17618.0
2019-03-08 11:00:00,282.69,284.1,282.42,284.08,7473.0,273.494,274.8581,273.2328,274.8388,7473.0
2019-03-08 11:30:00,284.07,284.09,283.2,283.2,4448.0,274.8291,274.8485,273.9874,273.9874,4448.0
2019-03-08 12:00:00,283.19,283.43,282.67,282.96,6479.0,273.9777,274.2099,273.4747,273.7552,6479.0
2019-03-08 12:30:00,283.3,283.41,282.91,283.32,7715.0,274.0842,274.1906,273.7068,274.1035,7715.0
2019-03-08 13:00:00,283.36,284.02,282.99,283.52,10725.0,274.1422,274.7807,273.7842,274.297,10725.0
2019-03-08 13:30:00,283.5,284.11,283.33,283.9,7066.0,274.2777,274.8678,274.1132,274.6646,7066.0
2019-03-08 14:00:00,283.73,284.01,283.57,283.71,4657.0,274.5002,274.7711,274.3454,274.4808,4657.0
2019-03-08 14:30:00,283.69,284.76,283.68,284.48,7836.0,274.4615,275.4967,274.4518,275.2258,7836.0
2019-03-08 15:00:00,284.63,284.63,283.84,284.28,13246.0,275.3709,275.3709,274.6066,275.0323,13246.0
2019-03-08 15:30:00,284.15,287.1,284.14,286.85,66269.0,274.9065,277.7605,274.8968,277.5187,66269.0
2019-03-11 09:30:00,288.42,289.51,288.08,288.56,13152.0,279.0376,280.0921,278.7087,279.173,13152.0
2019-03-11 10:00:00,288.55,289.8,288.3,289.63,17968.0,279.1634,280.3727,278.9215,280.2082,17968.0
2019-03-11 10:30:00,289.86,290.57,289.47,290.43,10246.0,280.4308,281.1177,280.0534,280.9822,10246.0
2019-03-11 11:00:00,290.61,291.32,290.47,291.09,13853.0,281.1564,281.8433,281.0209,281.6207,13853.0
2019-03-11 11:30:00,291.3,291.47,289.82,290.01,8397.0,281.8239,281.9884,280.3921,280.5759,8397.0
2019-03-11 12:00:00,290.29,291.12,289.99,290.4,3700.0,280.8468,281.6498,280.5565,280.9532,3700.0
2019-03-11 12:30:00,290.29,290.29,289.31,289.42,3200.0,280.8468,280.8468,279.8987,280.0051,3200.0
2019-03-11 13:00:00,289.78,290.34,289.51,290.1,6336.0,280.3534,280.8951,280.0921,280.663,6336.0
2019-03-11 13:30:00,289.92,290.31,289.67,290.2,2993.0,280.4888,280.8661,280.2469,280.7597,2993.0
2019-03-11 14:00:00,290.19,290.44,289.77,290.37,2200.0,280.75,280.9919,280.3437,280.9242,2200.0
2019-03-11 14:30:00,290.47,291.16,290.38,290.44,9314.0,281.0209,281.6885,280.9338,280.9919,9314.0
2019-03-11 15:00:00,290.3,291.05,290.1,290.93,5809.0,280.8564,281.582,280.663,281.466,5809.0
2019-03-11 15:30:00,290.96,292.02,290.96,291.83,18545.0,281.495,282.5205,281.495,282.3367,18545.0
2019-03-12 09:30:00,292.05,293.0,290.7,290.7,16244.0,282.5495,283.4686,281.2434,281.2434,16244.0
2019-03-12 10:00:00,290.63,293.58,290.62,293.05,8568.0,281.1757,284.0297,281.166,283.517,8568.0
2019-03-12 10:30:00,293.58,294.8,293.08,294.37,24958.0,284.0297,285.2101,283.546,284.794,24958.0
2019-03-12 11:00:00,294.14,295.15,294.04,294.34,7383.0,284.5715,285.5487,284.4748,284.765,7383.0
2019-03-12 11:30:00,294.58,294.75,294.09,294.53,4200.0,284.9972,285.1617,284.5232,284.9488,4200.0
2019-03-12 12:00:00,294.66,294.66,294.18,294.32,7493.0,285.0746,285.0746,284.6102,284.7457,7493.0
2019-03-12 12:30:00,294.2,294.48,293.81,294.48,2017.0,284.6296,284.9005,284.2523,284.9005,2017.0
2019-03-12 13:00:00,294.62,294.97,294.35,294.84,5744.0,285.0359,285.3745,284.7747,285.2488,5744.0
2019-03-12 13:30:00,295.07,295.3,294.89,295.3,2579.0,285.4713,285.6938,285.2971,285.6938,2579.0
2019-03-12 14:00:00,295.22,296.3,295.19,296.3,5700.0,285.6164,286.6613,285.5874,286.6613,5700.0
2019-03-12 14:30:00,296.14,296.58,295.92,296.54,8405.0,286.5065,286.9322,286.2936,286.8935,8405.0
2019-03-12 15:00:00,296.48,296.64,295.89,296.61,9600.0,286.8354,286.9902,286.2646,286.9612,9600.0
2019-03-12 15:30:00,296.53,297.06,296.03,296.57,31504.0,286.8838,287.3965,286.4,286.9225,31504.0
2019-03-13 09:30:00,296.7,297.31,295.09,296.64,12699.0,287.0483,287.6384,285.4906,286.9902,12699.0
2019-03-13 10:00:00,296.23,300.42,296.23,299.81,13081.0,286.5935,290.6472,286.5935,290.0571,13081.0
2019-03-13 10:30:00,299.57,300.9,299.24,300.9,10788.0,289.8249,291.1116,289.5056,291.1116,10788.0
2019-03-13 11:00:00,301.05,301.8,300.7,301.57,11781.0,291.2567,291.9823,290.9181,291.7598,11781.0
2019-03-13 11:30:00,301.93,301.93,300.3,301.15,8504.0,292.1081,292.1081,290.5311,291.3535,8504.0
2019-03-13 12:00:00,300.97,301.23,300.32,300.53,9699.0,291.1793,291.4309,290.5505,290.7537,9699.0
2019-03-13 12:30:00,300.33,300.54,299.66,300.38,11909.0,290.5602,290.7633,289.912,290.6085,11909.0
2019-03-13 13:00:00,300.25,301.08,300.25,301.02,5843.0,290.4828,291.2858,290.4828,291.2277,5843.0
2019-03-13 13:30:00,300.95,301.02,300.46,300.46,4114.0,291.16,291.2277,290.6859,290.6859,4114.0
2019-03-13 14:00:00,300.8,300.8,299.22,299.43,8269.0,291.0149,291.0149,289.4863,289.6894,8269.0
2019-03-13 14:30:00,299.41,299.82,298.46,298.65,8184.0,289.6701,290.0668,288.751,288.9348,8184.0
2019-03-13 15:00:00,298.44,298.44,295.13,297.01,26288.0,288.7316,288.7316,285.5293,287.3482,26288.0
2019-03-13 15:30:00,296.99,297.71,296.54,297.44,38185.0,287.3288,288.0254,286.8935,287.7642,38185.0
2019-03-14 09:30:00,296.65,297.33,295.52,295.53,7122.0,286.9999,287.6578,285.9066,285.9163,7122.0
2019-03-14 10:00:00,295.63,295.69,294.32,295.05,16114.0,286.0131,286.0711,284.7457,285.4519,16114.0
2019-03-14 10:30:00,295.12,295.27,294.03,294.19,14442.0,285.5196,285.6648,284.4651,284.6199,14442.0
2019-03-14 11:00:00,294.25,297.03,294.18,297.03,8755.0,284.678,287.3675,284.6102,287.3675,8755.0
2019-03-14 11:30:00,296.87,298.55,296.7,298.38,6064.0,287.2127,288.8381,287.0483,288.6736,6064.0
2019-03-14 12:00:00,298.25,298.66,297.76,298.46,5387.0,288.5478,288.9445,288.0738,288.751,5387.0
2019-03-14 12:30:00,298.69,298.75,297.82,298.04,3750.0,288.9735,289.0316,288.1318,288.3447,3750.0
2019-03-14 13:00:00,297.95,298.16,297.55,298.0,6300.0,288.2576,288.4608,287.8706,288.306,6300.0
2019-03-14 13:30:00,298.0,298.29,297.1,297.16,6501.0,288.306,288.5865,287.4352,287.4933,6501.0
2019-03-14 14:00:00,296.98,297.5,296.86,297.16,6166.0,287.3191,287.8222,287.203,287.4933,6166.0
2019-03-14 14:30:00,297.55,298.42,297.49,298.1,5129.0,287.8706,288.7123,287.8126,288.4027,5129.0
2019-03-14 15:00:00,298.3,298.75,298.11,298.69,5241.0,288.5962,289.0316,288.4124,288.9735,5241.0
2019-03-14 15:30:00,298.65,299.3,298.64,298.84,37420.0,288.9348,289.5637,288.9251,289.1186,37420.0
2019-03-15 09:30:00,298.83,300.86,298.83,299.94,43531.0,289.109,291.0729,289.109,290.1829,43531.0
2019-03-15 10:00:00,299.91,300.86,299.9,300.43,4261.0,290.1538,291.0729,290.1442,290.6569,4261.0
2019-03-15 10:30:00,300.67,300.69,299.36,299.77,8223.0,290.8891,290.9085,289.6217,290.0184,8223.0
2019-03-15 11:00:00,299.75,300.96,299.75,300.96,7187.0,289.999,291.1697,289.999,291.1697,7187.0
2019-03-15 11:30:00,301.11,301.54,300.82,301.15,4326.0,291.3148,291.7308,291.0342,291.3535,4326.0
2019-03-15 12:00:00,301.33,302.08,301.33,301.75,15520.0,291.5276,292.2532,291.5276,291.934,15520.0
2019-03-15 12:30:00,301.76,302.8,301.76,302.17,6000.0,291.9436,292.9498,291.9436,292.3403,6000.0
2019-03-15 13:00:00,302.37,302.43,301.1,301.1,2498.0,292.5338,292.5919,291.3051,291.3051,2498.0
2019-03-15 13:30:00,301.09,301.33,301.09,301.21,3900.0,291.2954,291.5276,291.2954,291.4115,3900.0
2019-03-15 14:00:00,301.31,301.88,301.31,301.82,5130.0,291.5083,292.0597,291.5083,292.0017,5130.0
2019-03-15 14:30:00,301.92,302.34,301.74,302.21,5698.0,292.0984,292.5048,291.9243,292.379,5698.0
2019-03-15 15:00:00,302.33,302.95,301.99,302.09,15457.0,292.4951,293.0949,292.1662,292.2629,15457.0
2019-03-15 15:30:00,302.03,302.9,301.2,302.89,79212.0,292.2049,293.0466,291.4019,293.0369,79212.0
2019-03-18 09:30:00,302.41,304.82,299.87,301.03,17226.0,292.5725,294.9041,290.1151,291.2374,17226.0
2019-03-18 10:00:00,301.03,301.56,299.58,301.31,9800.0,291.2374,291.7502,289.8346,291.5083,9800.0
2019-03-18 10:30:00,301.1,301.48,300.29,301.1,23912.0,291.3051,291.6728,290.5215,291.3051,23912.0
2019-03-18 11:00:00,301.19,301.2,299.46,299.62,8289.0,291.3922,291.4019,289.7185,289.8733,8289.0
2019-03-18 11:30:00,299.59,300.39,299.17,300.19,12879.0,289.8442,290.6182,289.4379,290.4247,12879.0
2019-03-18 12:00:00,300.24,300.24,298.66,298.72,12488.0,290.4731,290.4731,288.9445,289.0025,12488.0
2019-03-18 12:30:00,298.65,299.62,298.65,298.86,10700.0,288.9348,289.8733,288.9348,289.138,10700.0
2019-03-18 13:00:00,298.78,299.2,298.46,298.99,8958.0,289.0606,289.4669,288.751,289.2638,8958.0
2019-03-18 13:30:00,298.92,298.92,298.2,298.4,5760.0,289.196,289.196,288.4995,288.693,5760.0
2019-03-18 14:00:00,298.52,299.7,296.79,299.39,19838.0,288.809,289.9507,287.1353,289.6507,19838.0
2019-03-18 14:30:00,299.53,300.56,299.2,300.19,11407.0,289.7862,290.7827,289.4669,290.4247,11407.0
2019-03-18 15:00:00,300.26,300.26,299.09,299.91,10226.0,290.4924,290.4924,289.3605,290.1538,10226.0
2019-03-18 15:30:00,299.99,301.12,299.94,301.09,31015.0,290.2312,291.3245,290.1829,291.2954,31015.0
2019-03-19 09:30:00,302.29,302.6,300.83,301.18,17848.0,292.4564,292.7563,291.0439,291.3825,17848.0
2019-03-19 10:00:00,301.54,302.35,301.39,301.39,5500.0,291.7308,292.5145,291.5857,291.5857,5500.0
2019-03-19 10:30:00,301.48,302.41,301.47,302.04,3300.0,291.6728,292.5725,291.6631,292.2145,3300.0
2019-03-19 11:00:00,302.11,303.45,302.11,302.8,8255.0,292.2823,293.5787,292.2823,292.9498,8255.0
2019-03-19 11:30:00,302.65,302.81,302.23,302.65,3800.0,292.8047,292.9595,292.3984,292.8047,3800.0
2019-03-19 12:00:00,302.62,303.45,302.62,302.93,8154.0,292.7757,293.5787,292.7757,293.0756,8154.0
2019-03-19 12:30:00,303.0,303.16,301.39,302.27,5110.0,293.1433,293.2981,291.5857,292.4371,5110.0
2019-03-19 13:00:00,302.72,303.63,302.63,303.47,1300.0,292.8724,293.7528,292.7853,293.598,1300.0
2019-03-19 13:30:00,303.5,303.69,302.2,302.36,7588.0,293.627,293.8109,292.3693,292.5241,7588.0
2019-03-19 14:00:00,302.22,302.65,301.9,302.36,4400.0,292.3887,292.8047,292.0791,292.5241,4400.0
2019-03-19 14:30:00,302.35,302.98,302.13,302.13,11658.0,292.5145,293.124,292.3016,292.3016,11658.0
2019-03-19 15:00:00,302.15,302.17,301.21,301.65,10917.0,292.321,292.3403,291.4115,291.8372,10917.0
2019-03-19 15:30:00,301.62,301.78,300.97,301.5,34105.0,291.8082,291.963,291.1793,291.6921,34105.0
2019-03-20 09:30:00,301.42,302.1,299.94,301.12,10452.0,291.6147,292.2726,290.1829,291.3245,10452.0
2019-03-20 10:00:00,301.47,301.47,299.6,300.48,10519.0,291.6631,291.6631,289.8539,290.7053,10519.0
2019-03-20 10:30:00,300.72,301.31,299.78,300.79,18318.0,290.9375,291.5083,290.0281,291.0052,18318.0
2019-03-20 11:00:00,301.0,301.45,300.55,301.07,3705.0,291.2084,291.6437,290.773,291.2761,3705.0
2019-03-20 11:30:00,301.0,301.36,299.64,299.64,7962.0,291.2084,291.5567,289.8926,289.8926,7962.0
2019-03-20 12:00:00,299.64,300.22,299.27,300.22,12100.0,289.8926,290.4537,289.5346,290.4537,12100.0
2019-03-20 12:30:00,300.0,301.09,299.1,301.09,4200.0,290.2409,291.2954,289.3702,291.2954,4200.0
2019-03-20 13:00:00,300.88,301.12,300.44,300.98,5460.0,291.0923,291.3245,290.6666,291.189,5460.0
2019-03-20 13:30:00,300.85,301.63,300.78,301.63,6833.0,291.0633,291.8179,290.9955,291.8179,6833.0
2019-03-20 14:00:00,302.0,304.05,301.75,303.61,17795.0,292.1758,294.1592,291.934,293.7335,17795.0
2019-03-20 14:30:00,303.73,304.66,303.31,303.73,15168.0,293.8496,294.7493,293.4432,293.8496,15168.0
2019-03-20 15:00:00,303.75,303.77,302.1,302.36,12441.0,293.8689,293.8883,292.2726,292.5241,12441.0
2019-03-20 15:30:00,302.13,302.65,301.31,301.8,34899.0,292.3016,292.8047,291.5083,291.9823,34899.0
2019-03-21 09:30:00,300.47,303.79,298.2,303.42,11028.0,290.6956,293.9076,288.4995,293.5496,11028.0
2019-03-21 10:00:00,303.27,304.2,302.91,302.91,3822.0,293.4045,294.3043,293.0562,293.0562,3822.0
2019-03-21 10:30:00,303.04,304.18,302.34,304.18,28475.0,293.182,294.2849,292.5048,294.2849,28475.0
2019-03-21 11:00:00,304.39,304.57,303.5,304.3,7158.0,294.4881,294.6622,293.627,294.401,7158.0
2019-03-21 11:30:00,304.19,305.92,304.19,305.8,4830.0,294.2946,295.9683,294.2946,295.8522,4830.0
2019-03-21 12:00:00,305.77,305.77,304.81,305.3,7014.0,295.8232,295.8232,294.8944,295.3685,7014.0
2019-03-21 12:30:00,305.08,305.2,304.24,304.31,8549.0,295.1556,295.2717,294.343,294.4107,8549.0
2019-03-21 13:00:00,304.66,305.57,304.44,304.58,9190.0,294.7493,295.6297,294.5365,294.6719,9190.0
2019-03-21 13:30:00,304.71,304.71,304.13,304.16,4080.0,294.7977,294.7977,294.2366,294.2656,4080.0
2019-03-21 14:00:00,304.34,305.04,304.34,304.96,4624.0,294.4397,295.1169,294.4397,295.0396,4624.0
2019-03-21 14:30:00,304.96,305.12,304.36,304.68,6840.0,295.0396,295.1943,294.4591,294.7687,6840.0
2019-03-21 15:00:00,304.76,305.09,304.25,304.45,11925.0,294.8461,295.1653,294.3526,294.5461,11925.0
2019-03-21 15:30:00,304.35,305.42,304.35,304.93,26069.0,294.4494,295.4846,294.4494,295.0105,26069.0
2019-03-22 09:30:00,304.75,304.88,303.65,304.2,6945.0,294.8364,294.9622,293.7722,294.3043,6945.0
2019-03-22 10:00:00,304.74,305.25,304.45,304.75,5599.0,294.8267,295.3201,294.5461,294.8364,5599.0
2019-03-22 10:30:00,304.89,305.19,303.86,303.86,4878.0,294.9718,295.2621,293.9753,293.9753,4878.0
2019-03-22 11:00:00,303.96,304.13,303.44,303.74,3700.0,294.0721,294.2366,293.569,293.8592,3700.0
2019-03-22 11:30:00,303.91,303.93,301.7,301.74,4098.0,294.0237,294.0431,291.8856,291.9243,4098.0
2019-03-22 12:00:00,301.91,302.87,301.91,302.77,2900.0,292.0888,293.0175,292.0888,292.9208,2900.0
2019-03-22 12:30:00,303.0,303.11,302.4,303.11,4295.0,293.1433,293.2497,292.5628,293.2497,4295.0
2019-03-22 13:00:00,303.08,303.52,302.64,302.64,1302.0,293.2207,293.6464,292.795,292.795,1302.0
2019-03-22 13:30:00,302.74,303.14,302.65,302.66,1930.0,292.8918,293.2788,292.8047,292.8144,1930.0
2019-03-22 14:00:00,302.83,303.71,302.83,303.36,14100.0,292.9788,293.8302,292.9788,293.4916,14100.0
2019-03-22 14:30:00,302.92,304.28,302.92,303.7,1900.0,293.0659,294.3817,293.0659,293.8205,1900.0
2019-03-22 15:00:00,303.72,303.96,303.05,303.66,3637.0,293.8399,294.0721,293.1917,293.7818,3637.0
2019-03-22 15:30:00,303.09,303.09,301.43,301.51,20370.0,293.2304,293.2304,291.6244,291.7018,20370.0
2019-03-25 09:30:00,302.25,302.25,298.73,298.73,8000.0,292.4177,292.4177,289.0122,289.0122,8000.0
2019-03-25 10:00:00,298.99,299.16,297.72,298.36,6172.0,289.2638,289.4282,288.0351,288.6543,6172.0
2019-03-25 10:30:00,298.41,298.71,296.12,298.18,16953.0,288.7026,288.9929,286.4871,288.4801,16953.0
2019-03-25 11:00:00,297.97,299.21,296.84,299.21,39150.0,288.2769,289.4766,287.1837,289.4766,39150.0
2019-03-25 11:30:00,299.44,299.44,297.66,297.91,17094.0,289.6991,289.6991,287.977,288.2189,17094.0
2019-03-25 12:00:00,297.74,298.82,297.47,298.14,14740.0,288.0544,289.0993,287.7932,288.4414,14740.0
2019-03-25 12:30:00,298.07,298.17,296.58,297.68,11789.0,288.3737,288.4704,286.9322,287.9964,11789.0
2019-03-25 13:00:00,297.87,298.23,297.61,297.61,14086.0,288.1802,288.5285,287.9286,287.9286,14086.0
2019-03-25 13:30:00,298.06,298.06,296.92,297.14,5017.0,288.364,288.364,287.2611,287.4739,5017.0
2019-03-25 14:00:00,297.29,297.62,296.79,296.84,15540.0,287.6191,287.9383,287.1353,287.1837,15540.0
2019-03-25 14:30:00,297.02,298.57,296.83,298.32,12372.0,287.3578,288.8574,287.174,288.6156,12372.0
2019-03-25 15:00:00,298.5,299.43,298.04,299.19,20290.0,288.7897,289.6894,288.3447,289.4573,20290.0
2019-03-25 15:30:00,299.1,299.87,298.93,299.61,20813.0,289.3702,290.1151,289.2057,289.8636,20813.0
2019-03-26 09:30:00,302.35,303.34,301.4,301.93,17402.0,292.5145,293.4723,291.5954,292.1081,17402.0
2019-03-26 10:00:00,301.77,301.77,300.58,300.76,9377.0,291.9533,291.9533,290.802,290.9762,9377.0
2019-03-26 10:30:00,300.79,301.85,300.41,301.36,43832.0,291.0052,292.0307,290.6376,291.5567,43832.0
2019-03-26 11:00:00,301.36,303.5,301.31,303.09,36134.0,291.5567,293.627,291.5083,293.2304,36134.0
2019-03-26 11:30:00,303.04,303.37,302.16,302.32,2598.0,293.182,293.5013,292.3306,292.4854,2598.0
2019-03-26 12:00:00,302.35,303.45,302.35,302.86,2670.0,292.5145,293.5787,292.5145,293.0079,2670.0
2019-03-26 12:30:00,302.87,302.87,302.0,302.26,2925.0,293.0175,293.0175,292.1758,292.4274,2925.0
2019-03-26 13:00:00,302.38,303.41,302.3,302.31,4526.0,292.5435,293.54,292.4661,292.4758,4526.0
2019-03-26 13:30:00,302.49,302.58,301.61,301.72,5571.0,292.6499,292.737,291.7985,291.9049,5571.0
2019-03-26 14:00:00,301.98,302.53,301.94,302.36,4200.0,292.1565,292.6886,292.1178,292.5241,4200.0
2019-03-26 14:30:00,302.33,302.74,302.24,302.68,8221.0,292.4951,292.8918,292.408,292.8337,8221.0
2019-03-26 15:00:00,302.88,303.06,302.29,302.44,6614.0,293.0272,293.2014,292.4564,292.6015,6614.0
2019-03-26 15:30:00,302.49,304.21,302.28,304.0,42766.0,292.6499,294.3139,292.4467,294.1108,42766.0
2019-03-27 09:30:00,305.82,305.82,303.32,303.97,6265.0,295.8716,295.8716,293.4529,294.0818,6265.0
2019-03-27 10:00:00,303.62,305.15,303.27,304.3,5346.0,293.7431,295.2234,293.4045,294.401,5346.0
2019-03-27 10:30:00,304.03,304.54,302.12,302.24,3900.0,294.1398,294.6332,292.2919,292.408,3900.0
2019-03-27 11:00:00,301.99,302.15,300.03,300.03,4963.0,292.1662,292.321,290.2699,290.2699,4963.0
2019-03-27 11:30:00,299.99,299.99,298.48,298.74,4300.0,290.2312,290.2312,288.7703,289.0219,4300.0
2019-03-27 12:00:00,298.74,299.77,298.56,299.46,7555.0,289.0219,290.0184,288.8477,289.7185,7555.0
2019-03-27 12:30:00,299.36,300.47,299.36,300.13,7416.0,289.6217,290.6956,289.6217,290.3667,7416.0
2019-03-27 13:00:00,299.93,301.17,299.4,301.04,2800.0,290.1732,291.3728,289.6604,291.2471,2800.0
2019-03-27 13:30:00,300.62,301.66,300.3,301.04,2962.0,290.8407,291.8469,290.5311,291.2471,2962.0
2019-03-27 14:00:00,301.34,301.76,300.74,301.16,5900.0,291.5373,291.9436,290.9568,291.3632,5900.0
2019-03-27 14:30:00,301.35,301.35,300.41,300.54,6007.0,291.547,291.547,290.6376,290.7633,6007.0
2019-03-27 15:00:00,300.61,300.71,300.03,300.31,12492.0,290.8311,290.9278,290.2699,290.5408,12492.0
2019-03-27 15:30:00,300.48,301.1,299.54,299.8,37437.0,290.7053,291.3051,289.7959,290.0474,37437.0
2019-03-28 09:30:00,301.68,301.8,300.38,301.46,7953.0,291.8663,291.9823,290.6085,291.6534,7953.0
2019-03-28 10:00:00,301.61,301.69,300.79,300.94,9743.0,291.7985,291.8759,291.0052,291.1503,9743.0
2019-03-28 10:30:00,301.02,301.19,299.08,299.42,5554.0,291.2277,291.3922,289.3508,289.6798,5554.0
2019-03-28 11:00:00,299.55,299.78,298.04,298.22,2949.0,289.8055,290.0281,288.3447,288.5188,2949.0
2019-03-28 11:30:00,298.09,299.4,298.08,298.78,5094.0,288.393,289.6604,288.3834,289.0606,5094.0
2019-03-28 12:00:00,298.61,299.19,298.11,298.81,10400.0,288.8961,289.4573,288.4124,289.0896,10400.0
2019-03-28 12:30:00,298.66,299.81,298.66,299.56,3176.0,288.9445,290.0571,288.9445,289.8152,3176.0
2019-03-28 13:00:00,299.82,300.43,299.82,300.37,1801.0,290.0668,290.6569,290.0668,290.5989,1801.0
2019-03-28 13:30:00,300.47,300.57,299.85,300.03,5696.0,290.6956,290.7924,290.0958,290.2699,5696.0
2019-03-28 14:00:00,300.04,300.55,300.04,300.26,3517.0,290.2796,290.773,290.2796,290.4924,3517.0
2019-03-28 14:30:00,300.09,300.5,299.96,300.25,4438.0,290.328,290.7246,290.2022,290.4828,4438.0
2019-03-28 15:00:00,300.32,300.65,300.1,300.28,12670.0,290.5505,290.8698,290.3376,290.5118,12670.0
2019-03-28 15:30:00,300.28,300.6,299.93,300.24,30805.0,290.5118,290.8214,290.1732,290.4731,30805.0
2019-03-29 09:30:00,302.06,302.06,300.33,301.32,10467.0,292.2339,292.2339,290.5602,291.518,10467.0
2019-03-29 10:00:00,301.26,301.87,300.91,301.87,4904.0,291.4599,292.0501,291.1213,292.0501,4904.0
2019-03-29 10:30:00,301.63,301.97,299.65,299.78,8048.0,291.8179,292.1468,289.9023,290.0281,8048.0
2019-03-29 11:00:00,299.99,300.59,299.19,299.93,26058.0,290.2312,290.8117,289.4573,290.1732,26058.0
2019-03-29 11:30:00,299.94,299.95,299.2,299.22,6409.0,290.1829,290.1925,289.4669,289.4863,6409.0
2019-03-29 12:00:00,299.28,299.74,299.06,299.52,3843.0,289.5443,289.9894,289.3315,289.7765,3843.0
2019-03-29 12:30:00,299.95,300.41,299.72,300.01,2924.0,290.1925,290.6376,289.97,290.2506,2924.0
2019-03-29 13:00:00,300.33,300.6,299.81,300.17,5600.0,290.5602,290.8214,290.0571,290.4054,5600.0
2019-03-29 13:30:00,300.51,301.03,300.21,300.71,2661.0,290.7343,291.2374,290.4441,290.9278,2661.0
2019-03-29 14:00:00,301.1,301.28,300.51,300.7,7530.0,291.3051,291.4793,290.7343,290.9181,7530.0
2019-03-29 14:30:00,301.0,301.71,300.76,301.71,2796.0,291.2084,291.8953,290.9762,291.8953,2796.0
2019-03-29 15:00:00,301.78,302.13,300.77,301.13,7010.0,291.963,292.3016,290.9859,291.3341,7010.0
2019-03-29 15:30:00,301.13,302.46,301.04,302.09,18740.0,291.3341,292.6209,291.2471,292.2629,18740.0
2019-04-01 09:30:00,303.61,305.57,303.0,303.96,7983.0,293.7335,295.6297,293.1433,294.0721,7983.0
2019-04-01 10:00:00,303.96,304.55,302.92,303.57,16569.0,294.0721,294.6429,293.0659,293.6948,16569.0
2019-04-01 10:30:00,303.66,303.76,302.6,302.94,23683.0,293.7818,293.8786,292.7563,293.0853,23683.0
2019-04-01 11:00:00,302.8,303.07,302.02,302.28,17551.0,292.9498,293.211,292.1952,292.4467,17551.0
2019-04-01 11:30:00,302.19,302.45,301.68,302.26,2369.0,292.3597,292.6112,291.8663,292.4274,2369.0
2019-04-01 12:00:00,302.28,302.29,301.03,301.03,7269.0,292.4467,292.4564,291.2374,291.2374,7269.0
2019-04-01 12:30:00,301.01,301.25,300.31,300.35,8305.0,291.218,291.4502,290.5408,290.5795,8305.0
2019-04-01 13:00:00,300.44,300.45,299.41,299.53,7258.0,290.6666,290.6763,289.6701,289.7862,7258.0
2019-04-01 13:30:00,299.55,299.66,298.85,299.66,7221.0,289.8055,289.912,289.1283,289.912,7221.0
2019-04-01 14:00:00,299.63,299.64,298.93,299.46,11017.0,289.8829,289.8926,289.2057,289.7185,11017.0
2019-04-01 14:30:00,299.68,301.78,299.42,301.54,15344.0,289.9313,291.963,289.6798,291.7308,15344.0
2019-04-01 15:00:00,301.02,301.51,300.76,301.32,3830.0,291.2277,291.7018,290.9762,291.518,3830.0
2019-04-01 15:30:00,301.24,302.67,301.1,302.29,28741.0,291.4406,292.824,291.3051,292.4564,28741.0
2019-04-02 09:30:00,302.77,302.77,300.35,302.04,4144.0,292.9208,292.9208,290.5795,292.2145,4144.0
2019-04-02 10:00:00,301.52,302.13,301.04,301.14,3300.0,291.7115,292.3016,291.2471,291.3438,3300.0
2019-04-02 10:30:00,301.6,302.3,301.5,302.3,3042.0,291.7889,292.4661,291.6921,292.4661,3042.0
2019-04-02 11:00:00,302.24,302.68,301.95,302.39,3577.0,292.408,292.8337,292.1275,292.5532,3577.0
2019-04-02 11:30:00,302.63,303.11,302.36,303.11,1963.0,292.7853,293.2497,292.5241,293.2497,1963.0
2019-04-02 12:00:00,303.22,303.49,302.59,302.6,2400.0,293.3562,293.6174,292.7466,292.7563,2400.0
2019-04-02 12:30:00,302.75,302.75,302.07,302.07,2802.0,292.9014,292.9014,292.2436,292.2436,2802.0
2019-04-02 13:00:00,301.93,302.44,301.93,302.34,2100.0,292.1081,292.6015,292.1081,292.5048,2100.0
2019-04-02 13:30:00,302.21,302.6,302.21,302.48,2100.0,292.379,292.7563,292.379,292.6402,2100.0
2019-04-02 14:00:00,302.38,302.51,302.35,302.39,900.0,292.5435,292.6693,292.5145,292.5532,900.0
2019-04-02 14:30:00,302.24,303.06,302.24,303.06,2800.0,292.408,293.2014,292.408,293.2014,2800.0
2019-04-02 15:00:00,303.15,303.32,302.88,303.2,5950.0,293.2884,293.4529,293.0272,293.3368,5950.0
2019-04-02 15:30:00,303.28,303.51,302.6,302.62,20625.0,293.4142,293.6367,292.7563,292.7757,20625.0
2019-04-03 09:30:00,304.24,304.83,302.86,302.86,7742.0,294.343,294.9138,293.0079,293.0079,7742.0
2019-04-03 10:00:00,302.99,303.8,302.63,302.7,8003.0,293.1336,293.9173,292.7853,292.8531,8003.0
2019-04-03 10:30:00,302.92,302.93,301.19,301.25,1402.0,293.0659,293.0756,291.3922,291.4502,1402.0
2019-04-03 11:00:00,301.63,302.24,300.28,300.71,5700.0,291.8179,292.408,290.5118,290.9278,5700.0
2019-04-03 11:30:00,300.98,300.98,300.55,300.55,1000.0,291.189,291.189,290.773,290.773,1000.0
2019-04-03 12:00:00,300.59,301.03,300.36,300.93,1700.0,290.8117,291.2374,290.5892,291.1406,1700.0
2019-04-03 12:30:00,300.92,301.25,300.92,301.25,2200.0,291.131,291.4502,291.131,291.4502,2200.0
2019-04-03 13:00:00,301.28,301.33,300.86,301.12,2700.0,291.4793,291.5276,291.0729,291.3245,2700.0
2019-04-03 13:30:00,301.14,301.14,300.24,300.24,2900.0,291.3438,291.3438,290.4731,290.4731,2900.0
2019-04-03 14:00:00,300.2,301.06,299.86,301.06,5135.0,290.4344,291.2664,290.1055,291.2664,5135.0
2019-04-03 14:30:00,300.96,302.1,300.67,301.92,5550.0,291.1697,292.2726,290.8891,292.0984,5550.0
2019-04-03 15:00:00,301.85,302.48,301.09,302.25,8730.0,292.0307,292.6402,291.2954,292.4177,8730.0
2019-04-03 15:30:00,302.14,302.36,301.35,302.31,35973.0,292.3113,292.5241,291.547,292.4758,35973.0
2019-04-04 09:30:00,303.44,303.44,302.83,302.9,2526.0,293.569,293.569,292.9788,293.0466,2526.0
2019-04-04 10:00:00,303.22,303.22,301.93,301.99,5325.0,293.3562,293.3562,292.1081,292.1662,5325.0
2019-04-04 10:30:00,302.1,302.1,300.68,300.97,6720.0,292.2726,292.2726,290.8988,291.1793,6720.0
2019-04-04 11:00:00,300.9,302.33,300.7,302.21,5200.0,291.1116,292.4951,290.9181,292.379,5200.0
2019-04-04 11:30:00,302.39,303.16,301.93,302.0,7749.0,292.5532,293.2981,292.1081,292.1758,7749.0
2019-04-04 12:00:00,301.75,302.19,301.29,301.3,4700.0,291.934,292.3597,291.4889,291.4986,4700.0
2019-04-04 12:30:00,301.13,301.34,300.38,301.32,4450.0,291.3341,291.5373,290.6085,291.518,4450.0
2019-04-04 13:00:00,301.42,302.01,301.42,301.71,2564.0,291.6147,292.1855,291.6147,291.8953,2564.0
2019-04-04 13:30:00,301.95,301.95,300.86,300.86,5100.0,292.1275,292.1275,291.0729,291.0729,5100.0
2019-04-04 14:00:00,300.65,301.4,300.6,301.13,3027.0,290.8698,291.5954,290.8214,291.3341,3027.0
2019-04-04 14:30:00,301.1,302.67,300.83,302.35,6494.0,291.3051,292.824,291.0439,292.5145,6494.0
2019-04-04 15:00:00,302.18,302.19,301.26,301.34,3002.0,292.35,292.3597,291.4599,291.5373,3002.0
2019-04-04 15:30:00,301.45,302.42,301.41,302.22,15810.0,291.6437,292.5822,291.605,292.3887,15810.0
2019-04-05 09:30:00,302.4,303.87,301.52,302.88,9344.0,292.5628,293.985,291.7115,293.0272,9344.0
2019-04-05 10:00:00,303.34,304.83,303.34,304.55,1745.0,293.4723,294.9138,293.4723,294.6429,1745.0
2019-04-05 10:30:00,305.02,305.02,304.38,304.76,1503.0,295.0976,295.0976,294.4784,294.8461,1503.0
2019-04-05 11:00:00,304.71,305.4,304.62,305.4,1225.0,294.7977,295.4652,294.7106,295.4652,1225.0
2019-04-05 11:30:00,305.27,305.61,305.05,305.05,1400.0,295.3395,295.6684,295.1266,295.1266,1400.0
2019-04-05 12:00:00,304.86,304.86,304.1,304.1,896.0,294.9428,294.9428,294.2075,294.2075,896.0
2019-04-05 12:30:00,304.13,304.13,303.21,303.38,3776.0,294.2366,294.2366,293.3465,293.5109,3776.0
2019-04-05 13:00:00,303.37,303.48,302.6,302.89,2500.0,293.5013,293.6077,292.7563,293.0369,2500.0
2019-04-05 13:30:00,302.75,303.11,302.72,302.82,1100.0,292.9014,293.2497,292.8724,292.9692,1100.0
2019-04-05 14:00:00,303.09,303.44,302.61,302.61,1600.0,293.2304,293.569,292.766,292.766,1600.0
2019-04-05 14:30:00,302.64,303.41,302.64,303.18,2200.0,292.795,293.54,292.795,293.3175,2200.0
2019-04-05 15:00:00,303.05,303.54,302.97,303.38,4202.0,293.1917,293.6657,293.1143,293.5109,4202.0
2019-04-05 15:30:00,303.37,303.43,302.1,302.29,34583.0,293.5013,293.5593,292.2726,292.4564,34583.0
2019-04-08 09:30:00,302.69,302.69,298.55,300.33,10208.0,292.8434,292.8434,288.8381,290.5602,10208.0
2019-04-08 10:00:00,299.81,301.32,299.81,300.83,2200.0,290.0571,291.518,290.0571,291.0439,2200.0
2019-04-08 10:30:00,301.34,302.3,300.7,302.3,6100.0,291.5373,292.4661,290.9181,292.4661,6100.0
2019-04-08 11:00:00,302.08,302.08,300.57,300.78,5836.0,292.2532,292.2532,290.7924,290.9955,5836.0
2019-04-08 11:30:00,301.39,301.76,300.72,300.72,3100.0,291.5857,291.9436,290.9375,290.9375,3100.0
2019-04-08 12:00:00,300.86,301.0,300.46,300.87,2600.0,291.0729,291.2084,290.6859,291.0826,2600.0
2019-04-08 12:30:00,300.81,301.75,300.64,301.75,2263.0,291.0246,291.934,290.8601,291.934,2263.0
2019-04-08 13:00:00,301.99,302.17,301.73,301.89,3200.0,292.1662,292.3403,291.9146,292.0694,3200.0
2019-04-08 13:30:00,302.22,302.89,302.14,302.89,1700.0,292.3887,293.0369,292.3113,293.0369,1700.0
2019-04-08 14:00:00,302.96,303.18,302.64,302.65,3949.0,293.1046,293.3175,292.795,292.8047,3949.0
2019-04-08 14:30:00,302.76,303.25,302.34,303.25,4053.0,292.9111,293.3852,292.5048,293.3852,4053.0
2019-04-08 15:00:00,303.19,304.1,303.02,303.97,5000.0,293.3271,294.2075,293.1627,294.0818,5000.0
2019-04-08 15:30:00,303.91,303.98,303.1,303.35,10000.0,294.0237,294.0914,293.2401,293.4819,10000.0
2019-04-09 09:30:00,302.01,302.01,302.01,302.01,882.0,292.1855,292.1855,292.1855,292.1855,882.0
2019-04-09 10:00:00,303.07,303.52,301.67,302.58,2800.0,293.211,293.6464,291.8566,292.737,2800.0
2019-04-09 10:30:00,302.92,303.56,302.83,303.56,3248.0,293.0659,293.6851,292.9788,293.6851,3248.0
2019-04-09 11:00:00,303.65,304.09,303.17,303.45,9854.0,293.7722,294.1979,293.3078,293.5787,9854.0
2019-04-09 11:30:00,303.73,303.73,303.23,303.34,800.0,293.8496,293.8496,293.3658,293.4723,800.0
2019-04-09 12:00:00,303.24,303.83,303.23,303.36,6773.0,293.3755,293.9463,293.3658,293.4916,6773.0
2019-04-09 12:30:00,303.22,303.22,302.97,302.98,950.0,293.3562,293.3562,293.1143,293.124,950.0
2019-04-09 13:00:00,302.98,303.49,302.84,303.49,1452.0,293.124,293.6174,292.9885,293.6174,1452.0
2019-04-09 13:30:00,303.29,303.53,303.1,303.1,1665.0,293.4239,293.6561,293.2401,293.2401,1665.0
2019-04-09 14:00:00,302.86,302.86,302.49,302.77,2900.0,293.0079,293.0079,292.6499,292.9208,2900.0
2019-04-09 14:30:00,302.92,302.92,302.55,302.56,753.0,293.0659,293.0659,292.7079,292.7176,753.0
2019-04-09 15:00:00,302.48,303.01,302.47,302.95,2200.0,292.6402,293.153,292.6306,293.0949,2200.0
2019-04-09 15:30:00,302.89,303.54,302.76,303.42,13529.0,293.0369,293.6657,292.9111,293.5496,13529.0
2019-04-10 09:30:00,302.76,304.0,302.0,304.0,7174.0,292.9111,294.1108,292.1758,294.1108,7174.0
2019-04-10 10:00:00,304.31,304.96,303.82,304.25,2764.0,294.4107,295.0396,293.9366,294.3526,2764.0
2019-04-10 10:30:00,304.91,305.59,304.85,305.34,2135.0,294.9912,295.6491,294.9331,295.4072,2135.0
2019-04-10 11:00:00,305.35,305.51,305.01,305.15,4426.0,295.4169,295.5717,295.0879,295.2234,4426.0
2019-04-10 11:30:00,305.6,306.52,305.6,306.47,8840.0,295.6587,296.5488,295.6587,296.5004,8840.0
2019-04-10 12:00:00,306.3,306.53,306.01,306.53,2500.0,296.336,296.5585,296.0554,296.5585,2500.0
2019-04-10 12:30:00,306.39,306.54,306.12,306.54,5202.0,296.423,296.5682,296.1618,296.5682,5202.0
2019-04-10 13:00:00,306.6,307.04,306.48,306.79,4303.0,296.6262,297.0519,296.5101,296.81,4303.0
2019-04-10 13:30:00,306.81,307.07,306.48,306.91,3393.0,296.8294,297.0809,296.5101,296.9261,3393.0
2019-04-10 14:00:00,306.91,306.92,306.16,306.86,34734.0,296.9261,296.9358,296.2005,296.8777,34734.0
2019-04-10 14:30:00,306.83,306.95,305.67,305.67,6947.0,296.8487,296.9648,295.7265,295.7265,6947.0
2019-04-10 15:00:00,305.81,306.43,305.8,305.97,8961.0,295.8619,296.4617,295.8522,296.0167,8961.0
2019-04-10 15:30:00,305.7,305.7,304.49,304.99,15411.0,295.7555,295.7555,294.5848,295.0686,15411.0
2019-04-11 09:30:00,305.98,305.98,302.76,302.82,3699.0,296.0264,296.0264,292.9111,292.9692,3699.0
2019-04-11 10:00:00,303.29,303.68,302.33,303.66,1140.0,293.4239,293.8012,292.4951,293.7818,1140.0
2019-04-11 10:30:00,303.5,303.51,302.94,303.16,3442.0,293.627,293.6367,293.0853,293.2981,3442.0
2019-04-11 11:00:00,303.16,303.42,302.37,302.76,9074.0,293.2981,293.5496,292.5338,292.9111,9074.0
2019-04-11 11:30:00,302.69,302.69,301.69,302.58,6431.0,292.8434,292.8434,291.8759,292.737,6431.0
2019-04-11 12:00:00,302.42,302.42,301.83,302.14,2600.0,292.5822,292.5822,292.0114,292.3113,2600.0
2019-04-11 12:30:00,302.07,302.44,302.01,302.43,1900.0,292.2436,292.6015,292.1855,292.5919,1900.0
2019-04-11 13:00:00,302.25,302.33,301.72,301.75,2090.0,292.4177,292.4951,291.9049,291.934,2090.0
2019-04-11 13:30:00,301.66,302.48,301.66,302.35,2433.0,291.8469,292.6402,291.8469,292.5145,2433.0
2019-04-11 14:00:00,302.48,303.21,302.4,303.07,5387.0,292.6402,293.3465,292.5628,293.211,5387.0
2019-04-11 14:30:00,303.38,304.26,303.25,304.26,3198.0,293.5109,294.3623,293.3852,294.3623,3198.0
2019-04-11 15:00:00,304.17,304.9,304.16,304.46,7371.0,294.2753,294.9815,294.2656,294.5558,7371.0
2019-04-11 15:30:00,304.4,305.4,304.4,305.32,16247.0,294.4978,295.4652,294.4978,295.3878,16247.0
2019-04-12 09:30:00,307.51,309.12,305.92,309.12,10874.0,297.5066,299.0642,295.9683,299.0642,10874.0
2019-04-12 10:00:00,309.12,309.53,308.08,309.53,9569.0,299.0642,299.4609,298.0581,299.4609,9569.0
2019-04-12 10:30:00,309.59,309.99,308.48,308.59,7277.0,299.5189,299.9059,298.445,298.5515,7277.0
2019-04-12 11:00:00,308.48,308.49,306.0,306.67,31241.0,298.445,298.4547,296.0457,296.6939,31241.0
2019-04-12 11:30:00,306.65,306.87,303.72,304.06,13352.0,296.6746,296.8874,293.8399,294.1688,13352.0
2019-04-12 12:00:00,304.02,305.72,303.58,304.97,9681.0,294.1301,295.7748,293.7044,295.0492,9681.0
2019-04-12 12:30:00,304.98,305.0,304.32,304.7,16091.0,295.0589,295.0783,294.4204,294.788,16091.0
2019-04-12 13:00:00,304.59,304.59,304.05,304.19,7561.0,294.6816,294.6816,294.1592,294.2946,7561.0
2019-04-12 13:30:00,304.46,305.45,304.37,305.11,16085.0,294.5558,295.5136,294.4687,295.1847,16085.0
2019-04-12 14:00:00,305.56,306.01,304.62,304.63,11057.0,295.62,296.0554,294.7106,294.7203,11057.0
2019-04-12 14:30:00,304.78,305.51,304.78,305.05,5488.0,294.8654,295.5717,294.8654,295.1266,5488.0
2019-04-12 15:00:00,305.21,305.56,304.71,304.86,7183.0,295.2814,295.62,294.7977,294.9428,7183.0
2019-04-12 15:30:00,304.8,305.64,304.63,305.07,31876.0,294.8848,295.6974,294.7203,295.146,31876.0
2019-04-15 09:30:00,306.18,307.36,305.39,305.65,6404.0,296.2199,297.3615,295.4556,295.7071,6404.0
2019-04-15 10:00:00,305.55,305.73,305.41,305.45,1400.0,295.6104,295.7845,295.4749,295.5136,1400.0
2019-04-15 10:30:00,305.22,305.27,304.11,305.1,17620.0,295.2911,295.3395,294.2172,295.175,17620.0
2019-04-15 11:00:00,305.1,305.56,304.05,304.2,28975.0,295.175,295.62,294.1592,294.3043,28975.0
2019-04-15 11:30:00,304.06,304.06,302.76,303.03,3749.0,294.1688,294.1688,292.9111,293.1723,3749.0
2019-04-15 12:00:00,302.7,302.7,302.32,302.46,1000.0,292.8531,292.8531,292.4854,292.6209,1000.0
2019-04-15 12:30:00,302.72,303.34,302.72,303.34,1100.0,292.8724,293.4723,292.8724,293.4723,1100.0
2019-04-15 13:00:00,303.58,304.01,303.28,303.29,2235.0,293.7044,294.1205,293.4142,293.4239,2235.0
2019-04-15 13:30:00,303.23,303.39,303.06,303.16,1510.0,293.3658,293.5206,293.2014,293.2981,1510.0
2019-04-15 14:00:00,303.08,303.35,302.25,302.8,6731.0,293.2207,293.4819,292.4177,292.9498,6731.0
2019-04-15 14:30:00,302.8,303.31,302.72,303.31,2400.0,292.9498,293.4432,292.8724,293.4432,2400.0
2019-04-15 15:00:00,303.27,303.48,303.09,303.4,1700.0,293.4045,293.6077,293.2304,293.5303,1700.0
2019-04-15 15:30:00,303.38,304.54,302.31,302.72,60569.0,293.5109,294.6332,292.4758,292.8724,60569.0
2019-04-16 09:30:00,304.3,305.21,302.76,303.28,3811.0,294.401,295.2814,292.9111,293.4142,3811.0
2019-04-16 10:00:00,302.88,303.61,302.87,303.16,3400.0,293.0272,293.7335,293.0175,293.2981,3400.0
2019-04-16 10:30:00,303.45,303.49,302.91,302.91,7467.0,293.5787,293.6174,293.0562,293.0562,7467.0
2019-04-16 11:00:00,302.79,303.17,302.54,302.54,8732.0,292.9401,293.3078,292.6983,292.6983,8732.0
2019-04-16 11:30:00,302.08,302.36,299.86,299.86,5429.0,292.2532,292.5241,290.1055,290.1055,5429.0
2019-04-16 12:00:00,299.91,300.37,299.7,299.78,2200.0,290.1538,290.5989,289.9507,290.0281,2200.0
2019-04-16 12:30:00,299.7,299.7,298.66,298.82,7853.0,289.9507,289.9507,288.9445,289.0993,7853.0
2019-04-16 13:00:00,298.97,299.0,298.07,298.07,20697.0,289.2444,289.2734,288.3737,288.3737,20697.0
2019-04-16 13:30:00,297.99,298.48,297.42,297.45,11902.0,288.2963,288.7703,287.7448,287.7739,11902.0
2019-04-16 14:00:00,297.53,297.62,295.84,295.86,17955.0,287.8513,287.9383,286.2162,286.2356,17955.0
2019-04-16 14:30:00,295.74,296.16,295.29,295.31,17028.0,286.1195,286.5258,285.6841,285.7035,17028.0
2019-04-16 15:00:00,295.37,295.38,293.53,293.56,12326.0,285.7615,285.7712,283.9814,284.0104,12326.0
2019-04-16 15:30:00,293.56,294.59,292.91,294.01,53228.0,284.0104,285.0069,283.3815,284.4458,53228.0
2019-04-17 09:30:00,294.61,294.61,286.83,286.83,8593.0,285.0262,285.0262,277.4993,277.4993,8593.0
2019-04-17 10:00:00,286.63,287.28,284.77,285.36,27187.0,277.3058,277.9347,275.5063,276.0771,27187.0
2019-04-17 10:30:00,285.73,286.44,284.15,284.15,11467.0,276.4351,277.122,274.9065,274.9065,11467.0
2019-04-17 11:00:00,283.89,284.6,282.27,283.18,48682.0,274.655,275.3419,273.0877,273.9681,48682.0
2019-04-17 11:30:00,283.13,283.13,279.43,279.48,10103.0,273.9197,273.9197,270.3401,270.3884,10103.0
2019-04-17 12:00:00,279.67,280.46,279.37,280.06,12754.0,270.5722,271.3365,270.282,270.9496,12754.0
2019-04-17 12:30:00,280.06,280.76,279.91,280.06,13166.0,270.9496,271.6268,270.8044,270.9496,13166.0
2019-04-17 13:00:00,279.8,280.07,278.44,278.44,6181.0,270.698,270.9592,269.3823,269.3823,6181.0
2019-04-17 13:30:00,278.46,278.92,278.11,278.28,17512.0,269.4016,269.8466,269.063,269.2275,17512.0
2019-04-17 14:00:00,278.59,278.59,276.93,277.4,12098.0,269.5274,269.5274,267.9214,268.3761,12098.0
2019-04-17 14:30:00,277.38,279.03,277.38,278.54,15181.0,268.3567,269.9531,268.3567,269.479,15181.0
2019-04-17 15:00:00,278.58,279.09,278.56,278.61,6875.0,269.5177,270.0111,269.4984,269.5467,6875.0
2019-04-17 15:30:00,278.56,278.68,277.33,277.62,47151.0,269.4984,269.6144,268.3084,268.5889,47151.0
2019-04-18 09:30:00,277.67,279.89,274.79,274.79,21706.0,268.6373,270.7851,265.851,265.851,21706.0
2019-04-18 10:00:00,274.6,276.1,272.67,273.38,14386.0,265.6672,267.1184,263.8,264.4869,14386.0
2019-04-18 10:30:00,273.18,274.96,271.56,274.92,24610.0,264.2934,266.0155,262.7261,265.9768,24610.0
2019-04-18 11:00:00,275.16,275.65,273.65,274.26,42999.0,266.209,266.683,264.7481,265.3382,42999.0
2019-04-18 11:30:00,274.57,275.68,274.52,275.36,16211.0,265.6381,266.712,265.5898,266.4024,16211.0
2019-04-18 12:00:00,275.22,276.71,274.95,276.44,50843.0,266.267,267.7085,266.0058,267.4473,50843.0
2019-04-18 12:30:00,276.51,277.05,275.56,275.7,12763.0,267.515,268.0375,266.5959,266.7314,12763.0
2019-04-18 13:00:00,275.57,276.48,275.51,276.48,9973.0,266.6056,267.486,266.5476,267.486,9973.0
2019-04-18 13:30:00,276.48,277.55,276.37,277.05,10504.0,267.486,268.5212,267.3796,268.0375,10504.0
2019-04-18 14:00:00,276.92,277.21,275.95,276.29,9212.0,267.9117,268.1923,266.9733,267.3022,9212.0
2019-04-18 14:30:00,276.28,277.03,276.27,276.93,5672.0,267.2925,268.0181,267.2828,267.9214,5672.0
2019-04-18 15:00:00,276.75,277.33,276.59,277.12,12327.0,267.7472,268.3084,267.5924,268.1052,12327.0
2019-04-18 15:30:00,277.07,277.41,276.55,276.99,44187.0,268.0568,268.3858,267.5537,267.9794,44187.0
2019-04-22 09:30:00,276.06,279.96,275.81,279.57,54169.0,267.0797,270.8528,266.8378,270.4755,54169.0
2019-04-22 10:00:00,280.19,280.19,277.02,277.19,37230.0,271.0753,271.0753,268.0084,268.1729,37230.0
2019-04-22 10:30:00,277.38,277.48,276.43,276.48,7926.0,268.3567,268.4535,267.4376,267.486,7926.0
2019-04-22 11:00:00,276.38,276.43,275.56,275.68,21571.0,267.3893,267.4376,266.5959,266.712,21571.0
2019-04-22 11:30:00,275.45,275.5,274.68,275.06,6800.0,266.4895,266.5379,265.7446,266.1122,6800.0
2019-04-22 12:00:00,275.1,275.2,274.09,274.63,4322.0,266.1509,266.2477,265.1738,265.6962,4322.0
2019-04-22 12:30:00,274.76,275.07,274.24,274.43,6100.0,265.822,266.1219,265.3189,265.5027,6100.0
2019-04-22 13:00:00,274.43,274.67,274.13,274.29,4800.0,265.5027,265.7349,265.2125,265.3673,4800.0
2019-04-22 13:30:00,274.21,274.71,274.21,274.67,5382.0,265.2899,265.7736,265.2899,265.7349,5382.0
2019-04-22 14:00:00,274.65,274.74,273.71,274.21,11016.0,265.7155,265.8026,264.8061,265.2899,11016.0
2019-04-22 14:30:00,274.23,274.43,273.89,274.05,6158.0,265.3092,265.5027,264.9803,265.1351,6158.0
2019-04-22 15:00:00,274.15,274.44,273.92,274.38,10300.0,265.2318,265.5124,265.0093,265.4543,10300.0
2019-04-22 15:30:00,274.45,274.64,274.27,274.59,25759.0,265.5221,265.7059,265.3479,265.6575,25759.0
2019-04-23 09:30:00,275.3,277.37,275.21,276.01,15688.0,266.3444,268.3471,266.2573,267.0313,15688.0
2019-04-23 10:00:00,276.01,277.68,274.91,277.68,22895.0,267.0313,268.647,265.9671,268.647,22895.0
2019-04-23 10:30:00,277.74,277.86,276.71,277.23,31595.0,268.705,268.8211,267.7085,268.2116,31595.0
2019-04-23 11:00:00,277.43,280.44,277.37,280.03,16155.0,268.4051,271.3172,268.3471,270.9205,16155.0
2019-04-23 11:30:00,279.88,280.17,279.01,279.66,5388.0,270.7754,271.056,269.9337,270.5626,5388.0
2019-04-23 12:00:00,279.75,280.46,279.73,280.2,6188.0,270.6496,271.3365,270.6303,271.085,6188.0
2019-04-23 12:30:00,280.21,280.24,279.42,279.58,10518.0,271.0947,271.1237,270.3304,270.4852,10518.0
2019-04-23 13:00:00,279.51,279.93,279.48,279.59,12940.0,270.4174,270.8238,270.3884,270.4948,12940.0
2019-04-23 13:30:00,279.78,280.07,279.2,279.42,12462.0,270.6787,270.9592,270.1175,270.3304,12462.0
2019-04-23 14:00:00,279.31,280.36,279.2,280.23,20215.0,270.224,271.2398,270.1175,271.114,20215.0
2019-04-23 14:30:00,280.23,280.73,279.79,279.96,15678.0,271.114,271.5978,270.6883,270.8528,15678.0
2019-04-23 15:00:00,279.92,279.92,279.03,279.47,9538.0,270.8141,270.8141,269.9531,270.3787,9538.0
2019-04-23 15:30:00,279.57,280.11,279.5,280.11,40166.0,270.4755,270.9979,270.4078,270.9979,40166.0
2019-04-24 09:30:00,277.99,279.4,276.7,277.25,12105.0,268.9469,270.311,267.6989,268.231,12105.0
2019-04-24 10:00:00,277.41,277.88,275.79,275.91,42686.0,268.3858,268.8405,266.8185,266.9346,42686.0
2019-04-24 10:30:00,275.94,276.74,275.0,275.93,42895.0,266.9636,267.7376,266.0542,266.9539,42895.0
2019-04-24 11:00:00,275.79,277.94,275.79,277.69,41387.0,266.8185,268.8985,266.8185,268.6567,41387.0
2019-04-24 11:30:00,278.09,279.83,278.09,279.83,15757.0,269.0436,270.727,269.0436,270.727,15757.0
2019-04-24 12:00:00,279.76,279.99,279.54,279.54,2900.0,270.6593,270.8818,270.4465,270.4465,2900.0
2019-04-24 12:30:00,279.64,280.0,278.54,278.88,8806.0,270.5432,270.8915,269.479,269.8079,8806.0
2019-04-24 13:00:00,278.9,279.63,278.9,279.55,3700.0,269.8273,270.5335,269.8273,270.4561,3700.0
2019-04-24 13:30:00,279.57,279.73,279.24,279.34,9700.0,270.4755,270.6303,270.1562,270.253,9700.0
2019-04-24 14:00:00,279.09,279.46,278.72,278.88,6056.0,270.0111,270.3691,269.6531,269.8079,6056.0
2019-04-24 14:30:00,278.83,279.28,278.81,279.2,2625.0,269.7596,270.1949,269.7402,270.1175,2625.0
2019-04-24 15:00:00,279.42,279.51,278.88,279.02,7178.0,270.3304,270.4174,269.8079,269.9434,7178.0
2019-04-24 15:30:00,278.99,279.34,278.6,278.86,26780.0,269.9144,270.253,269.5371,269.7886,26780.0
2019-04-25 09:30:00,277.14,280.45,276.48,280.45,7696.0,268.1245,271.3269,267.486,271.3269,7696.0
2019-04-25 10:00:00,280.44,280.71,278.49,280.06,27239.0,271.3172,271.5784,269.4306,270.9496,27239.0
2019-04-25 10:30:00,280.29,280.86,279.75,280.79,32183.0,271.1721,271.7235,270.6496,271.6558,32183.0
2019-04-25 11:00:00,281.12,281.16,279.49,279.51,9768.0,271.9751,272.0138,270.3981,270.4174,9768.0
2019-04-25 11:30:00,279.35,279.83,278.98,278.98,900.0,270.2627,270.727,269.9047,269.9047,900.0
2019-04-25 12:00:00,278.73,278.92,278.44,278.62,1900.0,269.6628,269.8466,269.3823,269.5564,1900.0
2019-04-25 12:30:00,278.61,278.75,278.53,278.69,4189.0,269.5467,269.6822,269.4693,269.6241,4189.0
2019-04-25 13:00:00,278.6,279.17,278.57,279.17,1605.0,269.5371,270.0885,269.508,270.0885,1605.0
2019-04-25 13:30:00,279.56,279.87,279.56,279.57,1754.0,270.4658,270.7657,270.4658,270.4755,1754.0
2019-04-25 14:00:00,280.18,280.79,280.17,280.45,6773.0,271.0657,271.6558,271.056,271.3269,6773.0
2019-04-25 14:30:00,280.6,281.27,280.48,280.86,12024.0,271.472,272.1202,271.3559,271.7235,12024.0
2019-04-25 15:00:00,280.91,281.57,280.45,281.5,7414.0,271.7719,272.4104,271.3269,272.3427,7414.0
2019-04-25 15:30:00,281.6,282.22,281.29,281.34,28579.0,272.4395,273.0393,272.1395,272.1879,28579.0
2019-04-26 09:30:00,281.14,281.92,279.92,280.27,3127.0,271.9944,272.7491,270.8141,271.1527,3127.0
2019-04-26 10:00:00,280.4,281.0,279.74,280.99,4050.0,271.2785,271.859,270.64,271.8493,4050.0
2019-04-26 10:30:00,280.83,281.54,280.68,281.24,1700.0,271.6945,272.3814,271.5494,272.0912,1700.0
2019-04-26 11:00:00,281.5,281.55,280.51,280.88,2604.0,272.3427,272.3911,271.3849,271.7429,2604.0
2019-04-26 11:30:00,281.1,281.69,281.03,281.56,4100.0,271.9557,272.5265,271.888,272.4008,4100.0
2019-04-26 12:00:00,281.5,281.5,280.88,280.93,8345.0,272.3427,272.3427,271.7429,271.7913,8345.0
2019-04-26 12:30:00,280.97,281.14,280.33,280.8,8880.0,271.83,271.9944,271.2108,271.6655,8880.0
2019-04-26 13:00:00,280.64,281.25,280.6,280.79,2797.0,271.5107,272.1008,271.472,271.6558,2797.0
2019-04-26 13:30:00,281.04,281.3,280.47,280.8,2865.0,271.8977,272.1492,271.3462,271.6655,2865.0
2019-04-26 14:00:00,280.84,281.49,280.83,281.15,2812.0,271.7042,272.333,271.6945,272.0041,2812.0
2019-04-26 14:30:00,281.02,281.56,280.99,281.28,5900.0,271.8783,272.4008,271.8493,272.1299,5900.0
2019-04-26 15:00:00,281.42,281.82,280.93,281.59,15792.0,272.2653,272.6523,271.7913,272.4298,15792.0
2019-04-26 15:30:00,281.65,282.71,281.45,281.71,75292.0,272.4878,273.5134,272.2943,272.5459,75292.0
2019-04-29 09:30:00,282.36,283.35,280.85,280.91,10962.0,273.1747,274.1325,271.7139,271.7719,10962.0
2019-04-29 10:00:00,280.79,280.8,279.39,279.39,7627.0,271.6558,271.6655,270.3014,270.3014,7627.0
2019-04-29 10:30:00,279.31,280.65,278.96,280.64,32519.0,270.224,271.5204,269.8853,271.5107,32519.0
2019-04-29 11:00:00,280.66,282.22,280.66,282.0,12562.0,271.53,273.0393,271.53,272.8264,12562.0
2019-04-29 11:30:00,282.15,282.46,281.11,281.21,15185.0,272.9716,273.2715,271.9654,272.0621,15185.0
2019-04-29 12:00:00,281.12,281.65,280.5,281.64,15806.0,271.9751,272.4878,271.3752,272.4782,15806.0
2019-04-29 12:30:00,281.69,281.77,280.9,281.08,5243.0,272.5265,272.6039,271.7622,271.9364,5243.0
2019-04-29 13:00:00,281.03,281.53,280.68,281.39,4083.0,271.888,272.3717,271.5494,272.2363,4083.0
2019-04-29 13:30:00,281.59,281.59,280.62,280.68,3003.0,272.4298,272.4298,271.4913,271.5494,3003.0
2019-04-29 14:00:00,280.6,280.77,280.41,280.77,5229.0,271.472,271.6365,271.2882,271.6365,5229.0
2019-04-29 14:30:00,280.68,281.39,280.5,281.2,10130.0,271.5494,272.2363,271.3752,272.0525,10130.0
2019-04-29 15:00:00,281.17,281.68,280.9,280.93,10388.0,272.0234,272.5169,271.7622,271.7913,10388.0
2019-04-29 15:30:00,280.94,281.0,280.24,280.61,32200.0,271.8009,271.859,271.1237,271.4817,32200.0
2019-04-30 09:30:00,280.61,284.13,280.26,284.13,16397.0,271.4817,274.8872,271.1431,274.8872,16397.0
2019-04-30 10:00:00,283.25,285.85,283.2,284.93,26124.0,274.0358,276.5512,273.9874,275.6611,26124.0
2019-04-30 10:30:00,284.56,285.75,284.24,285.19,13226.0,275.3032,276.4545,274.9936,275.9127,13226.0
2019-04-30 11:00:00,284.99,284.99,283.48,284.62,5900.0,275.7192,275.7192,274.2583,275.3612,5900.0
2019-04-30 11:30:00,284.53,285.45,284.36,285.12,23107.0,275.2741,276.1642,275.1097,275.845,23107.0
2019-04-30 12:00:00,285.12,286.75,285.08,286.38,10657.0,275.845,277.4219,275.8063,277.064,10657.0
2019-04-30 12:30:00,286.06,286.27,284.91,284.99,13805.0,276.7544,276.9575,275.6418,275.7192,13805.0
2019-04-30 13:00:00,285.19,285.74,285.19,285.24,1719.0,275.9127,276.4448,275.9127,275.961,1719.0
2019-04-30 13:30:00,284.97,286.4,284.97,285.92,8362.0,275.6998,277.0833,275.6998,276.6189,8362.0
2019-04-30 14:00:00,285.97,286.11,285.5,285.68,4800.0,276.6673,276.8027,276.2126,276.3867,4800.0
2019-04-30 14:30:00,285.52,286.2,285.5,285.74,7238.0,276.2319,276.8898,276.2126,276.4448,7238.0
2019-04-30 15:00:00,286.11,286.39,285.99,286.18,6356.0,276.8027,277.0736,276.6867,276.8705,6356.0
2019-04-30 15:30:00,286.1,286.75,286.0,286.06,29946.0,276.7931,277.4219,276.6963,276.7544,29946.0
2019-05-01 09:30:00,285.94,285.94,283.09,283.29,1768.0,276.6383,276.6383,273.881,274.0745,1768.0
2019-05-01 10:00:00,283.25,285.28,283.24,284.36,7985.0,274.0358,275.9997,274.0261,275.1097,7985.0
2019-05-01 10:30:00,284.29,285.08,283.82,284.01,6600.0,275.042,275.8063,274.5872,274.7711,6600.0
2019-05-01 11:00:00,283.67,283.69,283.1,283.46,6532.0,274.4421,274.4615,273.8907,274.239,6532.0
2019-05-01 11:30:00,283.42,284.51,282.98,284.37,3915.0,274.2003,275.2548,273.7746,275.1194,3915.0
2019-05-01 12:00:00,284.24,284.77,283.7,283.73,10906.0,274.9936,275.5063,274.4711,274.5002,10906.0
2019-05-01 12:30:00,284.25,284.26,283.89,284.18,3700.0,275.0033,275.0129,274.655,274.9355,3700.0
2019-05-01 13:00:00,284.29,284.4,283.45,283.58,19354.0,275.042,275.1484,274.2293,274.355,19354.0
2019-05-01 13:30:00,283.6,283.69,283.17,283.46,7705.0,274.3744,274.4615,273.9584,274.239,7705.0
2019-05-01 14:00:00,283.47,283.62,283.12,283.12,18117.0,274.2486,274.3937,273.91,273.91,18117.0
2019-05-01 14:30:00,283.04,283.48,281.51,281.63,14902.0,273.8326,274.2583,272.3524,272.4685,14902.0
2019-05-01 15:00:00,281.55,282.06,280.84,281.16,14647.0,272.3911,272.8845,271.7042,272.0138,14647.0
2019-05-01 15:30:00,280.98,280.98,279.3,280.56,65682.0,271.8396,271.8396,270.2143,271.4333,65682.0
2019-05-02 09:30:00,287.5,298.99,286.12,295.02,46872.0,278.1475,289.2638,276.8124,285.4229,46872.0
2019-05-02 10:00:00,296.38,297.61,293.86,296.82,44684.0,286.7387,287.9286,284.3006,287.1643,44684.0
2019-05-02 10:30:00,296.76,297.34,294.3,296.47,18693.0,287.1063,287.6674,284.7263,286.8257,18693.0
2019-05-02 11:00:00,295.14,296.82,294.5,295.46,20075.0,285.539,287.1643,284.9198,285.8486,20075.0
2019-05-02 11:30:00,295.46,296.79,295.21,295.71,10700.0,285.8486,287.1353,285.6067,286.0905,10700.0
2019-05-02 12:00:00,295.66,296.75,295.05,296.67,17511.0,286.0421,287.0966,285.4519,287.0192,17511.0
2019-05-02 12:30:00,296.62,297.02,295.61,295.68,9904.0,286.9709,287.3578,285.9937,286.0614,9904.0
2019-05-02 13:00:00,295.45,295.94,294.97,295.46,14600.0,285.8389,286.313,285.3745,285.8486,14600.0
2019-05-02 13:30:00,295.35,296.61,295.31,296.51,11300.0,285.7422,286.9612,285.7035,286.8644,11300.0
2019-05-02 14:00:00,296.58,297.96,296.25,296.71,14782.0,286.9322,288.2673,286.6129,287.0579,14782.0
2019-05-02 14:30:00,296.82,297.6,295.31,295.51,14192.0,287.1643,287.919,285.7035,285.897,14192.0
2019-05-02 15:00:00,295.57,296.59,295.36,296.11,21732.0,285.955,286.9418,285.7518,286.4774,21732.0
2019-05-02 15:30:00,296.1,298.53,295.69,297.86,68710.0,286.4678,288.8187,286.0711,288.1705,68710.0
2019-05-03 09:30:00,299.09,299.78,296.35,296.6,15685.0,289.3605,290.0281,286.7096,286.9515,15685.0
2019-05-03 10:00:00,296.63,299.68,296.33,298.12,14724.0,286.9805,289.9313,286.6903,288.4221,14724.0
2019-05-03 10:30:00,297.5,298.15,296.64,297.16,15269.0,287.8222,288.4511,286.9902,287.4933,15269.0
2019-05-03 11:00:00,297.25,297.5,294.99,296.0,34246.0,287.5804,287.8222,285.3939,286.371,34246.0
2019-05-03 11:30:00,295.81,295.95,294.7,295.85,51466.0,286.1872,286.3226,285.1133,286.2259,51466.0
2019-05-03 12:00:00,295.69,297.73,295.69,297.55,12624.0,286.0711,288.0447,286.0711,287.8706,12624.0
2019-05-03 12:30:00,297.44,297.58,296.83,297.55,5821.0,287.7642,287.8996,287.174,287.8706,5821.0
2019-05-03 13:00:00,297.79,299.06,297.66,299.04,6342.0,288.1028,289.3315,287.977,289.3121,6342.0
2019-05-03 13:30:00,299.04,299.52,298.9,299.13,9402.0,289.3121,289.7765,289.1767,289.3992,9402.0
2019-05-03 14:00:00,299.13,299.37,298.89,299.37,11458.0,289.3992,289.6314,289.167,289.6314,11458.0
2019-05-03 14:30:00,299.41,299.86,298.91,299.19,11032.0,289.6701,290.1055,289.1864,289.4573,11032.0
2019-05-03 15:00:00,299.2,300.1,299.14,299.99,18605.0,289.4669,290.3376,289.4089,290.2312,18605.0
2019-05-03 15:30:00,300.02,300.73,298.84,300.34,57192.0,290.2603,290.9472,289.1186,290.5698,57192.0
2019-05-06 09:30:00,296.36,299.89,295.87,299.3,14800.0,286.7193,290.1345,286.2453,289.5637,14800.0
2019-05-06 10:00:00,299.61,299.61,295.16,295.53,5774.0,289.8636,289.8636,285.5583,285.9163,5774.0
2019-05-06 10:30:00,294.96,296.78,294.86,296.57,10301.0,285.3649,287.1256,285.2681,286.9225,10301.0
2019-05-06 11:00:00,296.51,297.11,295.51,296.88,4219.0,286.8644,287.4449,285.897,287.2224,4219.0
2019-05-06 11:30:00,297.12,297.73,296.34,297.53,3227.0,287.4546,288.0447,286.7,287.8513,3227.0
2019-05-06 12:00:00,297.73,297.75,295.81,296.37,12656.0,288.0447,288.0641,286.1872,286.729,12656.0
2019-05-06 12:30:00,296.4,297.32,295.99,295.99,2400.0,286.758,287.6481,286.3613,286.3613,2400.0
2019-05-06 13:00:00,296.09,296.96,296.0,296.41,27561.0,286.4581,287.2998,286.371,286.7677,27561.0
2019-05-06 13:30:00,296.4,296.75,295.91,296.6,34382.0,286.758,287.0966,286.284,286.9515,34382.0
2019-05-06 14:00:00,296.64,296.81,295.75,296.61,28021.0,286.9902,287.1547,286.1292,286.9612,28021.0
2019-05-06 14:30:00,296.69,298.61,296.5,298.3,27811.0,287.0386,288.8961,286.8548,288.5962,27811.0
2019-05-06 15:00:00,298.55,299.72,298.51,299.59,8744.0,288.8381,289.97,288.7994,289.8442,8744.0
2019-05-06 15:30:00,299.8,301.08,298.81,299.0,53026.0,290.0474,291.2858,289.0896,289.2734,53026.0
2019-05-07 09:30:00,297.4,299.58,296.94,298.59,12523.0,287.7255,289.8346,287.2804,288.8768,12523.0
2019-05-07 10:00:00,298.34,298.34,292.87,293.45,26359.0,288.6349,288.6349,283.3428,283.904,26359.0
2019-05-07 10:30:00,293.67,294.81,293.0,293.11,16637.0,284.1168,285.2197,283.4686,283.575,16637.0
2019-05-07 11:00:00,293.09,293.94,291.61,293.28,14674.0,283.5557,284.378,282.1238,283.7395,14674.0
2019-05-07 11:30:00,293.58,294.51,292.86,293.69,21142.0,284.0297,284.9295,283.3332,284.1362,21142.0
2019-05-07 12:00:00,293.29,295.05,292.56,294.89,10301.0,283.7492,285.4519,283.0429,285.2971,10301.0
2019-05-07 12:30:00,294.96,295.94,294.69,295.45,12524.0,285.3649,286.313,285.1036,285.8389,12524.0
2019-05-07 13:00:00,294.87,295.21,294.14,294.51,18519.0,285.2778,285.6067,284.5715,284.9295,18519.0
2019-05-07 13:30:00,294.34,297.52,294.18,296.86,9182.0,284.765,287.8416,284.6102,287.203,9182.0
2019-05-07 14:00:00,296.7,297.71,295.44,295.44,39687.0,287.0483,288.0254,285.8292,285.8292,39687.0
2019-05-07 14:30:00,295.16,295.99,294.9,295.63,19484.0,285.5583,286.3613,285.3068,286.0131,19484.0
2019-05-07 15:00:00,295.66,295.66,294.68,295.03,6936.0,286.0421,286.0421,285.094,285.4326,6936.0
2019-05-07 15:30:00,295.09,295.09,294.0,294.34,62837.0,285.4906,285.4906,284.4361,284.765,62837.0
2019-05-08 09:30:00,293.8,295.14,292.85,294.45,19099.0,284.2426,285.539,283.3235,284.8714,19099.0
2019-05-08 10:00:00,294.46,295.0,293.06,293.37,8534.0,284.8811,285.4036,283.5267,283.8266,8534.0
2019-05-08 10:30:00,293.4,295.54,292.31,294.95,15077.0,283.8556,285.926,282.8011,285.3552,15077.0
2019-05-08 11:00:00,295.0,295.25,292.45,294.05,15092.0,285.4036,285.6454,282.9365,284.4845,15092.0
2019-05-08 11:30:00,294.24,294.31,293.35,293.86,5687.0,284.6683,284.736,283.8072,284.3006,5687.0
2019-05-08 12:00:00,293.68,295.09,293.47,295.09,10222.0,284.1265,285.4906,283.9233,285.4906,10222.0
2019-05-08 12:30:00,294.85,296.54,294.82,295.87,5430.0,285.2584,286.8935,285.2294,286.2453,5430.0
2019-05-08 13:00:00,296.22,296.33,295.5,295.84,2300.0,286.5839,286.6903,285.8873,286.2162,2300.0
2019-05-08 13:30:00,295.8,295.89,294.97,295.27,7012.0,286.1775,286.2646,285.3745,285.6648,7012.0
2019-05-08 14:00:00,295.68,295.68,294.77,294.85,2600.0,286.0614,286.0614,285.181,285.2584,2600.0
2019-05-08 14:30:00,294.67,295.0,294.47,294.47,3131.0,285.0843,285.4036,284.8908,284.8908,3131.0
2019-05-08 15:00:00,294.86,296.4,294.67,296.38,12798.0,285.2681,286.758,285.0843,286.7387,12798.0
2019-05-08 15:30:00,296.38,296.93,296.09,296.15,35056.0,286.7387,287.2708,286.4581,286.5161,35056.0
2019-05-09 09:30:00,294.21,295.51,293.28,293.69,4660.0,284.6393,285.897,283.7395,284.1362,4660.0
2019-05-09 10:00:00,293.49,293.67,292.27,293.57,3400.0,283.9427,284.1168,282.7624,284.0201,3400.0
2019-05-09 10:30:00,293.77,295.92,293.33,295.52,7114.0,284.2136,286.2936,283.7879,285.9066,7114.0
2019-05-09 11:00:00,296.01,296.3,294.47,294.68,5733.0,286.3807,286.6613,284.8908,285.094,5733.0
2019-05-09 11:30:00,295.02,296.2,294.9,295.89,4735.0,285.4229,286.5645,285.3068,286.2646,4735.0
2019-05-09 12:00:00,296.14,297.15,295.72,296.94,4210.0,286.5065,287.4836,286.1001,287.2804,4210.0
2019-05-09 12:30:00,297.23,299.05,297.11,298.47,10304.0,287.561,289.3218,287.4449,288.7607,10304.0
2019-05-09 13:00:00,298.84,299.44,298.83,299.15,5213.0,289.1186,289.6991,289.109,289.4186,5213.0
2019-05-09 13:30:00,299.16,300.48,299.12,300.37,6867.0,289.4282,290.7053,289.3895,290.5989,6867.0
2019-05-09 14:00:00,300.54,301.19,299.91,300.71,6217.0,290.7633,291.3922,290.1538,290.9278,6217.0
2019-05-09 14:30:00,301.05,301.35,299.87,299.87,8621.0,291.2567,291.547,290.1151,290.1151,8621.0
2019-05-09 15:00:00,300.05,300.17,299.39,300.16,7907.0,290.2893,290.4054,289.6507,290.3957,7907.0
2019-05-09 15:30:00,300.39,302.0,300.24,301.38,37276.0,290.6182,292.1758,290.4731,291.576,37276.0
2019-05-10 09:30:00,299.28,302.77,297.82,299.78,6430.0,289.5443,292.9208,288.1318,290.0281,6430.0
2019-05-10 10:00:00,299.56,299.56,296.53,297.0,7367.0,289.8152,289.8152,286.8838,287.3385,7367.0
2019-05-10 10:30:00,296.82,296.92,294.53,295.15,10012.0,287.1643,287.2611,284.9488,285.5487,10012.0
2019-05-10 11:00:00,295.25,297.42,294.2,296.54,8504.0,285.6454,287.7448,284.6296,286.8935,8504.0
2019-05-10 11:30:00,295.94,296.74,294.85,295.43,6300.0,286.313,287.087,285.2584,285.8196,6300.0
2019-05-10 12:00:00,296.13,297.85,295.56,297.8,4310.0,286.4968,288.1608,285.9453,288.1125,4310.0
2019-05-10 12:30:00,298.13,298.74,297.64,297.65,5274.0,288.4317,289.0219,287.9577,287.9673,5274.0
2019-05-10 13:00:00,297.64,298.77,297.42,298.47,5425.0,287.9577,289.0509,287.7448,288.7607,5425.0
2019-05-10 13:30:00,298.47,299.24,298.47,298.95,1500.0,288.7607,289.5056,288.7607,289.2251,1500.0
2019-05-10 14:00:00,299.16,299.78,298.44,298.58,4144.0,289.4282,290.0281,288.7316,288.8671,4144.0
2019-05-10 14:30:00,298.72,300.6,298.7,300.6,17700.0,289.0025,290.8214,288.9832,290.8214,17700.0
2019-05-10 15:00:00,300.63,303.49,300.62,303.08,18826.0,290.8504,293.6174,290.8407,293.2207,18826.0
2019-05-10 15:30:00,302.92,303.18,301.79,303.03,65716.0,293.0659,293.3175,291.9727,293.1723,65716.0
2019-05-13 09:30:00,297.98,298.17,294.79,296.92,28655.0,288.2866,288.4704,285.2004,287.2611,28655.0
2019-05-13 10:00:00,297.01,297.48,295.41,295.96,5726.0,287.3482,287.8029,285.8002,286.3323,5726.0
2019-05-13 10:30:00,295.77,298.26,295.77,298.26,14890.0,286.1485,288.5575,286.1485,288.5575,14890.0
2019-05-13 11:00:00,298.26,298.94,297.7,297.7,1974.0,288.5575,289.2154,288.0157,288.0157,1974.0
2019-05-13 11:30:00,297.85,297.85,296.09,296.81,2837.0,288.1608,288.1608,286.4581,287.1547,2837.0
2019-05-13 12:00:00,297.62,297.63,295.76,295.76,7120.0,287.9383,287.948,286.1388,286.1388,7120.0
2019-05-13 12:30:00,295.73,296.27,295.15,295.26,4940.0,286.1098,286.6322,285.5487,285.6551,4940.0
2019-05-13 13:00:00,295.17,295.66,294.6,294.74,4650.0,285.568,286.0421,285.0166,285.152,4650.0
2019-05-13 13:30:00,294.46,295.37,294.46,295.29,4400.0,284.8811,285.7615,284.8811,285.6841,4400.0
2019-05-13 14:00:00,295.32,295.64,294.24,295.1,10000.0,285.7131,286.0227,284.6683,285.5003,10000.0
2019-05-13 14:30:00,295.15,295.15,293.88,294.74,12200.0,285.5487,285.5487,284.32,285.152,12200.0
2019-05-13 15:00:00,294.86,295.47,293.84,294.13,11894.0,285.2681,285.8583,284.2813,284.5619,11894.0
2019-05-13 15:30:00,294.34,294.64,293.59,294.18,42422.0,284.765,285.0553,284.0394,284.6102,42422.0
2019-05-14 09:30:00,294.38,298.46,293.97,296.17,6646.0,285.1292,289.081,284.7321,286.863,6646.0
2019-05-14 10:00:00,295.61,298.24,295.61,297.66,15033.0,286.3205,288.8679,286.3205,288.3061,15033.0
2019-05-14 10:30:00,297.55,297.55,296.03,297.34,3636.0,288.1996,288.1996,286.7274,287.9962,3636.0
2019-05-14 11:00:00,297.5,297.94,296.61,297.42,3991.0,288.1512,288.5773,287.2891,288.0737,3991.0
2019-05-14 11:30:00,297.43,298.31,297.43,298.31,6626.0,288.0834,288.9357,288.0834,288.9357,6626.0
2019-05-14 12:00:00,298.4,298.4,297.4,297.82,5021.0,289.0229,289.0229,288.0543,288.4611,5021.0
2019-05-14 12:30:00,297.53,298.28,297.53,298.01,2800.0,288.1802,288.9066,288.1802,288.6451,2800.0
2019-05-14 13:00:00,298.08,298.79,298.0,298.74,3920.0,288.7129,289.4006,288.6354,289.3522,3920.0
2019-05-14 13:30:00,298.74,299.24,298.74,299.1,2275.0,289.3522,289.8365,289.3522,289.7009,2275.0
2019-05-14 14:00:00,299.18,299.89,298.67,299.7,2824.0,289.7784,290.4661,289.2844,290.282,2824.0
2019-05-14 14:30:00,299.84,300.12,298.78,298.79,3500.0,290.4176,290.6888,289.3909,289.4006,3500.0
2019-05-14 15:00:00,298.85,299.65,298.73,299.05,4330.0,289.4587,290.2336,289.3425,289.6524,4330.0
2019-05-14 15:30:00,298.86,299.13,297.35,297.52,28549.0,289.4684,289.7299,288.0059,288.1705,28549.0
2019-05-15 09:30:00,295.39,296.84,293.09,295.72,10492.0,286.1075,287.5119,283.8797,286.4271,10492.0
2019-05-15 10:00:00,295.53,296.44,294.7,296.05,6664.0,286.2431,287.1245,285.4391,286.7467,6664.0
2019-05-15 10:30:00,296.54,296.86,295.64,296.16,5800.0,287.2213,287.5313,286.3496,286.8533,5800.0
2019-05-15 11:00:00,296.32,296.34,294.99,295.97,3200.0,287.0082,287.0276,285.72,286.6692,3200.0
2019-05-15 11:30:00,296.22,296.22,294.63,295.77,6426.0,286.9114,286.9114,285.3713,286.4755,6426.0
2019-05-15 12:00:00,295.67,296.19,294.78,294.89,5400.0,286.3787,286.8823,285.5166,285.6232,5400.0
2019-05-15 12:30:00,295.18,295.93,295.17,295.19,3700.0,285.9041,286.6305,285.8944,285.9137,3700.0
2019-05-15 13:00:00,295.56,295.56,295.01,295.34,2200.0,286.2721,286.2721,285.7394,286.059,2200.0
2019-05-15 13:30:00,294.92,295.72,294.92,295.5,2925.0,285.6522,286.4271,285.6522,286.214,2925.0
2019-05-15 14:00:00,295.53,296.03,295.13,296.03,4609.0,286.2431,286.7274,285.8556,286.7274,4609.0
2019-05-15 14:30:00,295.73,296.36,295.73,296.17,27259.0,286.4368,287.047,286.4368,286.863,27259.0
2019-05-15 15:00:00,296.0,296.21,295.73,295.97,9775.0,286.6983,286.9017,286.4368,286.6692,9775.0
2019-05-15 15:30:00,296.0,296.16,295.41,295.58,26680.0,286.6983,286.8533,286.1268,286.2915,26680.0
2019-05-16 09:30:00,296.5,299.5,295.04,299.5,8326.0,287.1826,290.0883,285.7685,290.0883,8326.0
2019-05-16 10:00:00,299.25,301.72,299.21,301.38,6405.0,289.8462,292.2385,289.8074,291.9092,6405.0
2019-05-16 10:30:00,301.95,304.37,301.95,302.5,17408.0,292.4613,294.8053,292.4613,292.994,17408.0
2019-05-16 11:00:00,302.63,305.81,302.63,303.99,39055.0,293.1199,296.2,293.1199,294.4372,39055.0
2019-05-16 11:30:00,303.71,303.71,302.58,302.8,7267.0,294.166,294.166,293.0715,293.2846,7267.0
2019-05-16 12:00:00,302.94,305.56,302.79,304.51,11599.0,293.4202,295.9579,293.2749,294.9409,11599.0
2019-05-16 12:30:00,304.57,304.97,303.74,303.94,10453.0,294.999,295.3864,294.1951,294.3888,10453.0
2019-05-16 13:00:00,304.34,305.74,304.33,304.75,16813.0,294.7762,296.1322,294.7665,295.1733,16813.0
2019-05-16 13:30:00,304.91,305.58,304.45,304.66,38841.0,295.3283,295.9772,294.8828,295.0862,38841.0
2019-05-16 14:00:00,304.34,305.18,303.95,304.93,6918.0,294.7762,295.5898,294.3985,295.3477,6918.0
2019-05-16 14:30:00,304.45,304.74,302.48,302.72,8061.0,294.8828,295.1636,292.9747,293.2071,8061.0
2019-05-16 15:00:00,302.72,302.9,301.92,302.71,9231.0,293.2071,293.3815,292.4323,293.1974,9231.0
2019-05-16 15:30:00,302.62,302.88,300.57,301.52,30333.0,293.1103,293.3621,291.1247,292.0448,30333.0
2019-05-17 09:30:00,298.63,299.74,296.64,296.64,14516.0,289.2456,290.3208,287.3182,287.3182,14516.0
2019-05-17 10:00:00,296.42,297.8,295.53,297.16,17262.0,287.1051,288.4417,286.2431,287.8218,17262.0
2019-05-17 10:30:00,297.35,300.02,296.92,299.64,7140.0,288.0059,290.592,287.5894,290.2239,7140.0
2019-05-17 11:00:00,299.76,299.85,299.02,299.1,1800.0,290.3401,290.4273,289.6234,289.7009,1800.0
2019-05-17 11:30:00,299.34,299.34,297.82,298.91,2900.0,289.9333,289.9333,288.4611,289.5168,2900.0
2019-05-17 12:00:00,298.82,298.89,297.3,297.3,3500.0,289.4297,289.4975,287.9574,287.9574,3500.0
2019-05-17 12:30:00,297.15,297.3,296.37,297.3,6300.0,287.8122,287.9574,287.0567,287.9574,6300.0
2019-05-17 13:00:00,297.05,297.78,296.92,297.52,5700.0,287.7153,288.4224,287.5894,288.1705,5700.0
2019-05-17 13:30:00,297.41,297.55,296.76,297.55,9041.0,288.064,288.1996,287.4344,288.1996,9041.0
2019-05-17 14:00:00,297.57,298.09,297.0,297.07,7700.0,288.219,288.7226,287.6669,287.7347,7700.0
2019-05-17 14:30:00,297.07,297.31,296.5,297.31,21461.0,287.7347,287.9671,287.1826,287.9671,21461.0
2019-05-17 15:00:00,297.3,297.51,295.51,296.25,14502.0,287.9574,288.1608,286.2237,286.9404,14502.0
2019-05-17 15:30:00,296.15,297.32,295.21,296.08,38438.0,286.8436,287.9768,285.9331,286.7758,38438.0
2019-05-20 09:30:00,295.09,295.09,291.59,293.15,31700.0,285.8169,285.8169,282.4269,283.9379,31700.0
2019-05-20 10:00:00,293.29,293.77,292.09,292.77,8300.0,284.0735,284.5384,282.9112,283.5698,8300.0
2019-05-20 10:30:00,292.88,293.55,292.37,293.46,9100.0,283.6763,284.3253,283.1824,284.2381,9100.0
2019-05-20 11:00:00,293.5,293.5,292.39,292.91,10265.0,284.2769,284.2769,283.2017,283.7054,10265.0
2019-05-20 11:30:00,293.11,293.26,291.94,292.77,6303.0,283.8991,284.0444,282.7659,283.5698,6303.0
2019-05-20 12:00:00,292.66,293.53,292.56,292.56,5700.0,283.4633,284.3059,283.3664,283.3664,5700.0
2019-05-20 12:30:00,292.45,292.45,290.9,291.06,11400.0,283.2599,283.2599,281.7586,281.9135,11400.0
2019-05-20 13:00:00,291.11,291.4,290.95,291.14,3186.0,281.962,282.2428,281.807,281.991,3186.0
2019-05-20 13:30:00,291.93,292.15,291.45,291.79,4444.0,282.7562,282.9693,282.2913,282.6206,4444.0
2019-05-20 14:00:00,291.96,292.02,291.61,291.72,4989.0,282.7852,282.8434,282.4462,282.5528,4989.0
2019-05-20 14:30:00,291.69,291.8,290.16,290.44,2830.0,282.5237,282.6303,281.0418,281.313,2830.0
2019-05-20 15:00:00,290.4,291.05,290.16,290.77,5114.0,281.2743,281.9038,281.0418,281.6326,5114.0
2019-05-20 15:30:00,291.24,292.11,290.41,291.55,42336.0,282.0879,282.9305,281.284,282.3881,42336.0
2019-05-21 09:30:00,293.05,294.87,292.24,294.78,6500.0,283.841,285.6038,283.0564,285.5166,6500.0
2019-05-21 10:00:00,294.8,296.55,294.36,296.54,3807.0,285.536,287.231,285.1098,287.2213,3807.0
2019-05-21 10:30:00,296.37,298.33,296.31,298.33,14372.0,287.0567,288.9551,286.9986,288.9551,14372.0
2019-05-21 11:00:00,298.41,298.54,295.75,296.34,5578.0,289.0326,289.1585,286.4561,287.0276,5578.0
2019-05-21 11:30:00,296.29,296.42,295.53,295.53,1240.0,286.9792,287.1051,286.2431,286.2431,1240.0
2019-05-21 12:00:00,295.55,295.78,295.28,295.28,3400.0,286.2624,286.4852,286.0009,286.0009,3400.0
2019-05-21 12:30:00,295.21,295.36,294.68,295.0,1700.0,285.9331,286.0784,285.4198,285.7297,1700.0
2019-05-21 13:00:00,295.31,295.66,295.2,295.47,2277.0,286.03,286.369,285.9234,286.1849,2277.0
2019-05-21 13:30:00,295.28,295.99,295.28,295.87,1525.0,286.0009,286.6886,286.0009,286.5724,1525.0
2019-05-21 14:00:00,295.97,296.48,295.54,295.86,3288.0,286.6692,287.1632,286.2527,286.5627,3288.0
2019-05-21 14:30:00,295.72,295.82,295.41,295.42,1100.0,286.4271,286.5239,286.1268,286.1365,1100.0
2019-05-21 15:00:00,295.24,295.51,295.12,295.33,2800.0,285.9622,286.2237,285.8459,286.0493,2800.0
2019-05-21 15:30:00,295.57,296.3,295.28,295.46,16461.0,286.2818,286.9889,286.0009,286.1753,16461.0
2019-05-22 09:30:00,293.95,295.86,293.14,295.86,2382.0,284.7127,286.5627,283.9282,286.5627,2382.0
2019-05-22 10:00:00,295.76,295.76,293.26,294.33,5178.0,286.4658,286.4658,284.0444,285.0808,5178.0
2019-05-22 10:30:00,294.31,294.82,293.76,294.17,10570.0,285.0614,285.5554,284.5287,284.9258,10570.0
2019-05-22 11:00:00,293.92,295.1,293.49,294.96,4405.0,284.6837,285.8266,284.2672,285.691,4405.0
2019-05-22 11:30:00,295.05,295.05,294.29,295.0,2570.0,285.7781,285.7781,285.042,285.7297,2570.0
2019-05-22 12:00:00,295.0,295.58,294.76,295.49,1370.0,285.7297,286.2915,285.4973,286.2043,1370.0
2019-05-22 12:30:00,295.49,296.2,295.49,296.09,1000.0,286.2043,286.892,286.2043,286.7855,1000.0
2019-05-22 13:00:00,295.73,296.25,295.34,296.14,700.0,286.4368,286.9404,286.059,286.8339,700.0
2019-05-22 13:30:00,296.5,297.01,296.5,296.98,575.0,287.1826,287.6766,287.1826,287.6475,575.0
2019-05-22 14:00:00,296.77,297.06,296.61,296.96,700.0,287.4441,287.725,287.2891,287.6281,700.0
2019-05-22 14:30:00,297.16,297.72,296.86,297.32,3030.0,287.8218,288.3642,287.5313,287.9768,3030.0
2019-05-22 15:00:00,297.42,297.42,297.0,297.22,2500.0,288.0737,288.0737,287.6669,287.88,2500.0
2019-05-22 15:30:00,296.99,298.17,296.99,297.97,16050.0,287.6572,288.8001,287.6572,288.6064,16050.0
2019-05-23 09:30:00,296.25,296.29,293.92,296.07,14562.0,286.9404,286.9792,284.6837,286.7661,14562.0
2019-05-23 10:00:00,295.73,295.83,294.1,295.63,3148.0,286.4368,286.5336,284.858,286.3399,3148.0
2019-05-23 10:30:00,295.43,295.56,294.02,294.51,2100.0,286.1462,286.2721,284.7805,285.2551,2100.0
2019-05-23 11:00:00,293.64,294.76,293.44,294.76,1600.0,284.4125,285.4973,284.2187,285.4973,1600.0
2019-05-23 11:30:00,294.76,294.76,293.38,293.38,2050.0,285.4973,285.4973,284.1606,284.1606,2050.0
2019-05-23 12:00:00,293.58,293.95,292.62,292.63,3867.0,284.3543,284.7127,283.4245,283.4342,3867.0
2019-05-23 12:30:00,292.67,293.53,292.42,293.34,5643.0,283.4729,284.3059,283.2308,284.1219,5643.0
2019-05-23 13:00:00,293.26,293.82,293.11,293.38,2511.0,284.0444,284.5868,283.8991,284.1606,2511.0
2019-05-23 13:30:00,294.04,294.24,292.72,292.72,4714.0,284.7999,284.9936,283.5214,283.5214,4714.0
2019-05-23 14:00:00,293.09,293.09,290.79,290.79,5150.0,283.8797,283.8797,281.652,281.652,5150.0
2019-05-23 14:30:00,291.01,291.06,289.2,290.0,11987.0,281.8651,281.9135,280.112,280.8868,11987.0
2019-05-23 15:00:00,289.96,291.86,289.72,291.73,5845.0,280.8481,282.6884,280.6156,282.5625,5845.0
2019-05-23 15:30:00,291.61,292.25,291.34,292.12,20667.0,282.4462,283.0661,282.1847,282.9402,20667.0
2019-05-24 09:30:00,292.8,295.27,292.8,294.32,7144.0,283.5989,285.9912,283.5989,285.0711,7144.0
2019-05-24 10:00:00,294.77,296.13,294.77,295.54,2600.0,285.5069,286.8242,285.5069,286.2527,2600.0
2019-05-24 10:30:00,295.54,296.36,295.5,295.62,16436.0,286.2527,287.047,286.214,286.3302,16436.0
2019-05-24 11:00:00,295.65,296.5,295.44,296.04,21118.0,286.3593,287.1826,286.1559,286.737,21118.0
2019-05-24 11:30:00,295.87,296.3,295.62,295.94,9194.0,286.5724,286.9889,286.3302,286.6402,9194.0
2019-05-24 12:00:00,295.96,296.39,295.23,295.31,7980.0,286.6596,287.076,285.9525,286.03,7980.0
2019-05-24 12:30:00,295.88,296.6,295.71,296.6,4200.0,286.5821,287.2794,286.4174,287.2794,4200.0
2019-05-24 13:00:00,296.3,296.61,295.92,296.12,2229.0,286.9889,287.2891,286.6208,286.8145,2229.0
2019-05-24 13:30:00,296.11,297.84,296.1,297.39,16365.0,286.8048,288.4805,286.7952,288.0446,16365.0
2019-05-24 14:00:00,297.17,297.62,296.99,297.0,15755.0,287.8315,288.2674,287.6572,287.6669,15755.0
2019-05-24 14:30:00,296.93,297.48,296.84,297.19,7459.0,287.5991,288.1318,287.5119,287.8509,7459.0
2019-05-24 15:00:00,297.18,297.49,296.77,296.78,4062.0,287.8412,288.1415,287.4441,287.4538,4062.0
2019-05-24 15:30:00,296.86,296.86,295.21,295.78,13506.0,287.5313,287.5313,285.9331,286.4852,13506.0
2019-05-28 09:30:00,295.81,299.16,295.81,299.15,2572.0,286.5143,289.759,286.5143,289.7493,2572.0
2019-05-28 10:00:00,298.87,298.87,296.4,296.49,8351.0,289.4781,289.4781,287.0857,287.1729,8351.0
2019-05-28 10:30:00,295.94,295.94,294.66,295.05,2800.0,286.6402,286.6402,285.4004,285.7781,2800.0
2019-05-28 11:00:00,295.32,295.49,294.38,294.38,4600.0,286.0397,286.2043,285.1292,285.1292,4600.0
2019-05-28 11:30:00,294.06,294.18,292.65,293.49,3714.0,284.8193,284.9355,283.4536,284.2672,3714.0
2019-05-28 12:00:00,293.55,294.37,293.52,294.1,2032.0,284.3253,285.1195,284.2962,284.858,2032.0
2019-05-28 12:30:00,294.06,294.2,293.57,293.59,1930.0,284.8193,284.9549,284.3447,284.364,1930.0
2019-05-28 13:00:00,293.82,294.07,293.12,293.13,2100.0,284.5868,284.8289,283.9088,283.9185,2100.0
2019-05-28 13:30:00,293.05,294.04,293.04,293.45,3420.0,283.841,284.7999,283.8313,284.2284,3420.0
2019-05-28 14:00:00,293.1,293.22,292.59,292.59,1650.0,283.8894,284.0057,283.3955,283.3955,1650.0
2019-05-28 14:30:00,292.67,292.86,291.29,291.64,3518.0,283.4729,283.657,282.1363,282.4753,3518.0
2019-05-28 15:00:00,291.57,291.57,290.64,290.64,6040.0,282.4075,282.4075,281.5067,281.5067,6040.0
2019-05-28 15:30:00,290.69,290.69,289.33,289.53,13448.0,281.5552,281.5552,280.2379,280.4316,13448.0
2019-05-29 09:30:00,289.26,289.34,286.25,288.89,3286.0,280.1701,280.2476,277.2547,279.8117,3286.0
2019-05-29 10:00:00,288.85,291.01,288.08,290.99,8395.0,279.773,281.8651,279.0272,281.8457,8395.0
2019-05-29 10:30:00,290.96,291.65,289.29,289.29,8064.0,281.8167,282.485,280.1992,280.1992,8064.0
2019-05-29 11:00:00,289.05,290.24,288.96,289.75,5344.0,279.9667,281.1193,279.8795,280.6447,5344.0
2019-05-29 11:30:00,289.61,289.78,288.29,288.29,3444.0,280.5091,280.6738,279.2306,279.2306,3444.0
2019-05-29 12:00:00,288.36,289.91,288.22,289.69,4128.0,279.2984,280.7997,279.1628,280.5866,4128.0
2019-05-29 12:30:00,289.65,290.08,289.36,289.43,3030.0,280.5478,280.9643,280.267,280.3348,3030.0
2019-05-29 13:00:00,289.38,290.63,289.18,290.07,2900.0,280.2863,281.497,280.0926,280.9546,2900.0
2019-05-29 13:30:00,290.15,291.08,290.15,290.81,1925.0,281.0321,281.9329,281.0321,281.6714,1925.0
2019-05-29 14:00:00,290.71,290.71,289.75,290.27,1602.0,281.5745,281.5745,280.6447,281.1484,1602.0
2019-05-29 14:30:00,289.75,289.75,288.53,289.34,1700.0,280.6447,280.6447,279.463,280.2476,1700.0
2019-05-29 15:00:00,289.28,289.28,288.35,289.09,3100.0,280.1895,280.1895,279.2887,280.0054,3100.0
2019-05-29 15:30:00,289.21,289.88,288.62,288.79,25669.0,280.1217,280.7706,279.5502,279.7149,25669.0
2019-05-30 09:30:00,289.59,294.53,289.59,293.76,32608.0,280.4897,285.2745,280.4897,284.5287,32608.0
2019-05-30 10:00:00,293.71,295.05,293.71,294.92,4986.0,284.4803,285.7781,284.4803,285.6522,4986.0
2019-05-30 10:30:00,295.25,296.0,294.33,294.92,9803.0,285.9719,286.6983,285.0808,285.6522,9803.0
2019-05-30 11:00:00,294.74,294.92,293.04,293.04,7800.0,285.4779,285.6522,283.8313,283.8313,7800.0
2019-05-30 11:30:00,293.44,293.44,292.0,292.29,4135.0,284.2187,284.2187,282.824,283.1049,4135.0
2019-05-30 12:00:00,292.42,292.42,291.63,292.05,4650.0,283.2308,283.2308,282.4656,282.8724,4650.0
2019-05-30 12:30:00,291.73,292.06,291.59,291.79,2100.0,282.5625,282.8821,282.4269,282.6206,2100.0
2019-05-30 13:00:00,291.78,291.85,291.42,291.78,3200.0,282.6109,282.6787,282.2622,282.6109,3200.0
2019-05-30 13:30:00,291.65,291.65,290.72,291.15,2605.0,282.485,282.485,281.5842,282.0007,2605.0
2019-05-30 14:00:00,290.96,291.17,290.19,290.38,3800.0,281.8167,282.0201,281.0709,281.2549,3800.0
2019-05-30 14:30:00,289.98,290.32,289.36,290.09,2775.0,280.8675,281.1968,280.267,280.974,2775.0
2019-05-30 15:00:00,290.29,291.6,289.87,291.6,4700.0,281.1677,282.4366,280.7609,282.4366,4700.0
2019-05-30 15:30:00,291.51,291.58,290.23,290.91,15274.0,282.3494,282.4172,281.1096,281.7682,15274.0
2019-05-31 09:30:00,289.51,289.51,284.97,287.1,17005.0,280.4122,280.4122,276.0149,278.078,17005.0
2019-05-31 10:00:00,286.5,288.48,285.99,288.48,11586.0,277.4968,279.4146,277.0029,279.4146,11586.0
2019-05-31 10:30:00,288.51,289.22,287.69,287.69,5100.0,279.4437,280.1314,278.6494,278.6494,5100.0
2019-05-31 11:00:00,288.19,289.73,288.19,289.73,3331.0,279.1337,280.6253,279.1337,280.6253,3331.0
2019-05-31 11:30:00,289.88,290.51,289.1,289.74,4369.0,280.7706,281.3808,280.0151,280.635,4369.0
2019-05-31 12:00:00,290.44,290.44,288.59,288.67,10002.0,281.313,281.313,279.5212,279.5986,10002.0
2019-05-31 12:30:00,288.66,289.12,287.9,288.02,3700.0,279.589,280.0345,278.8528,278.9691,3700.0
2019-05-31 13:00:00,288.2,289.23,288.1,288.79,4043.0,279.1434,280.141,279.0465,279.7149,4043.0
2019-05-31 13:30:00,288.75,289.16,288.74,288.87,3438.0,279.6761,280.0732,279.6664,279.7924,3438.0
2019-05-31 14:00:00,289.0,289.0,288.0,288.26,4498.0,279.9183,279.9183,278.9497,279.2015,4498.0
2019-05-31 14:30:00,288.29,289.25,287.94,288.62,7719.0,279.2306,280.1604,278.8916,279.5502,7719.0
2019-05-31 15:00:00,288.49,288.66,287.45,288.06,16005.0,279.4243,279.589,278.417,279.0078,16005.0
2019-05-31 15:30:00,288.19,288.66,287.34,288.16,34149.0,279.1337,279.589,278.3104,279.1047,34149.0
2019-06-03 09:30:00,288.22,291.93,287.51,289.05,8715.0,279.1628,282.7562,278.4751,279.9667,8715.0
2019-06-03 10:00:00,288.96,291.19,287.73,291.19,5600.0,279.8795,282.0394,278.6882,282.0394,5600.0
2019-06-03 10:30:00,291.74,293.0,291.28,292.69,5958.0,282.5722,283.7926,282.1266,283.4923,5958.0
2019-06-03 11:00:00,293.23,293.27,292.45,292.66,5631.0,284.0153,284.0541,283.2599,283.4633,5631.0
2019-06-03 11:30:00,292.77,292.77,291.35,291.52,4700.0,283.5698,283.5698,282.1944,282.3591,4700.0
2019-06-03 12:00:00,291.6,291.63,290.28,290.47,3421.0,282.4366,282.4656,281.158,281.3421,3421.0
2019-06-03 12:30:00,290.33,291.22,290.33,291.22,3359.0,281.2065,282.0685,281.2065,282.0685,3359.0
2019-06-03 13:00:00,290.53,292.73,290.31,292.09,3800.0,281.4002,283.5311,281.1871,282.9112,3800.0
2019-06-03 13:30:00,292.02,292.55,290.98,292.55,3700.0,282.8434,283.3567,281.836,283.3567,3700.0
2019-06-03 14:00:00,292.13,293.25,292.13,292.52,4735.0,282.9499,284.0347,282.9499,283.3277,4735.0
2019-06-03 14:30:00,292.5,292.88,290.9,291.08,5700.0,283.3083,283.6763,281.7586,281.9329,5700.0
2019-06-03 15:00:00,291.37,291.37,289.39,289.56,7948.0,282.2138,282.2138,280.296,280.4607,7948.0
2019-06-03 15:30:00,289.51,290.35,288.95,289.67,63494.0,280.4122,281.2258,279.8698,280.5672,63494.0
2019-06-04 09:30:00,292.47,292.47,289.77,290.07,11787.0,283.2792,283.2792,280.6641,280.9546,11787.0
2019-06-04 10:00:00,290.59,290.89,288.64,289.21,7710.0,281.4583,281.7489,279.5696,280.1217,7710.0
2019-06-04 10:30:00,288.92,288.92,284.64,284.9,12014.0,279.8408,279.8408,275.6953,275.9471,12014.0
2019-06-04 11:00:00,284.92,285.42,284.48,285.31,13920.0,275.9665,276.4508,275.5403,276.3442,13920.0
2019-06-04 11:30:00,285.48,288.36,285.47,288.36,7139.0,276.5089,279.2984,276.4992,279.2984,7139.0
2019-06-04 12:00:00,288.33,289.52,287.95,289.52,7104.0,279.2693,280.4219,278.9013,280.4219,7104.0
2019-06-04 12:30:00,289.74,290.99,289.27,290.48,4590.0,280.635,281.8457,280.1798,281.3518,4590.0
2019-06-04 13:00:00,290.54,291.01,290.34,291.0,4960.0,281.4099,281.8651,281.2162,281.8554,4960.0
2019-06-04 13:30:00,291.35,292.61,291.2,292.61,10105.0,282.1944,283.4148,282.0491,283.4148,10105.0
2019-06-04 14:00:00,292.2,292.37,291.85,292.21,3964.0,283.0177,283.1824,282.6787,283.0274,3964.0
2019-06-04 14:30:00,292.09,292.21,291.72,291.96,9259.0,282.9112,283.0274,282.5528,282.7852,9259.0
2019-06-04 15:00:00,292.0,292.33,291.38,291.61,5563.0,282.824,283.1436,282.2235,282.4462,5563.0
2019-06-04 15:30:00,291.75,292.98,291.6,292.77,27988.0,282.5818,283.7732,282.4366,283.5698,27988.0
2019-06-05 09:30:00,295.09,295.8,291.18,295.73,16784.0,285.8169,286.5046,282.0298,286.4368,16784.0
2019-06-05 10:00:00,295.84,297.23,295.82,296.02,7236.0,286.5433,287.8896,286.5239,286.7177,7236.0
2019-06-05 10:30:00,295.92,297.4,295.38,295.79,38300.0,286.6208,288.0543,286.0978,286.4949,38300.0
2019-06-05 11:00:00,296.45,297.02,294.73,295.71,7879.0,287.1342,287.6862,285.4682,286.4174,7879.0
2019-06-05 11:30:00,295.47,295.64,294.43,294.75,2530.0,286.1849,286.3496,285.1776,285.4876,2530.0
2019-06-05 12:00:00,294.9,295.15,294.5,295.15,1910.0,285.6329,285.875,285.2454,285.875,1910.0
2019-06-05 12:30:00,295.07,296.24,295.07,296.08,1157.0,285.7975,286.9308,285.7975,286.7758,1157.0
2019-06-05 13:00:00,296.25,297.92,296.25,297.69,3300.0,286.9404,288.558,286.9404,288.3352,3300.0
2019-06-05 13:30:00,297.33,297.65,296.93,296.93,684.0,287.9865,288.2964,287.5991,287.5991,684.0
2019-06-05 14:00:00,296.96,297.21,296.68,296.78,2616.0,287.6281,287.8703,287.3569,287.4538,2616.0
2019-06-05 14:30:00,296.82,296.96,296.3,296.3,3327.0,287.4925,287.6281,286.9889,286.9889,3327.0
2019-06-05 15:00:00,296.4,297.27,296.39,297.17,2700.0,287.0857,287.9284,287.076,287.8315,2700.0
2019-06-05 15:30:00,297.11,298.22,296.68,298.13,24954.0,287.7734,288.8485,287.3569,288.7614,24954.0
2019-06-06 09:30:00,298.51,299.36,295.17,299.36,15137.0,289.1294,289.9527,285.8944,289.9527,15137.0
2019-06-06 10:00:00,298.59,300.54,298.59,299.76,4551.0,289.2069,291.0956,289.2069,290.3401,4551.0
2019-06-06 10:30:00,299.73,300.32,299.65,300.11,5622.0,290.3111,290.8825,290.2336,290.6791,5622.0
2019-06-06 11:00:00,299.75,300.46,298.84,299.41,5070.0,290.3305,291.0181,289.449,290.0011,5070.0
2019-06-06 11:30:00,299.87,300.73,299.68,300.71,4883.0,290.4467,291.2797,290.2627,291.2603,4883.0
2019-06-06 12:00:00,300.81,302.13,300.46,301.34,9049.0,291.3571,292.6357,291.0181,291.8705,9049.0
2019-06-06 12:30:00,300.96,301.43,300.14,300.64,11649.0,291.5024,291.9577,290.7082,291.1925,11649.0
2019-06-06 13:00:00,300.81,300.81,300.32,300.49,5265.0,291.3571,291.3571,290.8825,291.0472,5265.0
2019-06-06 13:30:00,300.65,301.28,300.65,300.87,6000.0,291.2022,291.8124,291.2022,291.4153,6000.0
2019-06-06 14:00:00,300.66,301.65,300.58,301.16,4644.0,291.2119,292.1707,291.1344,291.6961,4644.0
2019-06-06 14:30:00,301.1,302.04,301.1,302.04,5729.0,291.638,292.5485,291.638,292.5485,5729.0
2019-06-06 15:00:00,302.08,303.3,301.77,303.3,5863.0,292.5872,293.7689,292.287,293.7689,5863.0
2019-06-06 15:30:00,303.39,304.12,301.56,301.86,23817.0,293.8561,294.5631,292.0836,292.3741,23817.0
2019-06-07 09:30:00,303.15,305.24,303.15,304.52,3718.0,293.6236,295.6479,293.6236,294.9506,3718.0
2019-06-07 10:00:00,304.78,304.78,302.33,303.66,12836.0,295.2024,295.2024,292.8294,294.1176,12836.0
2019-06-07 10:30:00,304.26,304.94,304.11,304.6,2500.0,294.6987,295.3574,294.5534,295.028,2500.0
2019-06-07 11:00:00,304.58,304.67,302.97,302.98,3093.0,295.0087,295.0958,293.4493,293.4589,3093.0
2019-06-07 11:30:00,302.88,303.24,302.62,303.15,18315.0,293.3621,293.7108,293.1103,293.6236,18315.0
2019-06-07 12:00:00,303.35,304.45,303.16,304.44,6600.0,293.8173,294.8828,293.6333,294.8731,6600.0
2019-06-07 12:30:00,304.61,305.6,304.61,304.87,2350.0,295.0377,295.9966,295.0377,295.2896,2350.0
2019-06-07 13:00:00,304.96,305.09,304.55,304.91,1200.0,295.3767,295.5026,294.9796,295.3283,1200.0
2019-06-07 13:30:00,304.85,305.15,304.6,304.8,2131.0,295.2702,295.5608,295.028,295.2218,2131.0
2019-06-07 14:00:00,304.65,305.43,304.61,305.43,3947.0,295.0765,295.832,295.0377,295.832,3947.0
2019-06-07 14:30:00,305.47,305.68,304.62,304.64,4717.0,295.8707,296.0741,295.0474,295.0668,4717.0
2019-06-07 15:00:00,305.0,306.11,305.0,305.98,7613.0,295.4155,296.4906,295.4155,296.3647,7613.0
2019-06-07 15:30:00,305.81,306.02,304.61,305.33,13776.0,296.2,296.4034,295.0377,295.7351,13776.0
2019-06-10 09:30:00,306.04,307.08,305.93,306.97,1668.0,296.4228,297.4301,296.3162,297.3236,1668.0
2019-06-10 10:00:00,307.77,308.0,306.99,307.87,2842.0,298.0984,298.3212,297.3429,298.1953,2842.0
2019-06-10 10:30:00,307.51,307.96,306.99,307.08,6440.0,297.8466,298.2825,297.3429,297.4301,6440.0
2019-06-10 11:00:00,307.73,307.88,307.3,307.88,2335.0,298.0597,298.205,297.6432,298.205,2335.0
2019-06-10 11:30:00,308.01,308.94,307.66,308.91,2144.0,298.3309,299.2317,297.9919,299.2026,2144.0
2019-06-10 12:00:00,308.32,310.12,308.27,310.1,1978.0,298.6311,300.3746,298.5827,300.3552,1978.0
2019-06-10 12:30:00,309.94,310.32,309.67,309.85,4114.0,300.2002,300.5683,299.9387,300.1131,4114.0
2019-06-10 13:00:00,309.92,311.64,309.92,311.64,7110.0,300.1809,301.8468,300.1809,301.8468,7110.0
2019-06-10 13:30:00,311.61,311.87,311.15,311.58,21202.0,301.8178,302.0696,301.3722,301.7887,21202.0
2019-06-10 14:00:00,311.4,311.73,310.95,311.66,7608.0,301.6144,301.934,301.1785,301.8662,7608.0
2019-06-10 14:30:00,311.69,312.38,311.57,312.17,4302.0,301.8952,302.5636,301.779,302.3602,4302.0
2019-06-10 15:00:00,311.88,312.17,311.18,311.34,9637.0,302.0793,302.3602,301.4013,301.5562,9637.0
2019-06-10 15:30:00,311.39,311.62,310.38,310.73,29056.0,301.6047,301.8274,300.6264,300.9654,29056.0
2019-06-11 09:30:00,314.74,314.74,310.21,310.21,4842.0,304.8494,304.8494,300.4617,300.4617,4842.0
2019-06-11 10:00:00,310.32,310.38,307.22,308.69,2649.0,300.5683,300.6264,297.5657,298.9895,2649.0
2019-06-11 10:30:00,308.38,308.39,307.22,307.72,3264.0,298.6893,298.6989,297.5657,298.05,3264.0
2019-06-11 11:00:00,308.16,308.61,307.32,307.65,4859.0,298.4762,298.912,297.6626,297.9822,4859.0
2019-06-11 11:30:00,307.56,307.75,306.96,307.32,4976.0,297.895,298.0791,297.3139,297.6626,4976.0
2019-06-11 12:00:00,306.39,306.46,305.81,306.46,2379.0,296.7618,296.8296,296.2,296.8296,2379.0
2019-06-11 12:30:00,306.67,306.87,306.35,306.51,11153.0,297.033,297.2267,296.723,296.878,11153.0
2019-06-11 13:00:00,306.41,306.41,305.27,305.83,5577.0,296.7812,296.7812,295.677,296.2194,5577.0
2019-06-11 13:30:00,305.97,307.38,305.97,307.36,2000.0,296.355,297.7207,296.355,297.7013,2000.0
2019-06-11 14:00:00,307.44,307.76,306.82,307.75,4819.0,297.7788,298.0887,297.1783,298.0791,4819.0
2019-06-11 14:30:00,307.68,308.35,307.64,308.3,1600.0,298.0113,298.6602,297.9725,298.6118,1600.0
2019-06-11 15:00:00,308.43,308.87,307.88,308.86,5850.0,298.7377,299.1639,298.205,299.1542,5850.0
2019-06-11 15:30:00,308.8,309.85,308.77,309.67,13441.0,299.0961,300.1131,299.067,299.9387,13441.0
2019-06-12 09:30:00,310.28,312.11,309.46,311.8,3911.0,300.5295,302.302,299.7353,302.0018,3911.0
2019-06-12 10:00:00,311.99,312.04,311.38,311.77,5127.0,302.1858,302.2342,301.595,301.9727,5127.0
2019-06-12 10:30:00,311.76,313.16,311.76,312.57,3480.0,301.963,303.319,301.963,302.7476,3480.0
2019-06-12 11:00:00,312.2,312.2,311.18,311.97,6198.0,302.3892,302.3892,301.4013,302.1664,6198.0
2019-06-12 11:30:00,311.86,312.49,311.86,312.42,1600.0,302.0599,302.6701,302.0599,302.6023,1600.0
2019-06-12 12:00:00,312.26,312.94,312.26,312.92,2814.0,302.4473,303.106,302.4473,303.0866,2814.0
2019-06-12 12:30:00,313.05,313.71,312.84,313.5,2900.0,303.2125,303.8518,303.0091,303.6484,2900.0
2019-06-12 13:00:00,313.51,313.71,312.86,312.97,1206.0,303.658,303.8518,303.0285,303.135,1206.0
2019-06-12 13:30:00,312.94,313.75,312.94,313.65,3200.0,303.106,303.8905,303.106,303.7936,3200.0
2019-06-12 14:00:00,313.54,314.31,313.41,314.31,3407.0,303.6871,304.4329,303.5612,304.4329,3407.0
2019-06-12 14:30:00,314.49,315.26,314.41,315.13,5959.0,304.6073,305.3531,304.5298,305.2271,5959.0
2019-06-12 15:00:00,315.19,316.17,314.95,316.17,9705.0,305.2853,306.2345,305.0528,306.2345,9705.0
2019-06-12 15:30:00,316.13,317.14,315.59,315.79,55090.0,306.1957,307.174,305.6727,305.8664,55090.0
2019-06-13 09:30:00,318.95,318.95,314.97,317.0,11953.0,308.9271,308.9271,305.0722,307.0384,11953.0
2019-06-13 10:00:00,317.57,319.32,316.74,319.32,9911.0,307.5905,309.2855,306.7865,309.2855,9911.0
2019-06-13 10:30:00,319.17,319.79,317.99,318.22,8464.0,309.1402,309.7407,307.9973,308.22,8464.0
2019-06-13 11:00:00,318.24,319.43,317.76,319.25,7434.0,308.2394,309.392,307.7745,309.2177,7434.0
2019-06-13 11:30:00,319.05,320.86,319.05,320.41,5509.0,309.024,310.7771,309.024,310.3412,5509.0
2019-06-13 12:00:00,320.24,320.39,319.21,319.36,7250.0,310.1766,310.3218,309.1789,309.3242,7250.0
2019-06-13 12:30:00,319.32,320.9,319.08,320.73,10434.0,309.2855,310.8158,309.053,310.6512,10434.0
2019-06-13 13:00:00,320.75,321.25,320.74,321.25,10725.0,310.6705,311.1548,310.6608,311.1548,10725.0
2019-06-13 13:30:00,321.45,321.68,320.99,321.49,8696.0,311.3485,311.5713,310.903,311.3873,8696.0
2019-06-13 14:00:00,321.57,321.63,320.24,321.08,13529.0,311.4648,311.5229,310.1766,310.9902,13529.0
2019-06-13 14:30:00,320.99,321.0,319.86,320.74,9615.0,310.903,310.9127,309.8085,310.6608,9615.0
2019-06-13 15:00:00,320.56,320.56,319.48,320.17,9354.0,310.4865,310.4865,309.4404,310.1088,9354.0
2019-06-13 15:30:00,320.19,321.34,320.11,321.1,45451.0,310.1281,311.242,310.0506,311.0095,45451.0
2019-06-14 09:30:00,321.0,321.62,318.82,320.93,3589.0,310.9127,311.5132,308.8012,310.8449,3589.0
2019-06-14 10:00:00,320.88,321.91,320.59,320.6,9783.0,310.7964,311.7941,310.5156,310.5252,9783.0
2019-06-14 10:30:00,320.5,321.2,319.33,319.33,6487.0,310.4284,311.1064,309.2952,309.2952,6487.0
2019-06-14 11:00:00,319.68,320.86,319.1,320.8,8002.0,309.6342,310.7771,309.0724,310.719,8002.0
2019-06-14 11:30:00,320.64,321.06,320.23,321.02,4600.0,310.564,310.9708,310.1669,310.932,4600.0
2019-06-14 12:00:00,320.71,321.27,320.52,321.27,43079.0,310.6318,311.1742,310.4478,311.1742,43079.0
2019-06-14 12:30:00,321.24,322.09,320.8,321.88,19170.0,311.1451,311.9684,310.719,311.765,19170.0
2019-06-14 13:00:00,321.84,322.4,321.5,321.73,11526.0,311.7263,312.2687,311.397,311.6197,11526.0
2019-06-14 13:30:00,321.72,322.62,321.72,322.21,13149.0,311.6101,312.4818,311.6101,312.0847,13149.0
2019-06-14 14:00:00,322.0,322.17,321.52,322.11,12310.0,311.8813,312.0459,311.4163,311.9878,12310.0
2019-06-14 14:30:00,322.1,322.1,320.57,321.06,22491.0,311.9781,311.9781,310.4962,310.9708,22491.0
2019-06-14 15:00:00,321.09,321.16,320.17,320.77,20067.0,310.9998,311.0676,310.1088,310.6899,20067.0
2019-06-14 15:30:00,320.91,322.25,320.14,320.26,37181.0,310.8255,312.1234,310.0797,310.1959,37181.0
2019-06-17 09:30:00,320.31,324.31,320.31,322.9,9771.0,310.2444,314.1187,310.2444,312.753,9771.0
2019-06-17 10:00:00,323.32,326.17,322.84,325.97,8909.0,313.1598,315.9202,312.6949,315.7265,8909.0
2019-06-17 10:30:00,325.31,325.31,324.14,324.97,8381.0,315.0872,315.0872,313.954,314.7579,8381.0
2019-06-17 11:00:00,325.04,325.85,324.78,325.44,9404.0,314.8257,315.6103,314.5739,315.2132,9404.0
2019-06-17 11:30:00,325.41,325.54,324.78,325.07,8370.0,315.1841,315.31,314.5739,314.8548,8370.0
2019-06-17 12:00:00,325.14,325.42,324.95,325.36,3100.0,314.9226,315.1938,314.7385,315.1357,3100.0
2019-06-17 12:30:00,325.38,325.46,324.78,324.79,8715.0,315.155,315.2325,314.5739,314.5836,8715.0
2019-06-17 13:00:00,324.79,325.32,324.79,325.27,17598.0,314.5836,315.0969,314.5836,315.0485,17598.0
2019-06-17 13:30:00,325.26,326.03,325.2,325.74,5538.0,315.0388,315.7846,314.9807,315.5037,5538.0
2019-06-17 14:00:00,325.93,326.38,325.83,326.15,2100.0,315.6878,316.1236,315.5909,315.9008,2100.0
2019-06-17 14:30:00,325.93,326.59,325.17,326.56,4292.0,315.6878,316.327,314.9516,316.298,4292.0
2019-06-17 15:00:00,325.94,326.36,325.61,325.61,4076.0,315.6974,316.1042,315.3778,315.3778,4076.0
2019-06-17 15:30:00,325.5,325.87,324.72,325.53,34070.0,315.2713,315.6296,314.5158,315.3003,34070.0
2019-06-18 09:30:00,327.87,327.87,325.48,325.54,5386.0,317.5668,317.5668,315.2519,315.31,5386.0
2019-06-18 10:00:00,326.23,328.38,326.1,328.23,12782.0,315.9783,318.0608,315.8524,317.9155,12782.0
2019-06-18 10:30:00,328.07,330.75,328.04,330.4,17790.0,317.7605,320.3563,317.7314,320.0173,17790.0
2019-06-18 11:00:00,329.82,330.17,328.97,329.42,6407.0,319.4555,319.7945,318.6322,319.0681,6407.0
2019-06-18 11:30:00,329.49,331.54,329.49,331.54,8199.0,319.1359,321.1215,319.1359,321.1215,8199.0
2019-06-18 12:00:00,331.5,331.66,329.54,329.8,4680.0,321.0827,321.2377,319.1843,319.4361,4680.0
2019-06-18 12:30:00,329.32,329.84,329.14,329.8,2600.0,318.9712,319.4749,318.7969,319.4361,2600.0
2019-06-18 13:00:00,329.96,329.96,329.01,329.18,10591.0,319.5911,319.5911,318.671,318.8356,10591.0
2019-06-18 13:30:00,329.18,329.43,328.45,328.45,2173.0,318.8356,319.0778,318.1286,318.1286,2173.0
2019-06-18 14:00:00,328.45,330.9,328.45,330.55,22238.0,318.1286,320.5016,318.1286,320.1626,22238.0
2019-06-18 14:30:00,329.82,330.66,329.72,329.74,7502.0,319.4555,320.2691,319.3587,319.378,7502.0
2019-06-18 15:00:00,329.72,330.94,329.71,330.74,7745.0,319.3587,320.5403,319.349,320.3466,7745.0
2019-06-18 15:30:00,330.78,331.9,329.79,331.62,31672.0,320.3853,321.4701,319.4265,321.1989,31672.0
2019-06-19 09:30:00,330.57,331.87,328.89,329.44,5393.0,320.1819,321.4411,318.5547,319.0875,5393.0
2019-06-19 10:00:00,329.42,331.32,329.36,330.56,7493.0,319.0681,320.9084,319.01,320.1723,7493.0
2019-06-19 10:30:00,330.43,331.21,330.35,331.21,10609.0,320.0463,320.8018,319.9689,320.8018,10609.0
2019-06-19 11:00:00,331.35,332.29,331.35,332.29,6673.0,320.9374,321.8479,320.9374,321.8479,6673.0
2019-06-19 11:30:00,332.26,333.25,332.01,333.25,2495.0,321.8188,322.7777,321.5767,322.7777,2495.0
2019-06-19 12:00:00,333.29,333.29,332.25,332.38,7500.0,322.8165,322.8165,321.8091,321.9351,7500.0
2019-06-19 12:30:00,332.44,332.75,331.45,331.45,10823.0,321.9932,322.2934,321.0343,321.0343,10823.0
2019-06-19 13:00:00,331.22,331.64,329.24,329.77,5231.0,320.8115,321.2183,318.8937,319.4071,5231.0
2019-06-19 13:30:00,330.0,331.22,329.92,331.22,9665.0,319.6299,320.8115,319.5524,320.8115,9665.0
2019-06-19 14:00:00,330.82,333.66,330.78,332.5,12417.0,320.4241,323.1748,320.3853,322.0513,12417.0
2019-06-19 14:30:00,332.7,334.57,332.55,332.74,8490.0,322.245,324.0562,322.0997,322.2838,8490.0
2019-06-19 15:00:00,333.14,334.15,333.03,333.04,8706.0,322.6712,323.6494,322.5646,322.5743,8706.0
2019-06-19 15:30:00,332.81,334.39,332.63,333.47,23305.0,322.3516,323.8819,322.1772,322.9908,23305.0
2019-06-20 09:30:00,334.98,337.96,334.98,336.27,7439.0,324.4534,327.3397,324.4534,325.7028,7439.0
2019-06-20 10:00:00,336.3,336.31,333.87,334.41,17622.0,325.7319,325.7416,323.3782,323.9013,17622.0
2019-06-20 10:30:00,334.59,334.59,332.32,332.32,3558.0,324.0756,324.0756,321.8769,321.8769,3558.0
2019-06-20 11:00:00,332.99,333.31,332.29,332.54,5749.0,322.5259,322.8358,321.8479,322.09,5749.0
2019-06-20 11:30:00,332.26,333.14,331.76,333.14,4050.0,321.8188,322.6712,321.3345,322.6712,4050.0
2019-06-20 12:00:00,332.69,332.7,329.62,331.14,9242.0,322.2353,322.245,319.2618,320.734,9242.0
2019-06-20 12:30:00,332.11,332.76,331.68,332.14,8673.0,321.6735,322.3031,321.2571,321.7026,8673.0
2019-06-20 13:00:00,332.73,333.63,332.73,333.5,1535.0,322.2741,323.1458,322.2741,323.0199,1535.0
2019-06-20 13:30:00,333.76,333.76,333.2,333.68,1800.0,323.2717,323.2717,322.7293,323.1942,1800.0
2019-06-20 14:00:00,333.67,333.67,332.48,332.49,2020.0,323.1845,323.1845,322.0319,322.0416,2020.0
2019-06-20 14:30:00,332.64,333.74,332.64,333.71,4400.0,322.1869,323.2523,322.1869,323.2233,4400.0
2019-06-20 15:00:00,333.85,334.6,333.5,334.3,3867.0,323.3589,324.0853,323.0199,323.7947,3867.0
2019-06-20 15:30:00,334.34,335.41,334.01,334.59,12408.0,323.8335,324.8698,323.5138,324.0756,12408.0
2019-06-21 09:30:00,334.82,335.33,331.97,332.87,35039.0,324.2984,324.7924,321.5379,322.4097,35039.0
2019-06-21 10:00:00,332.51,332.51,330.89,330.91,1100.0,322.061,322.061,320.4919,320.5113,1100.0
2019-06-21 10:30:00,330.57,332.02,330.07,331.52,12003.0,320.1819,321.5864,319.6977,321.1021,12003.0
2019-06-21 11:00:00,332.27,333.3,332.27,332.35,1400.0,321.8285,322.8262,321.8285,321.906,1400.0
2019-06-21 11:30:00,331.83,332.29,330.52,330.75,2486.0,321.4023,321.8479,320.1335,320.3563,2486.0
2019-06-21 12:00:00,331.09,331.53,330.2,330.2,1505.0,320.6856,321.1118,319.8236,319.8236,1505.0
2019-06-21 12:30:00,330.54,331.74,330.53,331.67,1301.0,320.1529,321.3152,320.1432,321.2474,1301.0
2019-06-21 13:00:00,331.54,331.98,331.09,331.12,1288.0,321.1215,321.5476,320.6856,320.7147,1288.0
2019-06-21 13:30:00,331.23,332.09,331.11,331.11,3661.0,320.8212,321.6542,320.705,320.705,3661.0
2019-06-21 14:00:00,331.19,332.62,330.53,332.62,8197.0,320.7825,322.1675,320.1432,322.1675,8197.0
2019-06-21 14:30:00,333.25,335.06,333.25,334.79,1600.0,322.7777,324.5308,322.7777,324.2693,1600.0
2019-06-21 15:00:00,334.35,334.65,334.12,334.46,2600.0,323.8432,324.1337,323.6204,323.9497,2600.0
2019-06-21 15:30:00,334.53,335.81,334.08,334.85,33439.0,324.0175,325.2573,323.5816,324.3274,33439.0
2019-06-24 09:30:00,333.91,335.72,333.47,333.48,6333.0,323.417,325.1701,322.9908,323.0005,6333.0
2019-06-24 10:00:00,333.78,334.55,333.16,333.16,4300.0,323.2911,324.0369,322.6906,322.6906,4300.0
2019-06-24 10:30:00,333.32,333.69,332.08,332.09,5398.0,322.8455,323.2039,321.6445,321.6542,5398.0
2019-06-24 11:00:00,332.43,332.84,331.6,331.63,20531.0,321.9835,322.3806,321.1796,321.2086,20531.0
2019-06-24 11:30:00,331.48,332.23,331.03,331.81,7694.0,321.0633,321.7898,320.6275,321.383,7694.0
2019-06-24 12:00:00,331.55,331.55,331.04,331.22,1700.0,321.1311,321.1311,320.6372,320.8115,1700.0
2019-06-24 12:30:00,331.41,332.21,331.41,332.05,2115.0,320.9955,321.7704,320.9955,321.6154,2115.0
2019-06-24 13:00:00,332.0,332.0,331.43,331.48,5078.0,321.567,321.567,321.0149,321.0633,5078.0
2019-06-24 13:30:00,331.52,331.52,330.46,331.01,21794.0,321.1021,321.1021,320.0754,320.6081,21794.0
2019-06-24 14:00:00,331.06,331.92,330.32,330.98,19104.0,320.6565,321.4895,319.9398,320.5791,19104.0
2019-06-24 14:30:00,330.7,331.7,330.45,331.49,7135.0,320.3079,321.2764,320.0657,321.073,7135.0
2019-06-24 15:00:00,331.89,332.08,330.7,332.05,3317.0,321.4605,321.6445,320.3079,321.6154,3317.0
2019-06-24 15:30:00,332.2,333.23,331.98,332.81,15561.0,321.7607,322.7584,321.5476,322.3516,15561.0
2019-06-25 09:30:00,332.17,335.29,331.33,335.29,17191.0,321.7317,324.7536,320.9181,324.7536,17191.0
2019-06-25 10:00:00,334.71,335.27,334.06,334.35,11885.0,324.1918,324.7342,323.5623,323.8432,11885.0
2019-06-25 10:30:00,334.92,334.94,333.65,334.21,3102.0,324.3952,324.4146,323.1652,323.7076,3102.0
2019-06-25 11:00:00,333.7,335.61,333.7,334.9,4495.0,323.2136,325.0636,323.2136,324.3759,4495.0
2019-06-25 11:30:00,334.95,335.81,334.68,335.77,1911.0,324.4243,325.2573,324.1628,325.2185,1911.0
2019-06-25 12:00:00,335.92,336.62,335.44,335.44,2603.0,325.3638,326.0418,324.8989,324.8989,2603.0
2019-06-25 12:30:00,335.37,335.45,334.24,335.44,4530.0,324.8311,324.9086,323.7366,324.8989,4530.0
2019-06-25 13:00:00,335.06,335.85,334.81,335.85,3902.0,324.5308,325.296,324.2887,325.296,3902.0
2019-06-25 13:30:00,335.94,337.06,335.94,336.54,11257.0,325.3832,326.468,325.3832,325.9643,11257.0
2019-06-25 14:00:00,336.57,336.68,336.01,336.28,5605.0,325.9934,326.0999,325.451,325.7125,5605.0
2019-06-25 14:30:00,336.24,336.24,335.15,335.92,16284.0,325.6738,325.6738,324.618,325.3638,16284.0
2019-06-25 15:00:00,335.98,336.94,335.76,336.8,14906.0,325.4219,326.3518,325.2088,326.2162,14906.0
2019-06-25 15:30:00,336.74,336.77,335.35,336.18,36671.0,326.1581,326.1871,324.8117,325.6156,36671.0
2019-06-26 09:30:00,336.71,336.91,332.22,332.22,30360.0,326.129,326.3227,321.7801,321.7801,30360.0
2019-06-26 10:00:00,332.15,332.42,329.71,330.15,5267.0,321.7123,321.9738,319.349,319.7751,5267.0
2019-06-26 10:30:00,330.15,331.02,329.4,330.99,10100.0,319.7751,320.6178,319.0487,320.5887,10100.0
2019-06-26 11:00:00,331.29,332.17,329.49,329.53,3900.0,320.8793,321.7317,319.1359,319.1746,3900.0
2019-06-26 11:30:00,329.5,329.51,327.46,327.46,5208.0,319.1456,319.1553,317.1697,317.1697,5208.0
2019-06-26 12:00:00,327.34,328.61,326.9,327.95,27934.0,317.0534,318.2835,316.6273,317.6443,27934.0
2019-06-26 12:30:00,327.67,329.37,327.37,328.98,14847.0,317.3731,319.0197,317.0825,318.6419,14847.0
2019-06-26 13:00:00,328.97,329.61,328.45,328.75,13732.0,318.6322,319.2521,318.1286,318.4191,13732.0
2019-06-26 13:30:00,328.48,330.21,328.43,330.21,11082.0,318.1576,319.8333,318.1092,319.8333,11082.0
2019-06-26 14:00:00,330.18,330.68,329.21,329.82,7850.0,319.8042,320.2885,318.8647,319.4555,7850.0
2019-06-26 14:30:00,329.83,330.0,327.94,328.12,11932.0,319.4652,319.6299,317.6346,317.8089,11932.0
2019-06-26 15:00:00,328.25,328.26,326.95,327.25,15866.0,317.9348,317.9445,316.6757,316.9663,15866.0
2019-06-26 15:30:00,327.3,328.77,326.65,326.95,38825.0,317.0147,318.4385,316.3851,316.6757,38825.0
2019-06-27 09:30:00,329.12,329.12,325.16,328.72,2429.0,318.7775,318.7775,314.9419,318.3901,2429.0
2019-06-27 10:00:00,328.24,328.81,327.68,328.72,21095.0,317.9252,318.4772,317.3828,318.3901,21095.0
2019-06-27 10:30:00,328.73,329.28,328.18,328.23,2250.0,318.3998,318.9325,317.867,317.9155,2250.0
2019-06-27 11:00:00,328.38,328.98,328.08,328.08,1800.0,318.0608,318.6419,317.7702,317.7702,1800.0
2019-06-27 11:30:00,328.14,328.66,327.79,328.66,2740.0,317.8283,318.332,317.4893,318.332,2740.0
2019-06-27 12:00:00,328.92,328.93,328.21,328.74,4113.0,318.5838,318.5935,317.8961,318.4094,4113.0
2019-06-27 12:30:00,328.52,328.79,328.26,328.62,4505.0,318.1964,318.4579,317.9445,318.2932,4505.0
2019-06-27 13:00:00,328.3,328.41,327.74,328.01,5023.0,317.9833,318.0898,317.4409,317.7024,5023.0
2019-06-27 13:30:00,328.1,328.15,327.41,327.42,4579.0,317.7896,317.838,317.1212,317.1309,4579.0
2019-06-27 14:00:00,327.48,328.13,327.29,327.82,10117.0,317.189,317.8186,317.005,317.5184,10117.0
2019-06-27 14:30:00,328.01,328.09,327.51,328.01,7398.0,317.7024,317.7799,317.2181,317.7024,7398.0
2019-06-27 15:00:00,328.01,328.19,327.45,328.13,7047.0,317.7024,317.8767,317.16,317.8186,7047.0
2019-06-27 15:30:00,328.01,328.26,327.58,327.75,32861.0,317.7024,317.9445,317.2859,317.4506,32861.0
2019-06-28 09:30:00,327.94,328.44,326.72,327.13,4462.0,317.6346,318.1189,316.4529,316.85,4462.0
2019-06-28 10:00:00,327.02,328.96,327.02,327.22,14966.0,316.7435,318.6225,316.7435,316.9372,14966.0
2019-06-28 10:30:00,327.33,327.92,326.06,327.45,52891.0,317.0438,317.6152,315.8137,317.16,52891.0
2019-06-28 11:00:00,327.44,328.23,327.0,328.2,9250.0,317.1503,317.9155,316.7241,317.8864,9250.0
2019-06-28 11:30:00,328.38,328.6,327.36,327.37,16770.0,318.0608,318.2738,317.0728,317.0825,16770.0
2019-06-28 12:00:00,327.5,327.82,326.94,327.36,14648.0,317.2084,317.5184,316.666,317.0728,14648.0
2019-06-28 12:30:00,327.31,327.45,327.06,327.32,11900.0,317.0244,317.16,316.7822,317.0341,11900.0
2019-06-28 13:00:00,327.32,327.32,326.9,327.1,11336.0,317.0341,317.0341,316.6273,316.821,11336.0
2019-06-28 13:30:00,327.03,327.19,326.84,326.88,11458.0,316.7532,316.9082,316.5692,316.6079,11458.0
2019-06-28 14:00:00,326.86,328.1,326.79,328.1,19118.0,316.5885,317.7896,316.5207,317.7896,19118.0
2019-06-28 14:30:00,327.98,328.87,327.55,327.75,17531.0,317.6733,318.5354,317.2568,317.4506,17531.0
2019-06-28 15:00:00,327.78,328.7,327.6,328.4,34122.0,317.4796,318.3707,317.3053,318.0801,34122.0
2019-06-28 15:30:00,328.29,331.4,327.45,331.01,95354.0,317.9736,320.9859,317.16,320.6081,95354.0
2019-07-01 09:30:00,333.97,334.69,326.99,327.77,22464.0,323.4751,324.1725,316.7144,317.4699,22464.0
2019-07-01 10:00:00,327.53,331.52,327.39,331.52,25575.0,317.2375,321.1021,317.1019,321.1021,25575.0
2019-07-01 10:30:00,331.73,333.21,331.47,333.21,10412.0,321.3055,322.739,321.0537,322.739,10412.0
2019-07-01 11:00:00,332.93,333.47,332.37,333.34,5403.0,322.4678,322.9908,321.9254,322.8649,5403.0
2019-07-01 11:30:00,333.08,334.3,332.97,333.75,5400.0,322.6131,323.7947,322.5065,323.262,5400.0
2019-07-01 12:00:00,333.95,334.23,333.62,333.93,2300.0,323.4557,323.7269,323.1361,323.4364,2300.0
2019-07-01 12:30:00,333.73,334.45,333.72,333.93,5695.0,323.2426,323.94,323.233,323.4364,5695.0
2019-07-01 13:00:00,333.62,334.24,333.38,334.1,2605.0,323.1361,323.7366,322.9036,323.601,2605.0
2019-07-01 13:30:00,333.81,334.65,333.36,334.34,3750.0,323.3201,324.1337,322.8843,323.8335,3750.0
2019-07-01 14:00:00,334.24,334.34,332.38,332.38,6997.0,323.7366,323.8335,321.9351,321.9351,6997.0
2019-07-01 14:30:00,332.38,332.97,331.69,331.95,4967.0,321.9351,322.5065,321.2667,321.5186,4967.0
2019-07-01 15:00:00,332.5,334.89,332.5,334.89,10278.0,322.0513,324.3662,322.0513,324.3662,10278.0
2019-07-01 15:30:00,334.67,336.14,334.44,335.98,37323.0,324.1531,325.5769,323.9303,325.4219,37323.0
2019-07-02 09:30:00,335.87,336.27,334.39,334.97,1934.0,325.3154,325.7028,323.8819,324.4437,1934.0
2019-07-02 10:00:00,335.0,335.53,334.47,335.34,3572.0,324.4727,324.9861,323.9594,324.802,3572.0
2019-07-02 10:30:00,335.44,335.61,334.42,334.69,4400.0,324.8989,325.0636,323.911,324.1725,4400.0
2019-07-02 11:00:00,334.5,334.51,332.49,332.49,1500.0,323.9884,323.9981,322.0416,322.0416,1500.0
2019-07-02 11:30:00,331.98,332.23,330.69,332.23,5000.0,321.5476,321.7898,320.2982,321.7898,5000.0
2019-07-02 12:00:00,332.13,332.56,331.69,331.69,2315.0,321.6929,322.1094,321.2667,321.2667,2315.0
2019-07-02 12:30:00,331.15,331.41,331.07,331.24,900.0,320.7437,320.9955,320.6662,320.8309,900.0
2019-07-02 13:00:00,331.41,331.76,331.16,331.16,1700.0,320.9955,321.3345,320.7534,320.7534,1700.0
2019-07-02 13:30:00,331.16,331.29,330.72,330.9,3869.0,320.7534,320.8793,320.3272,320.5016,3869.0
2019-07-02 14:00:00,330.77,330.77,330.2,330.63,5131.0,320.3757,320.3757,319.8236,320.2401,5131.0
2019-07-02 14:30:00,330.38,330.38,329.33,329.66,2717.0,319.9979,319.9979,318.9809,319.3005,2717.0
2019-07-02 15:00:00,329.84,330.53,329.56,330.24,14827.0,319.4749,320.1432,319.2037,319.8623,14827.0
2019-07-02 15:30:00,330.39,332.08,330.12,331.97,27614.0,320.0076,321.6445,319.7461,321.5379,27614.0
2019-07-03 09:30:00,332.64,332.64,330.07,331.58,6880.0,322.1869,322.1869,319.6977,321.1602,6880.0
2019-07-03 10:00:00,332.45,332.96,331.3,331.68,13719.0,322.0029,322.4968,320.889,321.2571,13719.0
2019-07-03 10:30:00,331.65,333.16,331.65,332.3,8564.0,321.228,322.6906,321.228,321.8576,8564.0
2019-07-03 11:00:00,332.17,332.17,330.95,331.43,4206.0,321.7317,321.7317,320.55,321.0149,4206.0
2019-07-03 11:30:00,332.14,332.65,331.42,331.8,15527.0,321.7026,322.1966,321.0052,321.3733,15527.0
2019-07-03 12:00:00,331.62,332.28,331.62,332.07,9510.0,321.1989,321.8382,321.1989,321.6348,9510.0
2019-07-03 12:30:00,332.01,333.7,331.56,333.1,12478.0,321.5767,323.2136,321.1408,322.6324,12478.0
2019-07-05 09:30:00,330.59,332.23,330.59,332.01,1576.0,320.2013,321.7898,320.2013,321.5767,1576.0
2019-07-05 10:00:00,331.19,332.2,330.96,331.56,9061.0,320.7825,321.7607,320.5597,321.1408,9061.0
2019-07-05 10:30:00,331.34,331.97,331.23,331.97,1188.0,320.9277,321.5379,320.8212,321.5379,1188.0
2019-07-05 11:00:00,332.18,332.18,331.67,331.94,2685.0,321.7413,321.7413,321.2474,321.5089,2685.0
2019-07-05 11:30:00,331.76,332.11,331.07,331.95,1600.0,321.3345,321.6735,320.6662,321.5186,1600.0
2019-07-05 12:00:00,332.22,332.74,332.04,332.48,1200.0,321.7801,322.2838,321.6057,322.0319,1200.0
2019-07-05 12:30:00,331.97,332.72,331.97,332.72,700.0,321.5379,322.2644,321.5379,322.2644,700.0
2019-07-05 13:00:00,332.69,333.59,332.54,333.01,2511.0,322.2353,323.107,322.09,322.5453,2511.0
2019-07-05 13:30:00,332.91,333.29,332.04,332.37,1983.0,322.4484,322.8165,321.6057,321.9254,1983.0
2019-07-05 14:00:00,332.43,333.09,332.17,332.17,2500.0,321.9835,322.6228,321.7317,321.7317,2500.0
2019-07-05 14:30:00,332.15,333.64,332.15,333.64,2600.0,321.7123,323.1555,321.7123,323.1555,2600.0
2019-07-05 15:00:00,333.7,333.7,332.95,333.69,5100.0,323.2136,323.2136,322.4872,323.2039,5100.0
2019-07-05 15:30:00,333.81,334.08,333.35,334.03,12789.0,323.3201,323.5816,322.8746,323.5332,12789.0
2019-07-08 09:30:00,331.94,332.15,329.63,330.65,10193.0,321.5089,321.7123,319.2715,320.2594,10193.0
2019-07-08 10:00:00,330.85,331.24,330.3,330.3,7710.0,320.4531,320.8309,319.9204,319.9204,7710.0
2019-07-08 10:30:00,330.05,331.31,330.04,330.8,1600.0,319.6783,320.8987,319.6686,320.4047,1600.0
2019-07-08 11:00:00,331.06,331.37,329.9,329.9,4401.0,320.6565,320.9568,319.533,319.533,4401.0
2019-07-08 11:30:00,330.38,331.07,330.37,331.07,2400.0,319.9979,320.6662,319.9882,320.6662,2400.0
2019-07-08 12:00:00,330.73,331.0,330.11,330.11,3648.0,320.3369,320.5984,319.7364,319.7364,3648.0
2019-07-08 12:30:00,330.58,331.55,330.07,331.11,16400.0,320.1916,321.1311,319.6977,320.705,16400.0
2019-07-08 13:00:00,331.28,331.4,330.95,331.14,3452.0,320.8696,320.9859,320.55,320.734,3452.0
2019-07-08 13:30:00,331.4,331.58,331.11,331.58,2697.0,320.9859,321.1602,320.705,321.1602,2697.0
2019-07-08 14:00:00,331.31,331.44,331.11,331.4,3136.0,320.8987,321.0246,320.705,320.9859,3136.0
2019-07-08 14:30:00,331.44,332.2,331.32,331.95,3500.0,321.0246,321.7607,320.9084,321.5186,3500.0
2019-07-08 15:00:00,331.64,332.4,331.35,332.37,3051.0,321.2183,321.9544,320.9374,321.9254,3051.0
2019-07-08 15:30:00,332.56,333.31,332.5,332.73,14643.0,322.1094,322.8358,322.0513,322.2741,14643.0
2019-07-09 09:30:00,332.12,332.86,331.18,331.3,9931.0,321.6832,322.4,320.7728,320.889,9931.0
2019-07-09 10:00:00,331.66,331.79,330.2,330.2,8805.0,321.2377,321.3636,319.8236,319.8236,8805.0
2019-07-09 10:30:00,330.25,331.4,330.19,330.28,7300.0,319.872,320.9859,319.8139,319.9011,7300.0
2019-07-09 11:00:00,330.2,331.71,330.2,331.23,3643.0,319.8236,321.2861,319.8236,320.8212,3643.0
2019-07-09 11:30:00,331.3,331.82,331.3,331.66,1100.0,320.889,321.3927,320.889,321.2377,1100.0
2019-07-09 12:00:00,331.39,331.97,330.71,331.41,11835.0,320.9762,321.5379,320.3175,320.9955,11835.0
2019-07-09 12:30:00,331.57,332.0,331.35,331.76,2465.0,321.1505,321.567,320.9374,321.3345,2465.0
2019-07-09 13:00:00,331.77,332.08,331.65,332.0,4626.0,321.3442,321.6445,321.228,321.567,4626.0
2019-07-09 13:30:00,332.0,332.38,331.99,332.38,2329.0,321.567,321.9351,321.5573,321.9351,2329.0
2019-07-09 14:00:00,332.56,333.59,332.54,333.57,2345.0,322.1094,323.107,322.09,323.0877,2345.0
2019-07-09 14:30:00,333.56,334.5,333.56,334.13,1800.0,323.078,323.9884,323.078,323.6301,1800.0
2019-07-09 15:00:00,334.3,334.61,333.72,334.55,20360.0,323.7947,324.095,323.233,324.0369,20360.0
2019-07-09 15:30:00,334.47,335.46,334.08,335.33,18007.0,323.9594,324.9183,323.5816,324.7924,18007.0
2019-07-10 09:30:00,336.19,337.84,336.19,336.78,10932.0,325.6253,327.2235,325.6253,326.1968,10932.0
2019-07-10 10:00:00,336.8,337.21,335.62,335.65,5927.0,326.2162,326.6133,325.0732,325.1023,5927.0
2019-07-10 10:30:00,335.44,335.59,334.38,334.56,4791.0,324.8989,325.0442,323.8722,324.0466,4791.0
2019-07-10 11:00:00,334.6,335.3,333.83,334.33,5300.0,324.0853,324.7633,323.3395,323.8238,5300.0
2019-07-10 11:30:00,334.32,335.09,334.08,334.97,3316.0,323.8141,324.5599,323.5816,324.4437,3316.0
2019-07-10 12:00:00,334.97,335.2,334.59,334.61,8964.0,324.4437,324.6664,324.0756,324.095,8964.0
2019-07-10 12:30:00,334.86,335.48,334.79,334.79,5602.0,324.3371,324.9376,324.2693,324.2693,5602.0
2019-07-10 13:00:00,334.88,334.88,334.35,334.35,1700.0,324.3565,324.3565,323.8432,323.8432,1700.0
2019-07-10 13:30:00,334.33,334.44,333.46,333.89,6970.0,323.8238,323.9303,322.9811,323.3976,6970.0
2019-07-10 14:00:00,333.81,334.2,332.71,332.98,4403.0,323.3201,323.6979,322.2547,322.5162,4403.0
2019-07-10 14:30:00,332.98,333.54,332.51,332.54,4753.0,322.5162,323.0586,322.061,322.09,4753.0
2019-07-10 15:00:00,332.96,333.09,332.01,332.64,13567.0,322.4968,322.6228,321.5767,322.1869,13567.0
2019-07-10 15:30:00,332.68,333.12,331.86,331.99,25127.0,322.2256,322.6518,321.4314,321.5573,25127.0
2019-07-11 09:30:00,333.06,333.29,331.08,333.29,2332.0,322.5937,322.8165,320.6759,322.8165,2332.0
2019-07-11 10:00:00,334.01,334.86,332.97,333.35,5585.0,323.5138,324.3371,322.5065,322.8746,5585.0
2019-07-11 10:30:00,333.54,333.64,331.4,332.29,6078.0,323.0586,323.1555,320.9859,321.8479,6078.0
2019-07-11 11:00:00,332.13,334.58,332.12,334.3,3514.0,321.6929,324.0659,321.6832,323.7947,3514.0
2019-07-11 11:30:00,334.26,334.52,333.76,334.52,2800.0,323.756,324.0078,323.2717,324.0078,2800.0
2019-07-11 12:00:00,334.59,334.83,333.77,334.02,1779.0,324.0756,324.3081,323.2814,323.5235,1779.0
2019-07-11 12:30:00,334.04,335.05,333.76,334.91,2170.0,323.5429,324.5212,323.2717,324.3856,2170.0
2019-07-11 13:00:00,335.04,335.27,334.18,334.18,1900.0,324.5115,324.7342,323.6785,323.6785,1900.0
2019-07-11 13:30:00,334.4,334.66,333.18,333.29,6860.0,323.8916,324.1434,322.7099,322.8165,6860.0
2019-07-11 14:00:00,333.39,333.51,332.75,332.8,5304.0,322.9133,323.0296,322.2934,322.3419,5304.0
2019-07-11 14:30:00,332.95,333.53,332.84,332.89,7648.0,322.4872,323.0489,322.3806,322.429,7648.0
2019-07-11 15:00:00,333.16,334.22,333.15,333.51,3600.0,322.6906,323.7172,322.6809,323.0296,3600.0
2019-07-11 15:30:00,333.75,336.08,333.43,335.98,27454.0,323.262,325.5188,322.9521,325.4219,27454.0
2019-07-12 09:30:00,336.32,336.93,334.17,334.5,11585.0,325.7512,326.3421,323.6688,323.9884,11585.0
2019-07-12 10:00:00,334.39,334.39,332.72,333.49,11870.0,323.8819,323.8819,322.2644,323.0102,11870.0
2019-07-12 10:30:00,333.44,333.62,332.5,332.65,5159.0,322.9618,323.1361,322.0513,322.1966,5159.0
2019-07-12 11:00:00,333.41,334.29,333.19,333.45,1212.0,322.9327,323.785,322.7196,322.9714,1212.0
2019-07-12 11:30:00,333.53,333.53,332.26,332.55,2533.0,323.0489,323.0489,321.8188,322.0997,2533.0
2019-07-12 12:00:00,332.68,332.68,330.99,331.52,5662.0,322.2256,322.2256,320.5887,321.1021,5662.0
2019-07-12 12:30:00,331.24,332.18,331.24,331.67,1316.0,320.8309,321.7413,320.8309,321.2474,1316.0
2019-07-12 13:00:00,331.83,333.08,331.83,333.07,5700.0,321.4023,322.6131,321.4023,322.6034,5700.0
2019-07-12 13:30:00,333.28,333.28,332.3,332.61,21824.0,322.8068,322.8068,321.8576,322.1578,21824.0
2019-07-12 14:00:00,332.54,332.77,332.12,332.43,12531.0,322.09,322.3128,321.6832,321.9835,12531.0
2019-07-12 14:30:00,332.5,334.38,332.24,334.37,9884.0,322.0513,323.8722,321.7995,323.8625,9884.0
2019-07-12 15:00:00,334.47,334.58,333.21,333.53,5527.0,323.9594,324.0659,322.739,323.0489,5527.0
2019-07-12 15:30:00,333.54,335.01,333.54,334.26,30953.0,323.0586,324.4824,323.0586,323.756,30953.0
2019-07-15 09:30:00,334.94,334.94,332.22,334.48,9612.0,324.4146,324.4146,321.7801,323.9691,9612.0
2019-07-15 10:00:00,334.65,335.03,333.67,335.03,5091.0,324.1337,324.5018,323.1845,324.5018,5091.0
2019-07-15 10:30:00,333.82,334.04,332.67,334.04,2701.0,323.3298,323.5429,322.2159,323.5429,2701.0
2019-07-15 11:00:00,334.32,335.1,333.16,334.9,10535.0,323.8141,324.5696,322.6906,324.3759,10535.0
2019-07-15 11:30:00,334.71,335.22,332.98,333.68,18602.0,324.1918,324.6858,322.5162,323.1942,18602.0
2019-07-15 12:00:00,334.35,335.04,334.06,334.88,2452.0,323.8432,324.5115,323.5623,324.3565,2452.0
2019-07-15 12:30:00,334.73,335.05,334.37,334.58,1400.0,324.2112,324.5212,323.8625,324.0659,1400.0
2019-07-15 13:00:00,334.43,335.3,334.42,335.3,1200.0,323.9206,324.7633,323.911,324.7633,1200.0
2019-07-15 13:30:00,335.11,335.32,334.79,334.79,1725.0,324.5793,324.7827,324.2693,324.2693,1725.0
2019-07-15 14:00:00,334.95,335.38,334.48,334.48,1607.0,324.4243,324.8408,323.9691,323.9691,1607.0
2019-07-15 14:30:00,334.48,335.2,334.48,335.2,3404.0,323.9691,324.6664,323.9691,324.6664,3404.0
2019-07-15 15:00:00,335.3,335.57,334.72,335.05,2105.0,324.7633,325.0248,324.2015,324.5212,2105.0
2019-07-15 15:30:00,334.98,335.14,334.23,334.86,13309.0,324.4534,324.6083,323.7269,324.3371,13309.0
2019-07-16 09:30:00,336.63,336.63,333.63,333.73,3004.0,326.0515,326.0515,323.1458,323.2426,3004.0
2019-07-16 10:00:00,333.85,334.23,332.05,333.32,27481.0,323.3589,323.7269,321.6154,322.8455,27481.0
2019-07-16 10:30:00,333.32,333.44,331.89,332.46,19135.0,322.8455,322.9618,321.4605,322.0125,19135.0
2019-07-16 11:00:00,332.63,332.95,331.85,331.85,2943.0,322.1772,322.4872,321.4217,321.4217,2943.0
2019-07-16 11:30:00,332.14,332.14,331.39,331.79,900.0,321.7026,321.7026,320.9762,321.3636,900.0
2019-07-16 12:00:00,331.19,332.41,331.18,331.92,3900.0,320.7825,321.9641,320.7728,321.4895,3900.0
2019-07-16 12:30:00,331.99,332.53,331.95,332.49,12458.0,321.5573,322.0803,321.5186,322.0416,12458.0
2019-07-16 13:00:00,332.57,333.03,332.03,332.49,6252.0,322.1191,322.5646,321.5961,322.0416,6252.0
2019-07-16 13:30:00,332.31,332.32,332.03,332.07,2000.0,321.8673,321.8769,321.5961,321.6348,2000.0
2019-07-16 14:00:00,332.17,332.84,331.49,331.54,12555.0,321.7317,322.3806,321.073,321.1215,12555.0
2019-07-16 14:30:00,331.65,332.71,331.65,332.1,12304.0,321.228,322.2547,321.228,321.6639,12304.0
2019-07-16 15:00:00,332.0,332.3,331.12,331.37,6828.0,321.567,321.8576,320.7147,320.9568,6828.0
2019-07-16 15:30:00,331.26,331.88,330.62,331.34,18496.0,320.8503,321.4508,320.2304,320.9277,18496.0
2019-07-17 09:30:00,331.37,333.3,331.37,332.99,10198.0,320.9568,322.8262,320.9568,322.5259,10198.0
2019-07-17 10:00:00,332.48,333.24,332.0,332.69,3206.0,322.0319,322.768,321.567,322.2353,3206.0
2019-07-17 10:30:00,333.0,333.0,331.7,332.3,4700.0,322.5356,322.5356,321.2764,321.8576,4700.0
2019-07-17 11:00:00,332.26,332.91,331.95,332.16,8581.0,321.8188,322.4484,321.5186,321.722,8581.0
2019-07-17 11:30:00,332.14,332.39,331.73,332.38,20179.0,321.7026,321.9447,321.3055,321.9351,20179.0
2019-07-17 12:00:00,332.22,333.24,331.57,333.24,33202.0,321.7801,322.768,321.1505,322.768,33202.0
2019-07-17 12:30:00,332.95,333.22,332.58,332.89,2100.0,322.4872,322.7487,322.1288,322.429,2100.0
2019-07-17 13:00:00,333.01,333.12,332.64,332.78,6174.0,322.5453,322.6518,322.1869,322.3225,6174.0
2019-07-17 13:30:00,332.85,333.97,332.85,333.97,2800.0,322.3903,323.4751,322.3903,323.4751,2800.0
2019-07-17 14:00:00,333.87,334.15,333.27,334.15,7500.0,323.3782,323.6494,322.7971,323.6494,7500.0
2019-07-17 14:30:00,334.2,334.41,333.88,334.21,1100.0,323.6979,323.9013,323.3879,323.7076,1100.0
2019-07-17 15:00:00,333.99,334.32,333.92,333.93,9251.0,323.4945,323.8141,323.4267,323.4364,9251.0
2019-07-17 15:30:00,333.93,334.63,333.92,334.01,14398.0,323.4364,324.1144,323.4267,323.5138,14398.0
2019-07-18 09:30:00,334.14,335.61,332.67,333.43,4094.0,323.6398,325.0636,322.2159,322.9521,4094.0
2019-07-18 10:00:00,332.72,335.14,332.71,335.05,1885.0,322.2644,324.6083,322.2547,324.5212,1885.0
2019-07-18 10:30:00,334.93,337.33,334.93,337.09,1392.0,324.4049,326.7295,324.4049,326.4971,1392.0
2019-07-18 11:00:00,336.72,336.86,335.75,335.95,5200.0,326.1387,326.2743,325.1992,325.3929,5200.0
2019-07-18 11:30:00,335.96,336.26,334.82,336.23,8451.0,325.4026,325.6931,324.2984,325.6641,8451.0
2019-07-18 12:00:00,336.25,338.43,336.19,337.68,15824.0,325.6834,327.7949,325.6253,327.0685,15824.0
2019-07-18 12:30:00,337.77,338.71,337.66,338.71,5843.0,327.1557,328.0661,327.0491,328.0661,5843.0
2019-07-18 13:00:00,338.28,339.08,338.28,338.77,3703.0,327.6497,328.4245,327.6497,328.1243,3703.0
2019-07-18 13:30:00,338.85,339.46,338.6,338.6,4513.0,328.2017,328.7926,327.9596,327.9596,4513.0
2019-07-18 14:00:00,338.85,339.72,338.51,339.54,1922.0,328.2017,329.0444,327.8724,328.8701,1922.0
2019-07-18 14:30:00,339.75,340.8,339.75,340.16,6640.0,329.0735,330.0905,329.0735,329.4706,6640.0
2019-07-18 15:00:00,340.6,340.93,339.59,340.09,16671.0,329.8968,330.2164,328.9185,329.4028,16671.0
2019-07-18 15:30:00,340.16,340.81,339.79,340.49,12206.0,329.4706,330.1002,329.1122,329.7902,12206.0
2019-07-19 09:30:00,341.64,342.25,339.1,339.12,10870.0,330.9041,331.4949,328.4439,328.4633,10870.0
2019-07-19 10:00:00,338.61,339.41,337.44,338.55,3632.0,327.9693,328.7441,326.8361,327.9112,3632.0
2019-07-19 10:30:00,338.18,338.64,337.57,338.09,2417.0,327.5528,327.9983,326.962,327.4656,2417.0
2019-07-19 11:00:00,338.01,338.21,337.47,338.21,5873.0,327.3881,327.5819,326.8651,327.5819,5873.0
2019-07-19 11:30:00,338.1,338.2,336.57,336.57,2219.0,327.4753,327.5722,325.9934,325.9934,2219.0
2019-07-19 12:00:00,336.52,337.36,336.52,337.36,1101.0,325.945,326.7586,325.945,326.7586,1101.0
2019-07-19 12:30:00,337.18,337.74,337.18,337.45,1600.0,326.5842,327.1266,326.5842,326.8457,1600.0
2019-07-19 13:00:00,337.58,337.73,337.3,337.45,1800.0,326.9717,327.1169,326.7005,326.8457,1800.0
2019-07-19 13:30:00,337.43,338.58,337.34,338.24,7928.0,326.8264,327.9402,326.7392,327.6109,7928.0
2019-07-19 14:00:00,338.12,338.25,337.34,337.34,10169.0,327.4947,327.6206,326.7392,326.7392,10169.0
2019-07-19 14:30:00,337.75,337.75,336.91,337.45,6928.0,327.1363,327.1363,326.3227,326.8457,6928.0
2019-07-19 15:00:00,337.31,337.45,335.58,336.0,6400.0,326.7101,326.8457,325.0345,325.4413,6400.0
2019-07-19 15:30:00,336.0,337.16,334.92,334.99,23895.0,325.4413,326.5649,324.3952,324.463,23895.0
2019-07-22 09:30:00,336.89,338.17,336.02,337.77,17757.0,326.3033,327.5431,325.4607,327.1557,17757.0
2019-07-22 10:00:00,337.81,339.0,336.65,338.38,3662.0,327.1944,328.347,326.0709,327.7465,3662.0
2019-07-22 10:30:00,338.26,339.69,338.26,338.81,9439.0,327.6303,329.0153,327.6303,328.163,9439.0
2019-07-22 11:00:00,339.53,339.53,337.95,338.25,2420.0,328.8604,328.8604,327.33,327.6206,2420.0
2019-07-22 11:30:00,338.29,339.18,338.18,338.77,7667.0,327.6593,328.5214,327.5528,328.1243,7667.0
2019-07-22 12:00:00,338.83,339.64,338.16,339.64,1800.0,328.1824,328.9669,327.5334,328.9669,1800.0
2019-07-22 12:30:00,339.71,341.17,339.43,340.99,6349.0,329.0347,330.4488,328.7635,330.2745,6349.0
2019-07-22 13:00:00,340.78,340.78,339.61,339.79,900.0,330.0711,330.0711,328.9379,329.1122,900.0
2019-07-22 13:30:00,339.84,340.3,339.64,340.26,1805.0,329.1606,329.6062,328.9669,329.5674,1805.0
2019-07-22 14:00:00,340.26,341.16,340.12,340.85,3319.0,329.5674,330.4392,329.4318,330.1389,3319.0
2019-07-22 14:30:00,340.61,341.16,340.43,340.48,3900.0,329.9064,330.4392,329.7321,329.7805,3900.0
2019-07-22 15:00:00,340.54,341.03,339.57,340.19,4837.0,329.8386,330.3132,328.8991,329.4996,4837.0
2019-07-22 15:30:00,339.97,340.2,338.8,339.22,14830.0,329.2865,329.5093,328.1533,328.5601,14830.0
2019-07-23 09:30:00,339.35,340.54,336.71,338.64,10581.0,328.686,329.8386,326.129,327.9983,10581.0
2019-07-23 10:00:00,338.97,340.27,338.53,338.53,6200.0,328.318,329.5771,327.8918,327.8918,6200.0
2019-07-23 10:30:00,338.5,338.88,337.58,338.02,5868.0,327.8627,328.2308,326.9717,327.3978,5868.0
2019-07-23 11:00:00,337.88,340.03,337.88,338.75,4632.0,327.2622,329.3447,327.2622,328.1049,4632.0
2019-07-23 11:30:00,338.28,338.92,337.65,338.27,2300.0,327.6497,328.2695,327.0395,327.64,2300.0
2019-07-23 12:00:00,337.77,340.24,337.56,339.35,1615.0,327.1557,329.5481,326.9523,328.686,1615.0
2019-07-23 12:30:00,339.8,340.4,339.61,340.4,1551.0,329.1219,329.703,328.9379,329.703,1551.0
2019-07-23 13:00:00,339.99,340.43,339.5,339.99,1811.0,329.3059,329.7321,328.8313,329.3059,1811.0
2019-07-23 13:30:00,340.09,342.21,340.04,341.35,4653.0,329.4028,331.4562,329.3544,330.6232,4653.0
2019-07-23 14:00:00,341.5,341.5,340.49,341.37,1800.0,330.7685,330.7685,329.7902,330.6426,1800.0
2019-07-23 14:30:00,341.27,342.04,340.72,341.78,2940.0,330.5457,331.2915,330.013,331.0397,2940.0
2019-07-23 15:00:00,341.72,341.84,341.33,341.47,2500.0,330.9816,331.0978,330.6038,330.7394,2500.0
2019-07-23 15:30:00,341.6,341.71,341.0,341.51,14258.0,330.8653,330.9719,330.2842,330.7782,14258.0
2019-07-24 09:30:00,341.32,342.66,339.0,342.27,3018.0,330.5941,331.892,328.347,331.5143,3018.0
2019-07-24 10:00:00,342.66,342.66,341.23,341.95,3200.0,331.892,331.892,330.507,331.2043,3200.0
2019-07-24 10:30:00,341.9,342.72,341.89,342.47,1717.0,331.1559,331.9501,331.1462,331.708,1717.0
2019-07-24 11:00:00,342.53,342.69,341.2,341.34,4873.0,331.7661,331.9211,330.4779,330.6135,4873.0
2019-07-24 11:30:00,341.93,342.67,341.93,342.18,1300.0,331.185,331.9017,331.185,331.4271,1300.0
2019-07-24 12:00:00,342.26,343.16,342.14,342.91,3700.0,331.5046,332.3763,331.3884,332.1342,3700.0
2019-07-24 12:30:00,342.86,343.14,342.4,342.85,2761.0,332.0857,332.3569,331.6402,332.076,2761.0
2019-07-24 13:00:00,342.67,342.95,342.27,342.95,1500.0,331.9017,332.1729,331.5143,332.1729,1500.0
2019-07-24 13:30:00,343.14,344.03,343.11,343.97,3647.0,332.3569,333.219,332.3279,333.1609,3647.0
2019-07-24 14:00:00,343.86,344.63,343.86,344.59,2945.0,333.0543,333.8001,333.0543,333.7614,2945.0
2019-07-24 14:30:00,344.6,345.57,344.5,345.15,5300.0,333.7711,334.7106,333.6742,334.3038,5300.0
2019-07-24 15:00:00,344.7,345.96,344.55,345.76,4763.0,333.8679,335.0883,333.7226,334.8946,4763.0
2019-07-24 15:30:00,345.75,346.31,345.59,345.84,20394.0,334.8849,335.4273,334.7299,334.9721,20394.0
2019-07-25 09:30:00,343.28,344.26,341.22,343.51,7402.0,332.4925,333.4417,330.4973,332.7153,7402.0
2019-07-25 10:00:00,343.96,346.31,343.75,346.23,3600.0,333.1512,335.4273,332.9478,335.3498,3600.0
2019-07-25 10:30:00,346.19,347.44,346.16,346.85,5915.0,335.3111,336.5218,335.282,335.9503,5915.0
2019-07-25 11:00:00,346.98,346.98,345.97,346.61,5205.0,336.0763,336.0763,335.098,335.7179,5205.0
2019-07-25 11:30:00,347.23,347.51,346.22,346.92,18580.0,336.3184,336.5896,335.3401,336.0181,18580.0
2019-07-25 12:00:00,346.92,347.2,346.53,346.77,4401.0,336.0181,336.2893,335.6404,335.8729,4401.0
2019-07-25 12:30:00,346.63,346.65,344.85,345.87,10896.0,335.7373,335.7566,334.0132,335.0011,10896.0
2019-07-25 13:00:00,345.65,345.7,344.85,345.4,3124.0,334.7881,334.8365,334.0132,334.5459,3124.0
2019-07-25 13:30:00,345.55,346.43,345.21,345.8,3500.0,334.6912,335.5435,334.3619,334.9333,3500.0
2019-07-25 14:00:00,346.04,346.69,346.0,346.5,1400.0,335.1658,335.7954,335.1271,335.6113,1400.0
2019-07-25 14:30:00,346.26,346.53,345.61,345.86,4227.0,335.3789,335.6404,334.7493,334.9915,4227.0
2019-07-25 15:00:00,345.92,346.56,345.4,346.56,11645.0,335.0496,335.6695,334.5459,335.6695,11645.0
2019-07-25 15:30:00,346.55,347.08,346.06,346.25,24795.0,335.6598,336.1731,335.1852,335.3692,24795.0
2019-07-26 09:30:00,346.4,347.34,344.56,344.88,8405.0,335.5145,336.4249,333.7323,334.0423,8405.0
2019-07-26 10:00:00,345.01,345.53,344.0,344.65,19645.0,334.1682,334.6718,333.1899,333.8195,19645.0
2019-07-26 10:30:00,345.04,345.49,344.69,344.95,11398.0,334.1972,334.6331,333.8582,334.1101,11398.0
2019-07-26 11:00:00,345.38,345.99,345.38,345.77,3603.0,334.5265,335.1174,334.5265,334.9043,3603.0
2019-07-26 11:30:00,345.75,345.93,345.32,345.72,1200.0,334.8849,335.0593,334.4684,334.8559,1200.0
2019-07-26 12:00:00,345.7,347.0,345.7,347.0,2214.0,334.8365,336.0956,334.8365,336.0956,2214.0
2019-07-26 12:30:00,346.93,346.94,345.27,346.73,9186.0,336.0278,336.0375,334.42,335.8341,9186.0
2019-07-26 13:00:00,346.5,347.03,346.24,346.24,2418.0,335.6113,336.1247,335.3595,335.3595,2418.0
2019-07-26 13:30:00,346.46,346.71,346.04,346.44,2631.0,335.5726,335.8147,335.1658,335.5532,2631.0
2019-07-26 14:00:00,346.38,347.13,346.16,346.88,2730.0,335.4951,336.2215,335.282,335.9794,2730.0
2019-07-26 14:30:00,346.92,346.92,346.3,346.51,3593.0,336.0181,336.0181,335.4176,335.621,3593.0
2019-07-26 15:00:00,346.67,346.95,345.94,346.34,7488.0,335.776,336.0472,335.0689,335.4564,7488.0
2019-07-26 15:30:00,346.42,347.54,346.21,347.1,24975.0,335.5339,336.6187,335.3305,336.1925,24975.0
2019-07-29 09:30:00,348.4,348.93,346.97,347.52,5972.0,337.4516,337.965,336.0666,336.5993,5972.0
2019-07-29 10:00:00,347.71,351.7,347.42,350.95,6576.0,336.7833,340.6479,336.5024,339.9215,6576.0
2019-07-29 10:30:00,350.81,352.07,350.47,351.1,27913.0,339.7859,341.0063,339.4566,340.0668,27913.0
2019-07-29 11:00:00,350.89,351.92,350.54,350.85,17942.0,339.8634,340.861,339.5244,339.8246,17942.0
2019-07-29 11:30:00,350.66,352.26,350.1,351.48,6201.0,339.6406,341.1903,339.0982,340.4349,6201.0
2019-07-29 12:00:00,351.48,352.5,351.27,351.84,3948.0,340.4349,341.4228,340.2315,340.7835,3948.0
2019-07-29 12:30:00,351.76,351.76,350.97,351.41,4195.0,340.7061,340.7061,339.9409,340.3671,4195.0
2019-07-29 13:00:00,351.27,351.92,350.89,351.28,10341.0,340.2315,340.861,339.8634,340.2411,10341.0
2019-07-29 13:30:00,351.16,352.73,351.16,351.99,28135.0,340.1249,341.6456,340.1249,340.9288,28135.0
2019-07-29 14:00:00,351.99,352.29,350.78,350.78,40950.0,340.9288,341.2194,339.7568,339.7568,40950.0
2019-07-29 14:30:00,350.75,350.75,349.54,349.87,9239.0,339.7278,339.7278,338.5558,338.8754,9239.0
2019-07-29 15:00:00,349.99,350.07,348.73,349.12,10092.0,338.9917,339.0692,337.7713,338.149,10092.0
2019-07-29 15:30:00,349.11,351.38,348.8,350.69,39295.0,338.1393,340.338,337.8391,339.6697,39295.0
2019-07-30 09:30:00,347.83,349.33,344.8,348.18,7276.0,336.8996,338.3524,333.9648,337.2386,7276.0
2019-07-30 10:00:00,348.65,350.28,347.9,350.28,8407.0,337.6938,339.2726,336.9674,339.2726,8407.0
2019-07-30 10:30:00,350.09,350.09,348.38,348.63,16795.0,339.0885,339.0885,337.4323,337.6744,16795.0
2019-07-30 11:00:00,348.65,349.27,348.56,348.72,6346.0,337.6938,338.2943,337.6066,337.7616,6346.0
2019-07-30 11:30:00,348.51,348.54,347.74,347.9,6000.0,337.5582,337.5872,336.8124,336.9674,6000.0
2019-07-30 12:00:00,348.03,348.16,346.93,347.22,6205.0,337.0933,337.2192,336.0278,336.3087,6205.0
2019-07-30 12:30:00,347.37,347.7,346.6,346.73,22316.0,336.454,336.7736,335.7082,335.8341,22316.0
2019-07-30 13:00:00,347.01,347.18,346.52,346.66,5400.0,336.1053,336.27,335.6307,335.7663,5400.0
2019-07-30 13:30:00,346.63,347.23,346.58,346.81,2962.0,335.7373,336.3184,335.6888,335.9116,2962.0
2019-07-30 14:00:00,346.82,347.37,346.58,346.74,5349.0,335.9213,336.454,335.6888,335.8438,5349.0
2019-07-30 14:30:00,346.72,347.17,346.62,347.06,4734.0,335.8244,336.2603,335.7276,336.1537,4734.0
2019-07-30 15:00:00,347.0,347.1,346.78,346.79,12740.0,336.0956,336.1925,335.8825,335.8922,12740.0
2019-07-30 15:30:00,346.62,347.16,346.42,346.9,36514.0,335.7276,336.2506,335.5339,335.9988,36514.0
2019-07-31 09:30:00,346.78,348.4,344.41,346.8,5384.0,335.8825,337.4516,333.587,335.9019,5384.0
2019-07-31 10:00:00,346.86,348.61,346.85,346.86,9058.0,335.96,337.655,335.9503,335.96,9058.0
2019-07-31 10:30:00,346.33,346.33,345.16,345.43,3828.0,335.4467,335.4467,334.3135,334.575,3828.0
2019-07-31 11:00:00,345.64,346.13,345.48,345.6,14822.0,334.7784,335.253,334.6234,334.7396,14822.0
2019-07-31 11:30:00,345.62,346.0,345.47,345.62,8915.0,334.759,335.1271,334.6137,334.759,8915.0
2019-07-31 12:00:00,345.64,345.83,344.99,345.05,14100.0,334.7784,334.9624,334.1488,334.2069,14100.0
2019-07-31 12:30:00,345.01,345.15,344.52,344.88,22896.0,334.1682,334.3038,333.6936,334.0423,22896.0
2019-07-31 13:00:00,345.0,346.04,344.95,346.0,4603.0,334.1585,335.1658,334.1101,335.1271,4603.0
2019-07-31 13:30:00,346.06,346.16,344.72,344.81,15129.0,335.1852,335.282,333.8873,333.9745,15129.0
2019-07-31 14:00:00,344.65,345.03,343.18,343.81,14205.0,333.8195,334.1875,332.3957,333.0059,14205.0
2019-07-31 14:30:00,343.69,343.94,336.3,337.31,23617.0,332.8896,333.1318,325.7319,326.7101,23617.0
2019-07-31 15:00:00,337.34,341.64,337.33,341.38,15151.0,326.7392,330.9041,326.7295,330.6522,15151.0
2019-07-31 15:30:00,341.24,342.73,339.34,339.75,29394.0,330.5166,331.9598,328.6763,329.0735,29394.0
2019-08-01 09:30:00,344.88,358.81,344.88,353.85,39192.0,334.0423,347.5345,334.0423,342.7304,39192.0
2019-08-01 10:00:00,355.66,366.79,351.0,364.86,53770.0,344.4835,355.2637,339.9699,353.3944,53770.0
2019-08-01 10:30:00,365.47,366.24,359.51,363.25,17888.0,353.9852,354.731,348.2125,351.835,17888.0
2019-08-01 11:00:00,363.25,364.5,351.65,356.86,30545.0,351.835,353.0457,340.5995,345.6458,30545.0
2019-08-01 11:30:00,355.7,361.63,355.5,359.97,14084.0,344.5222,350.2659,344.3285,348.6581,14084.0
2019-08-01 12:00:00,359.51,364.46,359.28,362.78,6659.0,348.2125,353.007,347.9897,351.3798,6659.0
2019-08-01 12:30:00,363.09,364.38,362.9,363.24,5174.0,351.68,352.9295,351.496,351.8253,5174.0
2019-08-01 13:00:00,363.17,364.0,359.33,359.39,5920.0,351.7575,352.5614,348.0382,348.0963,5920.0
2019-08-01 13:30:00,359.49,361.61,357.89,359.24,22809.0,348.1931,350.2465,346.6434,347.951,22809.0
2019-08-01 14:00:00,359.99,360.41,357.29,358.49,18095.0,348.6774,349.0842,346.0623,347.2246,18095.0
2019-08-01 14:30:00,358.2,359.5,355.34,358.36,15222.0,346.9437,348.2028,344.1736,347.0986,15222.0
2019-08-01 15:00:00,358.48,360.02,357.62,359.65,12901.0,347.2149,348.7065,346.3819,348.3481,12901.0
2019-08-01 15:30:00,359.16,361.58,356.94,361.1,63082.0,347.8735,350.2175,345.7233,349.7525,63082.0
2019-08-02 09:30:00,361.86,362.01,357.87,360.92,27282.0,350.4887,350.6339,346.624,349.5782,27282.0
2019-08-02 10:00:00,360.42,363.05,358.95,360.25,44159.0,349.0939,351.6413,347.6701,348.9293,44159.0
2019-08-02 10:30:00,360.22,360.22,356.41,357.6,24819.0,348.9002,348.9002,345.2099,346.3625,24819.0
2019-08-02 11:00:00,358.04,359.86,357.58,359.74,11614.0,346.7887,348.5515,346.3432,348.4353,11614.0
2019-08-02 11:30:00,359.82,362.55,359.29,362.19,13664.0,348.5128,351.157,347.9994,350.8083,13664.0
2019-08-02 12:00:00,362.19,365.79,362.18,364.68,40399.0,350.8083,354.2952,350.7986,353.22,40399.0
2019-08-02 12:30:00,364.98,365.79,364.4,364.92,25827.0,353.5106,354.2952,352.9488,353.4525,25827.0
2019-08-02 13:00:00,364.75,365.02,361.43,362.03,16248.0,353.2878,353.5494,350.0722,350.6533,16248.0
2019-08-02 13:30:00,361.0,361.91,360.24,360.24,4039.0,349.6557,350.5371,348.9196,348.9196,4039.0
2019-08-02 14:00:00,360.38,362.23,360.38,360.74,4600.0,349.0552,350.847,349.0552,349.4039,4600.0
2019-08-02 14:30:00,361.1,361.1,358.76,359.84,5006.0,349.7525,349.7525,347.4861,348.5321,5006.0
2019-08-02 15:00:00,359.77,361.57,359.29,361.56,9939.0,348.4643,350.2078,347.9994,350.1981,9939.0
2019-08-02 15:30:00,361.63,361.63,360.23,361.15,54249.0,350.2659,350.2659,348.9099,349.801,54249.0
2019-08-05 09:30:00,361.26,361.26,355.99,358.84,5703.0,349.9075,349.9075,344.8031,347.5636,5703.0
2019-08-05 10:00:00,359.32,360.04,354.31,354.5,6960.0,348.0285,348.7259,343.1759,343.3599,6960.0
2019-08-05 10:30:00,354.32,356.0,354.1,355.23,12567.0,343.1856,344.8128,342.9725,344.067,12567.0
2019-08-05 11:00:00,355.13,357.27,355.13,356.92,6004.0,343.9702,346.0429,343.9702,345.7039,6004.0
2019-08-05 11:30:00,356.67,356.67,354.29,354.5,4138.0,345.4618,345.4618,343.1565,343.3599,4138.0
2019-08-05 12:00:00,354.53,355.33,353.54,353.73,5329.0,343.389,344.1639,342.4301,342.6141,5329.0
2019-08-05 12:30:00,354.14,354.41,351.99,353.05,4713.0,343.0113,343.2728,340.9288,341.9555,4713.0
2019-08-05 13:00:00,353.14,353.65,352.9,352.93,3860.0,342.0427,342.5367,341.8102,341.8393,3860.0
2019-08-05 13:30:00,352.94,353.69,351.87,351.9,4516.0,341.849,342.5754,340.8126,340.8417,4516.0
2019-08-05 14:00:00,351.47,351.75,349.81,350.07,6095.0,340.4252,340.6964,338.8173,339.0692,6095.0
2019-08-05 14:30:00,350.16,350.19,347.43,347.77,6747.0,339.1563,339.1854,336.5121,336.8414,6747.0
2019-08-05 15:00:00,347.28,349.26,345.57,347.86,9687.0,336.3668,338.2846,334.7106,336.9286,9687.0
2019-08-05 15:30:00,347.48,351.37,347.18,350.29,53212.0,336.5606,340.3283,336.27,339.2822,53212.0
2019-08-06 09:30:00,354.11,356.34,352.25,356.34,8120.0,342.9822,345.1421,341.1807,345.1421,8120.0
2019-08-06 10:00:00,358.21,359.9,357.0,357.19,24843.0,346.9534,348.5903,345.7814,345.9654,24843.0
2019-08-06 10:30:00,357.68,360.28,357.52,359.51,20333.0,346.44,348.9583,346.285,348.2125,20333.0
2019-08-06 11:00:00,359.24,360.21,357.8,359.99,8042.0,347.951,348.8905,346.5562,348.6774,8042.0
2019-08-06 11:30:00,359.11,361.12,358.32,361.12,5754.0,347.8251,349.7719,347.0599,349.7719,5754.0
2019-08-06 12:00:00,361.35,361.54,358.87,359.14,6893.0,349.9947,350.1787,347.5926,347.8541,6893.0
2019-08-06 12:30:00,358.69,360.25,358.69,359.93,9060.0,347.4183,348.9293,347.4183,348.6193,9060.0
2019-08-06 13:00:00,360.49,361.75,360.48,361.29,8210.0,349.1617,350.3821,349.152,349.9366,8210.0
2019-08-06 13:30:00,360.87,363.05,360.87,362.7,7100.0,349.5298,351.6413,349.5298,351.3023,7100.0
2019-08-06 14:00:00,362.8,363.48,361.6,363.27,5076.0,351.3991,352.0578,350.2368,351.8544,5076.0
2019-08-06 14:30:00,363.75,364.63,362.99,363.46,12621.0,352.3193,353.1716,351.5832,352.0384,12621.0
2019-08-06 15:00:00,363.46,364.45,362.44,362.85,34311.0,352.0384,352.9973,351.0504,351.4476,34311.0
2019-08-06 15:30:00,362.76,363.45,362.41,362.8,33130.0,351.3604,352.0287,351.0214,351.3991,33130.0
2019-08-07 09:30:00,358.16,359.63,354.45,355.01,7886.0,346.9049,348.3287,343.3115,343.8539,7886.0
2019-08-07 10:00:00,354.99,358.5,354.42,358.08,11107.0,343.8346,347.2343,343.2825,346.8274,11107.0
2019-08-07 10:30:00,358.44,358.9,356.81,358.04,14472.0,347.1761,347.6217,345.5974,346.7887,14472.0
2019-08-07 11:00:00,357.43,358.5,356.08,356.58,9423.0,346.1979,347.2343,344.8903,345.3746,9423.0
2019-08-07 11:30:00,356.39,357.0,355.71,356.59,5187.0,345.1906,345.7814,344.5319,345.3843,5187.0
2019-08-07 12:00:00,356.15,356.59,355.0,356.08,3562.0,344.9581,345.3843,343.8442,344.8903,3562.0
2019-08-07 12:30:00,355.79,358.5,355.79,358.5,3136.0,344.6094,347.2343,344.6094,347.2343,3136.0
2019-08-07 13:00:00,358.33,358.51,357.97,358.12,16057.0,347.0696,347.2439,346.7209,346.8662,16057.0
2019-08-07 13:30:00,358.22,359.39,357.67,357.67,11810.0,346.963,348.0963,346.4303,346.4303,11810.0
2019-08-07 14:00:00,357.75,358.18,356.24,356.42,3505.0,346.5078,346.9243,345.0453,345.2196,3505.0
2019-08-07 14:30:00,356.99,358.5,356.72,358.5,5673.0,345.7717,347.2343,345.5102,347.2343,5673.0
2019-08-07 15:00:00,358.31,358.53,357.62,358.33,5509.0,347.0502,347.2633,346.3819,347.0696,5509.0
2019-08-07 15:30:00,358.49,358.5,356.61,357.61,31339.0,347.2246,347.2343,345.4036,346.3722,31339.0
2019-08-08 09:30:00,357.81,360.0,357.36,359.92,12796.0,346.5659,348.6871,346.1301,348.6096,12796.0
2019-08-08 10:00:00,359.28,360.5,359.28,359.87,8795.0,347.9897,349.1714,347.9897,348.5612,8795.0
2019-08-08 10:30:00,359.44,360.0,359.27,359.66,4343.0,348.1447,348.6871,347.9801,348.3578,4343.0
2019-08-08 11:00:00,359.56,361.0,359.56,360.21,16365.0,348.2609,349.6557,348.2609,348.8905,16365.0
2019-08-08 11:30:00,360.58,361.5,360.45,361.24,10907.0,349.2489,350.14,349.123,349.8881,10907.0
2019-08-08 12:00:00,361.56,362.5,361.54,361.75,4198.0,350.1981,351.1086,350.1787,350.3821,4198.0
2019-08-08 12:30:00,361.8,363.49,361.74,363.4,6317.0,350.4305,352.0674,350.3724,351.9803,6317.0
2019-08-08 13:00:00,363.42,363.89,362.58,362.58,4834.0,351.9996,352.4549,351.186,351.186,4834.0
2019-08-08 13:30:00,362.81,363.61,362.81,363.61,5323.0,351.4088,352.1837,351.4088,352.1837,5323.0
2019-08-08 14:00:00,363.29,363.47,362.58,362.97,6106.0,351.8737,352.0481,351.186,351.5638,6106.0
2019-08-08 14:30:00,363.21,363.76,362.95,363.46,2117.0,351.7962,352.329,351.5444,352.0384,2117.0
2019-08-08 15:00:00,363.77,365.63,363.77,365.54,9510.0,352.3386,354.1402,352.3386,354.053,9510.0
2019-08-08 15:30:00,365.53,366.38,365.5,366.38,14774.0,354.0433,354.8666,354.0143,354.8666,14774.0
2019-08-09 09:30:00,369.06,369.49,367.46,368.13,14749.0,357.4624,357.8789,355.9127,356.5616,14749.0
2019-08-09 10:00:00,368.64,369.83,367.92,369.83,3775.0,357.0556,358.2082,356.3582,358.2082,3775.0
2019-08-09 10:30:00,369.09,370.46,368.58,369.47,5191.0,357.4915,358.8184,356.9975,357.8595,5191.0
2019-08-09 11:00:00,369.61,369.61,368.66,368.66,3410.0,357.9951,357.9951,357.075,357.075,3410.0
2019-08-09 11:30:00,368.42,369.55,368.41,369.22,3100.0,356.8425,357.937,356.8328,357.6174,3100.0
2019-08-09 12:00:00,369.4,370.0,368.03,368.58,3950.0,357.7917,358.3729,356.4648,356.9975,3950.0
2019-08-09 12:30:00,368.51,372.07,368.44,371.03,4205.0,356.9297,360.3778,356.8619,359.3705,4205.0
2019-08-09 13:00:00,370.62,372.12,370.62,371.66,2922.0,358.9734,360.4262,358.9734,359.9807,2922.0
2019-08-09 13:30:00,371.94,372.4,371.71,372.05,11380.0,360.2519,360.6974,360.0291,360.3584,11380.0
2019-08-09 14:00:00,371.71,373.18,371.7,373.1,3400.0,360.0291,361.4529,360.0194,361.3754,3400.0
2019-08-09 14:30:00,373.39,373.53,372.06,372.5,8442.0,361.6563,361.7919,360.3681,360.7943,8442.0
2019-08-09 15:00:00,372.41,373.84,372.41,372.49,6929.0,360.7071,362.0922,360.7071,360.7846,6929.0
2019-08-09 15:30:00,372.98,373.68,371.66,371.66,25879.0,361.2592,361.9372,359.9807,359.9807,25879.0
2019-08-12 09:30:00,370.27,373.09,368.96,371.98,16249.0,358.6344,361.3658,357.3655,360.2906,16249.0
2019-08-12 10:00:00,371.8,371.94,368.53,371.3,10219.0,360.1163,360.2519,356.9491,359.632,10219.0
2019-08-12 10:30:00,371.49,372.7,369.56,369.56,19746.0,359.816,360.988,357.9467,357.9467,19746.0
2019-08-12 11:00:00,369.23,369.23,367.51,368.54,47923.0,357.6271,357.6271,355.9611,356.9587,47923.0
2019-08-12 11:30:00,368.55,368.55,367.04,367.34,16055.0,356.9684,356.9684,355.5059,355.7965,16055.0
2019-08-12 12:00:00,367.41,368.6,367.23,367.4,9600.0,355.8643,357.0169,355.6899,355.8546,9600.0
2019-08-12 12:30:00,367.46,368.52,367.17,368.0,20117.0,355.9127,356.9394,355.6318,356.4357,20117.0
2019-08-12 13:00:00,368.28,368.28,367.14,367.6,25481.0,356.7069,356.7069,355.6027,356.0483,25481.0
2019-08-12 13:30:00,367.59,367.76,365.32,365.93,22100.0,356.0386,356.2033,353.8399,354.4308,22100.0
2019-08-12 14:00:00,366.17,366.17,363.85,364.16,3400.0,354.6632,354.6632,352.4161,352.7164,3400.0
2019-08-12 14:30:00,364.42,366.86,363.39,363.75,34167.0,352.9682,355.3315,351.9706,352.3193,34167.0
2019-08-12 15:00:00,363.77,364.84,363.6,364.84,3162.0,352.3386,353.375,352.174,353.375,3162.0
2019-08-12 15:30:00,364.45,365.93,364.31,365.26,6920.0,352.9973,354.4308,352.8617,353.7818,6920.0
2019-08-13 09:30:00,365.85,370.9,365.85,369.56,22422.0,354.3533,359.2446,354.3533,357.9467,22422.0
2019-08-13 10:00:00,369.75,371.28,369.38,370.99,24550.0,358.1307,359.6126,357.7723,359.3318,24550.0
2019-08-13 10:30:00,370.36,370.4,367.2,367.53,19182.0,358.7216,358.7603,355.6609,355.9805,19182.0
2019-08-13 11:00:00,367.53,368.29,367.09,368.25,29558.0,355.9805,356.7166,355.5543,356.6779,29558.0
2019-08-13 11:30:00,367.95,370.94,367.94,369.94,23697.0,356.3873,359.2833,356.3776,358.3148,23697.0
2019-08-13 12:00:00,370.06,370.07,369.12,369.67,50869.0,358.431,358.4407,357.5205,358.0532,50869.0
2019-08-13 12:30:00,369.36,371.68,369.36,371.59,14685.0,357.753,360.0001,357.753,359.9129,14685.0
2019-08-13 13:00:00,371.63,371.81,370.07,370.19,5535.0,359.9516,360.126,358.4407,358.5569,5535.0
2019-08-13 13:30:00,370.21,371.85,369.9,371.59,2541.0,358.5763,360.1647,358.276,359.9129,2541.0
2019-08-13 14:00:00,371.67,371.87,371.28,371.54,12459.0,359.9904,360.1841,359.6126,359.8645,12459.0
2019-08-13 14:30:00,371.49,371.85,371.16,371.36,10939.0,359.816,360.1647,359.4964,359.6901,10939.0
2019-08-13 15:00:00,371.61,371.94,371.48,371.67,28620.0,359.9323,360.2519,359.8064,359.9904,28620.0
2019-08-13 15:30:00,371.54,371.62,370.24,370.61,38758.0,359.8645,359.942,358.6053,358.9637,38758.0
2019-08-14 09:30:00,368.76,368.76,365.2,368.0,20820.0,357.5045,357.5045,354.0532,356.7677,20820.0
2019-08-14 10:00:00,367.75,368.11,366.01,366.01,7525.0,356.5254,356.8744,354.8385,354.8385,7525.0
2019-08-14 10:30:00,365.8,368.44,365.76,366.96,36638.0,354.6349,357.1943,354.5961,355.7595,36638.0
2019-08-14 11:00:00,366.82,367.05,363.42,364.99,19172.0,355.6237,355.8467,352.3275,353.8496,19172.0
2019-08-14 11:30:00,365.2,365.78,364.47,364.75,8829.0,354.0532,354.6155,353.3455,353.6169,8829.0
2019-08-14 12:00:00,364.71,364.78,362.98,364.33,5738.0,353.5781,353.646,351.901,353.2097,5738.0
2019-08-14 12:30:00,364.33,364.79,363.14,363.24,13462.0,353.2097,353.6557,352.0561,352.153,13462.0
2019-08-14 13:00:00,363.21,364.78,363.08,363.83,7801.0,352.1239,353.646,351.9979,352.725,7801.0
2019-08-14 13:30:00,363.83,365.91,363.83,365.04,7302.0,352.725,354.7415,352.725,353.8981,7302.0
2019-08-14 14:00:00,365.27,365.92,364.81,365.4,27422.0,354.1211,354.7512,353.6751,354.2471,27422.0
2019-08-14 14:30:00,365.37,365.67,364.23,365.62,14500.0,354.218,354.5088,353.1128,354.4604,14500.0
2019-08-14 15:00:00,365.39,366.88,364.51,365.95,10041.0,354.2374,355.6819,353.3843,354.7803,10041.0
2019-08-14 15:30:00,365.76,366.71,364.74,365.13,25363.0,354.5961,355.5171,353.6072,353.9853,25363.0
2019-08-15 09:30:00,364.45,371.1,364.45,370.03,50954.0,353.3261,359.7731,353.3261,358.7358,50954.0
2019-08-15 10:00:00,370.35,372.59,368.91,371.92,17438.0,359.046,361.2176,357.65,360.5681,17438.0
2019-08-15 10:30:00,371.42,371.76,370.0,370.9,24324.0,360.0833,360.413,358.7067,359.5792,24324.0
2019-08-15 11:00:00,370.94,371.0,367.94,369.3,20754.0,359.618,359.6762,356.7096,358.028,20754.0
2019-08-15 11:30:00,368.78,368.96,367.87,368.96,1300.0,357.5239,357.6984,356.6417,357.6984,1300.0
2019-08-15 12:00:00,368.84,369.63,368.43,369.38,10072.0,357.5821,358.348,357.1846,358.1056,10072.0
2019-08-15 12:30:00,368.0,369.45,368.0,369.03,19096.0,356.7677,358.1735,356.7677,357.7663,19096.0
2019-08-15 13:00:00,369.35,370.03,369.13,369.13,1413.0,358.0765,358.7358,357.8632,357.8632,1413.0
2019-08-15 13:30:00,369.22,369.39,366.6,366.6,4597.0,357.9505,358.1153,355.4105,355.4105,4597.0
2019-08-15 14:00:00,366.3,369.1,366.3,369.1,27701.0,355.1196,357.8342,355.1196,357.8342,27701.0
2019-08-15 14:30:00,368.57,369.2,368.32,368.47,3502.0,357.3203,357.9311,357.078,357.2234,3502.0
2019-08-15 15:00:00,369.43,370.32,368.43,368.58,4205.0,358.1541,359.0169,357.1846,357.33,4205.0
2019-08-15 15:30:00,368.57,370.44,368.18,368.47,25771.0,357.3203,359.1333,356.9422,357.2234,25771.0
2019-08-16 09:30:00,371.23,371.85,368.7,368.7,10893.0,359.8991,360.5002,357.4464,357.4464,10893.0
2019-08-16 10:00:00,369.83,370.61,369.49,369.68,3402.0,358.5419,359.2981,358.2123,358.3965,3402.0
2019-08-16 10:30:00,368.87,371.06,368.45,370.9,2380.0,357.6112,359.7343,357.204,359.5792,2380.0
2019-08-16 11:00:00,370.82,370.82,369.37,370.0,2319.0,359.5017,359.5017,358.0959,358.7067,2319.0
2019-08-16 11:30:00,369.44,370.38,369.22,369.4,4004.0,358.1638,359.0751,357.9505,358.125,4004.0
2019-08-16 12:00:00,369.07,369.99,368.79,369.24,2120.0,357.8051,358.697,357.5336,357.9699,2120.0
2019-08-16 12:30:00,368.76,368.98,368.41,368.41,924.0,357.5045,357.7178,357.1652,357.1652,924.0
2019-08-16 13:00:00,368.75,368.83,368.39,368.79,3710.0,357.4948,357.5724,357.1458,357.5336,3710.0
2019-08-16 13:30:00,368.79,369.95,368.56,368.56,5741.0,357.5336,358.6582,357.3106,357.3106,5741.0
2019-08-16 14:00:00,368.3,368.75,367.41,368.61,7672.0,357.0586,357.4948,356.1957,357.3591,7672.0
2019-08-16 14:30:00,368.73,368.79,368.22,368.64,5100.0,357.4754,357.5336,356.981,357.3882,5100.0
2019-08-16 15:00:00,368.49,369.11,368.4,368.46,9986.0,357.2428,357.8438,357.1555,357.2137,9986.0
2019-08-16 15:30:00,368.43,370.69,368.24,369.84,17577.0,357.1846,359.3756,357.0004,358.5516,17577.0
2019-08-19 09:30:00,370.99,373.54,370.59,371.68,4645.0,359.6665,362.1386,359.2787,360.3354,4645.0
2019-08-19 10:00:00,372.5,372.5,371.17,372.29,2734.0,361.1304,361.1304,359.841,360.9268,2734.0
2019-08-19 10:30:00,372.24,372.52,369.71,370.06,32210.0,360.8783,361.1498,358.4255,358.7649,32210.0
2019-08-19 11:00:00,369.88,370.88,369.84,370.41,8323.0,358.5903,359.5598,358.5516,359.1042,8323.0
2019-08-19 11:30:00,370.3,370.82,369.8,369.8,1800.0,358.9975,359.5017,358.5128,358.5128,1800.0
2019-08-19 12:00:00,369.65,369.93,369.28,369.68,1300.0,358.3674,358.6388,358.0087,358.3965,1300.0
2019-08-19 12:30:00,369.41,370.75,369.32,370.75,2000.0,358.1347,359.4338,358.0474,359.4338,2000.0
2019-08-19 13:00:00,370.71,371.48,370.65,371.48,1800.0,359.395,360.1415,359.3368,360.1415,1800.0
2019-08-19 13:30:00,371.27,371.27,369.9,369.9,2854.0,359.9379,359.9379,358.6097,358.6097,2854.0
2019-08-19 14:00:00,369.83,369.9,369.1,369.24,6020.0,358.5419,358.6097,357.8342,357.9699,6020.0
2019-08-19 14:30:00,369.34,370.69,369.33,370.2,6325.0,358.0668,359.3756,358.0571,358.9006,6325.0
2019-08-19 15:00:00,370.24,370.7,370.23,370.35,2904.0,358.9394,359.3853,358.9297,359.046,2904.0
2019-08-19 15:30:00,370.05,370.49,369.6,369.84,13734.0,358.7552,359.1817,358.3189,358.5516,13734.0
2019-08-20 09:30:00,369.59,371.8,369.39,369.39,4585.0,358.3092,360.4517,358.1153,358.1153,4585.0
2019-08-20 10:00:00,369.3,372.25,367.84,372.13,21281.0,358.028,360.888,356.6126,360.7717,21281.0
2019-08-20 10:30:00,372.07,373.06,371.45,373.03,26196.0,360.7135,361.6733,360.1124,361.6442,26196.0
2019-08-20 11:00:00,372.73,373.9,372.02,372.06,7189.0,361.3534,362.4876,360.665,360.7038,7189.0
2019-08-20 11:30:00,372.05,372.38,370.7,370.81,15908.0,360.6941,361.014,359.3853,359.492,15908.0
2019-08-20 12:00:00,370.81,371.63,370.81,370.91,3092.0,359.492,360.2869,359.492,359.5889,3092.0
2019-08-20 12:30:00,371.31,371.55,369.86,370.39,6834.0,359.9767,360.2094,358.571,359.0848,6834.0
2019-08-20 13:00:00,370.39,370.88,369.78,370.07,4127.0,359.0848,359.5598,358.4934,358.7745,4127.0
2019-08-20 13:30:00,369.99,370.08,369.0,369.0,5720.0,358.697,358.7842,357.7372,357.7372,5720.0
2019-08-20 14:00:00,369.01,369.18,368.08,369.18,5798.0,357.7469,357.9117,356.8453,357.9117,5798.0
2019-08-20 14:30:00,369.17,369.36,368.67,368.83,3656.0,357.902,358.0862,357.4173,357.5724,3656.0
2019-08-20 15:00:00,368.62,368.62,367.5,368.48,6997.0,357.3688,357.3688,356.283,357.2331,6997.0
2019-08-20 15:30:00,368.43,369.12,367.55,367.73,13373.0,357.1846,357.8535,356.3315,356.506,13373.0
2019-08-21 09:30:00,370.21,372.23,368.48,368.71,15200.0,358.9103,360.8686,357.2331,357.4561,15200.0
2019-08-21 10:00:00,369.2,369.8,368.51,368.87,9846.0,357.9311,358.5128,357.2622,357.6112,9846.0
2019-08-21 10:30:00,368.8,369.12,368.12,368.46,4800.0,357.5433,357.8535,356.8841,357.2137,4800.0
2019-08-21 11:00:00,368.27,368.89,368.11,368.22,8289.0,357.0295,357.6306,356.8744,356.981,8289.0
2019-08-21 11:30:00,368.66,368.99,368.05,368.62,3170.0,357.4076,357.7275,356.8162,357.3688,3170.0
2019-08-21 12:00:00,369.23,369.62,368.77,368.77,1200.0,357.9602,358.3383,357.5142,357.5142,1200.0
2019-08-21 12:30:00,368.99,369.62,368.47,368.65,6400.0,357.7275,358.3383,357.2234,357.3979,6400.0
2019-08-21 13:00:00,368.63,369.24,368.24,369.24,6610.0,357.3785,357.9699,357.0004,357.9699,6610.0
2019-08-21 13:30:00,369.44,369.6,369.03,369.58,1535.0,358.1638,358.3189,357.7663,358.2995,1535.0
2019-08-21 14:00:00,369.25,369.83,368.28,368.39,43948.0,357.9796,358.5419,357.0392,357.1458,43948.0
2019-08-21 14:30:00,368.37,368.64,367.73,367.92,11126.0,357.1264,357.3882,356.506,356.6902,11126.0
2019-08-21 15:00:00,368.04,368.08,367.0,367.08,21018.0,356.8065,356.8453,355.7983,355.8758,21018.0
2019-08-21 15:30:00,367.32,367.81,367.18,367.76,35500.0,356.1085,356.5835,355.9728,356.5351,35500.0
2019-08-22 09:30:00,369.37,369.37,366.67,367.21,45837.0,358.0959,358.0959,355.4783,356.0018,45837.0
2019-08-22 10:00:00,367.74,368.72,366.8,367.23,24471.0,356.5157,357.4658,355.6044,356.0212,24471.0
2019-08-22 10:30:00,366.82,366.83,362.95,362.95,4539.0,355.6237,355.6334,351.8719,351.8719,4539.0
2019-08-22 11:00:00,363.06,363.92,361.99,363.53,16473.0,351.9785,352.8123,350.9412,352.4342,16473.0
2019-08-22 11:30:00,363.7,365.61,363.7,365.16,8581.0,352.599,354.4507,352.599,354.0144,8581.0
2019-08-22 12:00:00,365.3,366.36,365.3,365.61,2600.0,354.1501,355.1778,354.1501,354.4507,2600.0
2019-08-22 12:30:00,365.63,365.63,364.07,364.53,7248.0,354.4701,354.4701,352.9577,353.4036,7248.0
2019-08-22 13:00:00,364.53,366.05,364.53,365.85,2901.0,353.4036,354.8772,353.4036,354.6834,2901.0
2019-08-22 13:30:00,365.87,367.12,365.39,366.73,26872.0,354.7027,355.9146,354.2374,355.5365,26872.0
2019-08-22 14:00:00,366.75,367.21,366.62,367.12,2577.0,355.5559,356.0018,355.4299,355.9146,2577.0
2019-08-22 14:30:00,366.77,367.17,366.46,366.5,21095.0,355.5753,355.9631,355.2747,355.3135,21095.0
2019-08-22 15:00:00,366.57,366.57,365.56,365.82,19176.0,355.3814,355.3814,354.4022,354.6543,19176.0
2019-08-22 15:30:00,365.9,367.15,365.4,366.06,39782.0,354.7318,355.9437,354.2471,354.8869,39782.0
2019-08-23 09:30:00,365.0,367.29,364.46,364.68,5063.0,353.8593,356.0794,353.3358,353.5491,5063.0
2019-08-23 10:00:00,364.88,365.55,364.21,364.21,8515.0,353.743,354.3925,353.0934,353.0934,8515.0
2019-08-23 10:30:00,364.21,366.16,363.85,365.59,7940.0,353.0934,354.9839,352.7444,354.4313,7940.0
2019-08-23 11:00:00,364.93,364.93,360.91,362.98,9880.0,353.7914,353.7914,349.8941,351.901,9880.0
2019-08-23 11:30:00,362.98,362.98,361.39,362.0,6105.0,351.901,351.901,350.3595,350.9509,6105.0
2019-08-23 12:00:00,361.47,362.84,361.08,362.04,3752.0,350.437,351.7652,350.0589,350.9896,3752.0
2019-08-23 12:30:00,362.1,363.26,361.38,362.07,2941.0,351.0478,352.1724,350.3498,351.0187,2941.0
2019-08-23 13:00:00,361.65,362.04,360.6,360.6,2800.0,350.6115,350.9896,349.5936,349.5936,2800.0
2019-08-23 13:30:00,360.62,360.79,360.16,360.58,1695.0,349.613,349.7778,349.167,349.5742,1695.0
2019-08-23 14:00:00,360.42,360.71,359.3,359.8,7738.0,349.4191,349.7002,348.3333,348.818,7738.0
2019-08-23 14:30:00,360.08,361.13,358.47,358.52,12451.0,349.0895,350.1074,347.5286,347.5771,12451.0
2019-08-23 15:00:00,358.61,359.34,358.0,358.0,10626.0,347.6643,348.3721,347.073,347.073,10626.0
2019-08-23 15:30:00,357.73,358.61,355.74,358.0,26709.0,346.8112,347.6643,344.8819,347.073,26709.0
2019-08-26 09:30:00,361.06,361.06,356.98,358.37,8342.0,350.0396,350.0396,346.0841,347.4317,8342.0
2019-08-26 10:00:00,358.88,358.88,355.62,355.97,12513.0,347.9261,347.9261,344.7656,345.1049,12513.0
2019-08-26 10:30:00,355.98,357.94,355.98,357.61,8419.0,345.1146,347.0148,345.1146,346.6949,8419.0
2019-08-26 11:00:00,357.98,359.04,357.5,358.09,3528.0,347.0536,348.0812,346.5882,347.1602,3528.0
2019-08-26 11:30:00,358.11,359.76,358.11,359.06,8719.0,347.1796,348.7792,347.1796,348.1006,8719.0
2019-08-26 12:00:00,359.22,360.64,358.86,360.25,8305.0,348.2557,349.6324,347.9067,349.2543,8305.0
2019-08-26 12:30:00,360.47,360.59,360.06,360.42,3300.0,349.4676,349.5839,349.0701,349.4191,3300.0
2019-08-26 13:00:00,360.24,360.66,359.7,359.94,5912.0,349.2446,349.6518,348.7211,348.9537,5912.0
2019-08-26 13:30:00,359.68,360.05,359.01,359.54,5271.0,348.7017,349.0604,348.0521,348.5659,5271.0
2019-08-26 14:00:00,359.83,359.9,358.56,359.03,5100.0,348.8471,348.915,347.6159,348.0715,5100.0
2019-08-26 14:30:00,358.99,360.37,358.99,360.22,8557.0,348.0327,349.3706,348.0327,349.2252,8557.0
2019-08-26 15:00:00,360.33,360.74,360.1,360.51,4883.0,349.3318,349.7293,349.1089,349.5063,4883.0
2019-08-26 15:30:00,360.79,360.92,359.04,359.93,35862.0,349.7778,349.9038,348.0812,348.944,35862.0
2019-08-27 09:30:00,361.76,363.72,361.18,363.32,8798.0,350.7182,352.6184,350.1559,352.2306,8798.0
2019-08-27 10:00:00,362.59,362.82,361.03,362.43,13389.0,351.5229,351.7458,350.0105,351.3677,13389.0
2019-08-27 10:30:00,362.35,362.68,361.07,361.73,11011.0,351.2902,351.6101,350.0492,350.6891,11011.0
2019-08-27 11:00:00,361.64,361.88,360.14,360.88,10854.0,350.6019,350.8345,349.1476,349.865,10854.0
2019-08-27 11:30:00,360.81,361.55,359.83,359.83,10768.0,349.7972,350.5146,348.8471,348.8471,10768.0
2019-08-27 12:00:00,359.71,359.85,358.57,358.57,7391.0,348.7308,348.8665,347.6256,347.6256,7391.0
2019-08-27 12:30:00,358.8,358.88,357.66,358.52,6969.0,347.8485,347.9261,346.7433,347.5771,6969.0
2019-08-27 13:00:00,358.56,359.19,358.23,359.02,5300.0,347.6159,348.2266,347.2959,348.0618,5300.0
2019-08-27 13:30:00,359.26,359.95,359.0,359.76,3481.0,348.2945,348.9634,348.0424,348.7792,3481.0
2019-08-27 14:00:00,359.92,359.93,358.98,359.36,6823.0,348.9344,348.944,348.023,348.3914,6823.0
2019-08-27 14:30:00,359.61,361.41,359.35,361.4,8436.0,348.6338,350.3789,348.3817,350.3692,8436.0
2019-08-27 15:00:00,361.42,362.06,360.49,361.01,23834.0,350.3886,351.009,349.487,349.9911,23834.0
2019-08-27 15:30:00,360.78,361.47,359.99,360.01,28092.0,349.7681,350.437,349.0022,349.0216,28092.0
2019-08-28 09:30:00,357.71,360.67,355.55,360.47,7223.0,346.7918,349.6615,344.6977,349.4676,7223.0
2019-08-28 10:00:00,361.14,362.15,360.96,362.05,9304.0,350.1171,351.0963,349.9426,350.9993,9304.0
2019-08-28 10:30:00,361.82,362.15,360.71,360.71,8673.0,350.7764,351.0963,349.7002,349.7002,8673.0
2019-08-28 11:00:00,359.98,361.1,359.62,361.1,3605.0,348.9925,350.0783,348.6435,350.0783,3605.0
2019-08-28 11:30:00,361.06,361.06,360.1,360.1,5199.0,350.0396,350.0396,349.1089,349.1089,5199.0
2019-08-28 12:00:00,360.03,360.03,358.96,358.96,3781.0,349.041,349.041,348.0037,348.0037,3781.0
2019-08-28 12:30:00,358.89,359.98,358.46,359.98,6926.0,347.9358,348.9925,347.5189,348.9925,6926.0
2019-08-28 13:00:00,359.6,359.6,358.7,359.13,2641.0,348.6241,348.6241,347.7516,348.1685,2641.0
2019-08-28 13:30:00,359.06,359.07,356.42,356.72,21052.0,348.1006,348.1103,345.5412,345.832,21052.0
2019-08-28 14:00:00,357.08,358.69,357.08,357.48,5711.0,346.181,347.7419,346.181,346.5688,5711.0
2019-08-28 14:30:00,357.85,359.38,357.66,358.79,3222.0,346.9275,348.4108,346.7433,347.8388,3222.0
2019-08-28 15:00:00,358.56,359.01,358.4,358.54,5158.0,347.6159,348.0521,347.4607,347.5965,5158.0
2019-08-28 15:30:00,358.46,360.03,358.21,359.52,28213.0,347.5189,349.041,347.2765,348.5466,28213.0
2019-08-29 09:30:00,363.15,363.17,360.65,361.03,11815.0,352.0658,352.0852,349.6421,350.0105,11815.0
2019-08-29 10:00:00,361.19,362.13,359.87,362.0,3235.0,350.1656,351.0769,348.8859,350.9509,3235.0
2019-08-29 10:30:00,362.0,363.28,361.58,362.38,3215.0,350.9509,352.1918,350.5437,351.3193,3215.0
2019-08-29 11:00:00,361.9,363.13,361.8,363.11,14141.0,350.8539,352.0464,350.757,352.027,14141.0
2019-08-29 11:30:00,363.39,363.39,361.74,362.53,9952.0,352.2984,352.2984,350.6988,351.4647,9952.0
2019-08-29 12:00:00,362.25,363.85,362.25,363.85,4281.0,351.1932,352.7444,351.1932,352.7444,4281.0
2019-08-29 12:30:00,363.47,364.46,363.32,363.49,9306.0,352.376,353.3358,352.2306,352.3954,9306.0
2019-08-29 13:00:00,363.63,364.22,363.6,364.22,2419.0,352.5311,353.1031,352.502,353.1031,2419.0
2019-08-29 13:30:00,364.23,364.62,363.99,364.48,4500.0,353.1128,353.4909,352.8801,353.3552,4500.0
2019-08-29 14:00:00,364.5,365.16,364.1,364.15,2334.0,353.3746,354.0144,352.9868,353.0352,2334.0
2019-08-29 14:30:00,364.16,364.44,363.69,363.96,5888.0,353.0449,353.3164,352.5893,352.851,5888.0
2019-08-29 15:00:00,363.79,364.11,363.11,363.11,7551.0,352.6862,352.9965,352.027,352.027,7551.0
2019-08-29 15:30:00,363.27,363.5,362.59,363.37,16943.0,352.1821,352.4051,351.5229,352.279,16943.0
2019-08-30 09:30:00,366.03,367.23,362.57,362.57,7666.0,354.8579,356.0212,351.5035,351.5035,7666.0
2019-08-30 10:00:00,363.51,366.36,363.51,366.36,12648.0,352.4148,355.1778,352.4148,355.1778,12648.0
2019-08-30 10:30:00,366.26,366.36,364.91,365.58,8752.0,355.0808,355.1778,353.772,354.4216,8752.0
2019-08-30 11:00:00,365.22,365.22,361.8,362.46,3700.0,354.0726,354.0726,350.757,351.3968,3700.0
2019-08-30 11:30:00,362.58,364.64,362.58,364.17,5261.0,351.5132,353.5103,351.5132,353.0546,5261.0
2019-08-30 12:00:00,364.39,365.63,364.25,365.28,7560.0,353.2679,354.4701,353.1322,354.1308,7560.0
2019-08-30 12:30:00,364.97,365.97,364.89,365.55,2700.0,353.8302,354.7997,353.7527,354.3925,2700.0
2019-08-30 13:00:00,365.65,365.65,364.79,365.37,4456.0,354.4895,354.4895,353.6557,354.218,4456.0
2019-08-30 13:30:00,365.33,365.46,364.13,364.29,3366.0,354.1792,354.3053,353.0159,353.171,3366.0
2019-08-30 14:00:00,364.54,364.98,363.43,363.85,5830.0,353.4133,353.8399,352.3372,352.7444,5830.0
2019-08-30 14:30:00,364.45,364.51,362.87,363.81,3618.0,353.3261,353.3843,351.7943,352.7056,3618.0
2019-08-30 15:00:00,363.67,363.67,362.83,363.4,3855.0,352.5699,352.5699,351.7555,352.3081,3855.0
2019-08-30 15:30:00,363.61,364.37,362.43,363.78,32756.0,352.5117,353.2485,351.3677,352.6765,32756.0
2019-09-03 09:30:00,362.51,362.72,360.69,361.33,5140.0,351.4453,351.6489,349.6808,350.3013,5140.0
2019-09-03 10:00:00,360.38,361.39,359.28,360.37,3300.0,349.3803,350.3595,348.3139,349.3706,3300.0
2019-09-03 10:30:00,360.54,361.98,359.9,361.98,6274.0,349.5354,350.9315,348.915,350.9315,6274.0
2019-09-03 11:00:00,362.3,362.45,361.45,361.94,3339.0,351.2417,351.3871,350.4177,350.8927,3339.0
2019-09-03 11:30:00,361.93,362.99,361.25,362.16,6548.0,350.883,351.9106,350.2238,351.106,6548.0
2019-09-03 12:00:00,362.44,362.95,361.98,362.25,3549.0,351.3774,351.8719,350.9315,351.1932,3549.0
2019-09-03 12:30:00,362.0,362.06,361.24,361.41,2521.0,350.9509,351.009,350.2141,350.3789,2521.0
2019-09-03 13:00:00,360.94,361.21,359.8,359.86,6726.0,349.9232,350.185,348.818,348.8762,6726.0
2019-09-03 13:30:00,359.67,359.81,359.12,359.52,6693.0,348.692,348.8277,348.1588,348.5466,6693.0
2019-09-03 14:00:00,359.01,359.17,358.33,358.6,1600.0,348.0521,348.2072,347.3929,347.6546,1600.0
2019-09-03 14:30:00,358.82,359.59,357.7,359.44,4500.0,347.8679,348.6144,346.7821,348.469,4500.0
2019-09-03 15:00:00,359.36,359.88,358.81,359.49,8318.0,348.3914,348.8956,347.8582,348.5175,8318.0
2019-09-03 15:30:00,359.71,361.2,359.54,361.12,17601.0,348.7308,350.1753,348.5659,350.0977,17601.0
2019-09-04 09:30:00,363.5,363.5,360.48,361.77,8342.0,352.4051,352.4051,349.4773,350.7279,8342.0
2019-09-04 10:00:00,361.5,361.64,359.5,359.91,4672.0,350.4661,350.6019,348.5272,348.9247,4672.0
2019-09-04 10:30:00,359.89,359.91,358.76,359.52,10474.0,348.9053,348.9247,347.8098,348.5466,10474.0
2019-09-04 11:00:00,359.15,359.15,357.89,359.07,3109.0,348.1879,348.1879,346.9663,348.1103,3109.0
2019-09-04 11:30:00,358.83,360.2,358.5,360.2,4250.0,347.8776,349.2058,347.5577,349.2058,4250.0
2019-09-04 12:00:00,360.19,360.29,359.49,359.75,6131.0,349.1961,349.2931,348.5175,348.7695,6131.0
2019-09-04 12:30:00,359.48,359.59,357.93,358.84,3834.0,348.5078,348.6144,347.0051,347.8873,3834.0
2019-09-04 13:00:00,358.96,358.96,357.92,358.13,1642.0,348.0037,348.0037,346.9954,347.199,1642.0
2019-09-04 13:30:00,357.84,357.84,357.37,357.62,1673.0,346.9178,346.9178,346.4622,346.7046,1673.0
2019-09-04 14:00:00,357.61,358.0,356.59,357.3,29046.0,346.6949,347.073,345.706,346.3943,29046.0
2019-09-04 14:30:00,357.25,357.38,355.44,355.92,26515.0,346.3458,346.4719,344.5911,345.0564,26515.0
2019-09-04 15:00:00,356.03,356.27,354.77,355.08,20327.0,345.1631,345.3958,343.9415,344.2421,20327.0
2019-09-04 15:30:00,355.45,356.45,355.45,355.78,29594.0,344.6008,345.5703,344.6008,344.9207,29594.0
2019-09-05 09:30:00,358.39,363.17,354.69,355.04,12323.0,347.4511,352.0852,343.864,344.2033,12323.0
2019-09-05 10:00:00,355.02,355.53,352.61,352.9,11190.0,344.1839,344.6783,341.8475,342.1286,11190.0
2019-09-05 10:30:00,352.82,354.69,352.82,353.9,11834.0,342.0511,343.864,342.0511,343.0981,11834.0
2019-09-05 11:00:00,353.85,355.39,353.66,354.08,11617.0,343.0496,344.5426,342.8654,343.2726,11617.0
2019-09-05 11:30:00,354.18,354.68,353.73,354.46,4359.0,343.3695,343.8543,342.9333,343.641,4359.0
2019-09-05 12:00:00,354.22,354.77,353.79,354.27,4593.0,343.4083,343.9415,342.9915,343.4568,4593.0
2019-09-05 12:30:00,354.2,354.6,353.67,353.95,5978.0,343.3889,343.7767,342.8751,343.1466,5978.0
2019-09-05 13:00:00,353.95,354.31,353.24,354.1,7775.0,343.1466,343.4956,342.4582,343.292,7775.0
2019-09-05 13:30:00,354.16,354.41,353.46,353.46,13455.0,343.3502,343.5925,342.6715,342.6715,13455.0
2019-09-05 14:00:00,353.52,354.43,353.12,353.36,11371.0,342.7297,343.6119,342.3419,342.5746,11371.0
2019-09-05 14:30:00,353.36,354.31,352.95,354.0,11291.0,342.5746,343.4956,342.1771,343.195,11291.0
2019-09-05 15:00:00,354.11,357.0,354.11,356.94,7873.0,343.3017,346.1035,343.3017,346.0453,7873.0
2019-09-05 15:30:00,356.75,356.75,355.64,356.46,17572.0,345.8611,345.8611,344.785,345.58,17572.0
2019-09-06 09:30:00,356.55,357.27,355.0,355.85,9268.0,345.6672,346.3652,344.1645,344.9886,9268.0
2019-09-06 10:00:00,355.47,355.99,354.33,355.6,9629.0,344.6202,345.1243,343.515,344.7462,9629.0
2019-09-06 10:30:00,356.02,356.53,354.49,354.67,7351.0,345.1534,345.6478,343.6701,343.8446,7351.0
2019-09-06 11:00:00,354.74,355.35,354.4,355.35,6385.0,343.9125,344.5038,343.5828,344.5038,6385.0
2019-09-06 11:30:00,355.24,355.57,354.9,355.05,5376.0,344.3972,344.7171,344.0676,344.213,5376.0
2019-09-06 12:00:00,355.32,356.3,355.16,356.3,4957.0,344.4748,345.4248,344.3196,345.4248,4957.0
2019-09-06 12:30:00,356.3,356.3,354.69,355.56,3427.0,345.4248,345.4248,343.864,344.7074,3427.0
2019-09-06 13:00:00,355.54,357.07,355.37,357.06,3946.0,344.688,346.1713,344.5232,346.1616,3946.0
2019-09-06 13:30:00,357.37,358.1,357.01,358.1,1800.0,346.4622,347.1699,346.1132,347.1699,1800.0
2019-09-06 14:00:00,358.06,358.69,357.92,358.69,6590.0,347.1311,347.7419,346.9954,347.7419,6590.0
2019-09-06 14:30:00,358.63,358.65,357.47,357.88,8602.0,347.6837,347.7031,346.5591,346.9566,8602.0
2019-09-06 15:00:00,357.57,357.6,356.77,357.21,4606.0,346.6561,346.6852,345.8805,346.3071,4606.0
2019-09-06 15:30:00,357.11,357.35,355.74,356.17,18214.0,346.2101,346.4428,344.8819,345.2988,18214.0
2019-09-09 09:30:00,357.4,357.4,346.56,346.56,11037.0,346.4913,346.4913,335.9821,335.9821,11037.0
2019-09-09 10:00:00,346.05,347.33,343.96,343.96,18218.0,335.4877,336.7286,333.4615,333.4615,18218.0
2019-09-09 10:30:00,344.4,344.76,343.22,344.18,10171.0,333.8881,334.2371,332.7441,333.6748,10171.0
2019-09-09 11:00:00,344.03,344.31,343.04,343.04,5512.0,333.5294,333.8008,332.5696,332.5696,5512.0
2019-09-09 11:30:00,343.03,343.31,342.1,342.58,3600.0,332.5599,332.8313,331.6583,332.1236,3600.0
2019-09-09 12:00:00,342.58,343.21,342.15,342.22,15302.0,332.1236,332.7344,331.7067,331.7746,15302.0
2019-09-09 12:30:00,342.22,343.09,341.38,343.09,3969.0,331.7746,332.618,330.9602,332.618,3969.0
2019-09-09 13:00:00,343.03,343.79,342.86,342.94,5302.0,332.5599,333.2967,332.3951,332.4726,5302.0
2019-09-09 13:30:00,343.0,344.05,343.0,344.05,3781.0,332.5308,333.5487,332.5308,333.5487,3781.0
2019-09-09 14:00:00,343.94,343.94,342.09,342.88,2402.0,333.4421,333.4421,331.6486,332.4145,2402.0
2019-09-09 14:30:00,342.72,343.15,341.82,341.82,6171.0,332.2593,332.6762,331.3868,331.3868,6171.0
2019-09-09 15:00:00,341.69,342.21,339.99,340.01,11393.0,331.2608,331.7649,329.6127,329.6321,11393.0
2019-09-09 15:30:00,340.05,341.39,339.67,341.33,39521.0,329.6708,330.9699,329.3024,330.9118,39521.0
2019-09-10 09:30:00,338.77,338.99,329.16,329.16,18726.0,328.4299,328.6432,319.1132,319.1132,18726.0
2019-09-10 10:00:00,329.5,330.52,327.97,329.98,45801.0,319.4428,320.4317,317.9595,319.9082,45801.0
2019-09-10 10:30:00,330.53,332.29,330.11,332.1,71098.0,320.4414,322.1477,320.0342,321.9635,71098.0
2019-09-10 11:00:00,332.31,336.5,332.31,334.74,16375.0,322.1671,326.2292,322.1671,324.5229,16375.0
2019-09-10 11:30:00,334.73,335.56,333.79,333.85,12640.0,324.5132,325.3179,323.6019,323.6601,12640.0
2019-09-10 12:00:00,333.81,337.27,333.54,336.77,29063.0,323.6213,326.9757,323.3595,326.4909,29063.0
2019-09-10 12:30:00,336.83,340.41,336.71,339.13,12225.0,326.5491,330.0198,326.4328,328.7789,12225.0
2019-09-10 13:00:00,339.51,340.03,338.19,338.33,5922.0,329.1473,329.6514,327.8676,328.0033,5922.0
2019-09-10 13:30:00,338.42,338.64,337.56,337.89,28558.0,328.0906,328.3039,327.2568,327.5768,28558.0
2019-09-10 14:00:00,337.91,337.91,335.89,335.89,6250.0,327.5962,327.5962,325.6378,325.6378,6250.0
2019-09-10 14:30:00,335.99,336.63,335.63,335.99,6407.0,325.7348,326.3552,325.3857,325.7348,6407.0
2019-09-10 15:00:00,336.31,336.34,335.17,335.74,9187.0,326.045,326.0741,324.9398,325.4924,9187.0
2019-09-10 15:30:00,335.73,338.69,335.66,338.67,28004.0,325.4827,328.3523,325.4148,328.333,28004.0
2019-09-11 09:30:00,339.6,343.9,337.93,340.55,10284.0,329.2346,333.4033,327.6155,330.1556,10284.0
2019-09-11 10:00:00,340.43,340.43,338.66,339.86,7016.0,330.0392,330.0392,328.3233,329.4866,7016.0
2019-09-11 10:30:00,339.05,339.37,337.11,337.56,4804.0,328.7014,329.0116,326.8206,327.2568,4804.0
2019-09-11 11:00:00,338.05,339.93,337.62,339.6,12321.0,327.7319,329.5545,327.315,329.2346,12321.0
2019-09-11 11:30:00,340.27,342.25,340.27,342.25,5350.0,329.8841,331.8037,329.8841,331.8037,5350.0
2019-09-11 12:00:00,341.96,343.23,341.66,343.04,11055.0,331.5225,332.7538,331.2317,332.5696,11055.0
2019-09-11 12:30:00,343.0,343.44,342.64,343.15,8177.0,332.5308,332.9574,332.1818,332.6762,8177.0
2019-09-11 13:00:00,343.38,344.01,342.94,343.71,7802.0,332.8992,333.51,332.4726,333.2191,7802.0
2019-09-11 13:30:00,343.67,344.22,343.16,343.39,12572.0,333.1803,333.7136,332.6859,332.9089,12572.0
2019-09-11 14:00:00,343.31,343.33,341.98,342.0,4401.0,332.8313,332.8507,331.5419,331.5613,4401.0
2019-09-11 14:30:00,341.99,342.62,340.11,340.24,9365.0,331.5516,332.1624,329.729,329.855,9365.0
2019-09-11 15:00:00,340.42,340.81,338.84,340.0,23704.0,330.0295,330.4076,328.4978,329.6224,23704.0
2019-09-11 15:30:00,340.04,340.05,338.33,338.94,38326.0,329.6611,329.6708,328.0033,328.5947,38326.0
2019-09-12 09:30:00,341.51,343.46,341.09,341.09,4769.0,331.0863,332.9768,330.6791,330.6791,4769.0
2019-09-12 10:00:00,341.47,341.47,338.11,338.84,5100.0,331.0475,331.0475,327.79,328.4978,5100.0
2019-09-12 10:30:00,338.89,339.82,338.1,338.1,7900.0,328.5462,329.4479,327.7804,327.7804,7900.0
2019-09-12 11:00:00,338.16,338.67,337.24,337.87,8839.0,327.8385,328.333,326.9466,327.5574,8839.0
2019-09-12 11:30:00,338.01,338.01,336.87,337.14,5704.0,327.6931,327.6931,326.5879,326.8497,5704.0
2019-09-12 12:00:00,336.92,337.73,336.03,336.57,19250.0,326.6364,327.4216,325.7735,326.2971,19250.0
2019-09-12 12:30:00,336.9,337.81,336.31,337.8,3731.0,326.617,327.4992,326.045,327.4895,3731.0
2019-09-12 13:00:00,338.03,338.7,337.97,338.27,7430.0,327.7125,328.362,327.6543,327.9452,7430.0
2019-09-12 13:30:00,338.31,338.83,338.0,338.6,29132.0,327.9839,328.4881,327.6834,328.2651,29132.0
2019-09-12 14:00:00,338.65,339.41,338.36,338.82,20875.0,328.3136,329.0504,328.0324,328.4784,20875.0
2019-09-12 14:30:00,338.82,339.62,338.8,339.36,6252.0,328.4784,329.254,328.459,329.0019,6252.0
2019-09-12 15:00:00,339.52,339.57,338.46,338.47,16296.0,329.157,329.2055,328.1294,328.1391,16296.0
2019-09-12 15:30:00,338.43,338.67,337.36,337.64,30665.0,328.1003,328.333,327.0629,327.3344,30665.0
2019-09-13 09:30:00,338.68,339.73,332.37,335.24,10993.0,328.3426,329.3606,322.2252,325.0076,10993.0
2019-09-13 10:00:00,336.01,336.01,333.25,335.19,25353.0,325.7541,325.7541,323.0784,324.9592,25353.0
2019-09-13 10:30:00,335.21,335.5,334.77,334.87,14110.0,324.9786,325.2597,324.552,324.6489,14110.0
2019-09-13 11:00:00,334.81,335.0,333.79,334.03,6453.0,324.5908,324.775,323.6019,323.8346,6453.0
2019-09-13 11:30:00,333.55,333.55,331.76,331.8,9651.0,323.3692,323.3692,321.6339,321.6726,9651.0
2019-09-13 12:00:00,331.77,333.47,331.77,332.72,16592.0,321.6436,323.2917,321.6436,322.5646,16592.0
2019-09-13 12:30:00,332.85,333.2,332.36,332.36,10845.0,322.6906,323.0299,322.2156,322.2156,10845.0
2019-09-13 13:00:00,332.5,332.57,332.28,332.37,4201.0,322.3513,322.4191,322.138,322.2252,4201.0
2019-09-13 13:30:00,332.29,332.76,330.88,330.96,6815.0,322.1477,322.6033,320.7807,320.8583,6815.0
2019-09-13 14:00:00,330.91,330.91,329.85,330.25,6409.0,320.8098,320.8098,319.7822,320.17,6409.0
2019-09-13 14:30:00,330.21,330.86,329.9,330.86,14746.0,320.1312,320.7613,319.8306,320.7613,14746.0
2019-09-13 15:00:00,330.99,331.02,330.57,330.59,6166.0,320.8874,320.9165,320.4802,320.4996,6166.0
2019-09-13 15:30:00,330.41,331.75,330.41,331.14,42584.0,320.3251,321.6242,320.3251,321.0328,42584.0
2019-09-16 09:30:00,329.38,330.0,325.68,329.56,8503.0,319.3265,319.9276,315.7394,319.501,8503.0
2019-09-16 10:00:00,329.23,331.94,328.81,330.05,11325.0,319.1811,321.8084,318.7739,319.9761,11325.0
2019-09-16 10:30:00,330.04,330.57,329.5,329.94,3962.0,319.9664,320.4802,319.4428,319.8694,3962.0
2019-09-16 11:00:00,329.43,330.5,329.43,330.32,8921.0,319.375,320.4123,319.375,320.2378,8921.0
2019-09-16 11:30:00,329.85,329.94,327.9,328.41,5453.0,319.7822,319.8694,317.8917,318.3861,5453.0
2019-09-16 12:00:00,328.3,329.21,328.3,328.65,9565.0,318.2795,319.1617,318.2795,318.6188,9565.0
2019-09-16 12:30:00,328.65,329.59,328.07,329.59,6961.0,318.6188,319.5301,318.0565,319.5301,6961.0
2019-09-16 13:00:00,329.45,329.6,329.23,329.5,5023.0,319.3944,319.5398,319.1811,319.4428,5023.0
2019-09-16 13:30:00,329.41,329.75,329.06,329.35,4019.0,319.3556,319.6852,319.0163,319.2974,4019.0
2019-09-16 14:00:00,329.49,330.0,329.24,329.78,6110.0,319.4331,319.9276,319.1908,319.7143,6110.0
2019-09-16 14:30:00,329.65,329.71,329.2,329.25,9621.0,319.5883,319.6464,319.152,319.2005,9621.0
2019-09-16 15:00:00,329.25,329.46,328.52,328.59,3806.0,319.2005,319.4041,318.4928,318.5606,3806.0
2019-09-16 15:30:00,328.64,329.23,328.35,329.22,24558.0,318.6091,319.1811,318.3279,319.1714,24558.0
2019-09-17 09:30:00,330.0,334.48,329.82,334.0,10682.0,319.9276,324.2708,319.7531,323.8055,10682.0
2019-09-17 10:00:00,333.55,336.34,333.43,336.1,27971.0,323.3692,326.0741,323.2529,325.8414,27971.0
2019-09-17 10:30:00,336.19,338.77,336.11,338.71,11326.0,325.9286,328.4299,325.8511,328.3717,11326.0
2019-09-17 11:00:00,338.86,342.73,338.86,341.32,31024.0,328.5172,332.269,328.5172,330.9021,31024.0
2019-09-17 11:30:00,341.21,341.61,339.44,340.09,11184.0,330.7954,331.1832,329.0795,329.7096,11184.0
2019-09-17 12:00:00,339.96,340.48,338.57,338.67,9377.0,329.5836,330.0877,328.236,328.333,9377.0
2019-09-17 12:30:00,338.67,340.0,338.37,338.44,11319.0,328.333,329.6224,328.0421,328.11,11319.0
2019-09-17 13:00:00,338.37,338.91,338.02,338.53,12087.0,328.0421,328.5656,327.7028,328.1972,12087.0
2019-09-17 13:30:00,338.58,338.75,338.07,338.42,7281.0,328.2457,328.4105,327.7513,328.0906,7281.0
2019-09-17 14:00:00,338.4,339.72,338.09,339.52,9124.0,328.0712,329.3509,327.7707,329.157,9124.0
2019-09-17 14:30:00,339.3,339.4,338.85,338.88,6655.0,328.9437,329.0407,328.5075,328.5365,6655.0
2019-09-17 15:00:00,338.99,339.24,338.54,338.73,7613.0,328.6432,328.8856,328.2069,328.3911,7613.0
2019-09-17 15:30:00,338.61,339.35,338.42,338.75,27466.0,328.2748,328.9922,328.0906,328.4105,27466.0
2019-09-18 09:30:00,339.53,339.53,336.15,338.0,7946.0,329.1667,329.1667,325.8899,327.6834,7946.0
2019-09-18 10:00:00,338.0,339.34,337.6,339.0,27127.0,327.6834,328.9825,327.2956,328.6529,27127.0
2019-09-18 10:30:00,339.08,339.35,338.11,338.79,16406.0,328.7304,328.9922,327.79,328.4493,16406.0
2019-09-18 11:00:00,338.84,339.23,338.01,338.29,10449.0,328.4978,328.8759,327.6931,327.9646,10449.0
2019-09-18 11:30:00,338.43,339.0,338.38,338.86,2501.0,328.1003,328.6529,328.0518,328.5172,2501.0
2019-09-18 12:00:00,338.95,339.16,338.42,339.13,7378.0,328.6044,328.808,328.0906,328.7789,7378.0
2019-09-18 12:30:00,339.15,339.5,338.85,339.29,10256.0,328.7983,329.1376,328.5075,328.934,10256.0
2019-09-18 13:00:00,339.35,339.62,338.06,338.06,11736.0,328.9922,329.254,327.7416,327.7416,11736.0
2019-09-18 13:30:00,338.18,338.93,338.01,338.56,2900.0,327.8579,328.585,327.6931,328.2263,2900.0
2019-09-18 14:00:00,338.57,338.67,336.0,336.03,4004.0,328.236,328.333,325.7444,325.7735,4004.0
2019-09-18 14:30:00,336.28,337.58,335.76,337.09,6241.0,326.0159,327.2762,325.5118,326.8012,6241.0
2019-09-18 15:00:00,337.0,338.02,336.69,337.69,25223.0,326.7139,327.7028,326.4134,327.3829,25223.0
2019-09-18 15:30:00,337.68,340.97,337.67,340.84,32368.0,327.3732,330.5628,327.3635,330.4367,32368.0
2019-09-19 09:30:00,340.04,341.06,339.25,340.28,5859.0,329.6611,330.65,328.8953,329.8938,5859.0
2019-09-19 10:00:00,340.36,343.36,340.35,342.88,3500.0,329.9714,332.8798,329.9617,332.4145,3500.0
2019-09-19 10:30:00,342.85,344.55,342.85,343.4,9781.0,332.3854,334.0335,332.3854,332.9186,9781.0
2019-09-19 11:00:00,343.38,343.39,342.3,342.52,3753.0,332.8992,332.9089,331.8522,332.0654,3753.0
2019-09-19 11:30:00,342.85,342.87,342.2,342.59,2454.0,332.3854,332.4048,331.7552,332.1333,2454.0
2019-09-19 12:00:00,342.67,343.0,342.0,342.0,1936.0,332.2109,332.5308,331.5613,331.5613,1936.0
2019-09-19 12:30:00,341.49,341.79,340.94,341.08,3356.0,331.0669,331.3577,330.5337,330.6694,3356.0
2019-09-19 13:00:00,340.94,341.21,340.35,340.9,1498.0,330.5337,330.7954,329.9617,330.4949,1498.0
2019-09-19 13:30:00,340.23,341.05,340.07,341.05,1828.0,329.8453,330.6403,329.6902,330.6403,1828.0
2019-09-19 14:00:00,340.75,341.9,340.42,341.9,2517.0,330.3495,331.4644,330.0295,331.4644,2517.0
2019-09-19 14:30:00,341.7,342.69,341.7,342.16,6484.0,331.2705,332.2303,331.2705,331.7164,6484.0
2019-09-19 15:00:00,342.28,342.59,341.78,341.78,6816.0,331.8328,332.1333,331.348,331.348,6816.0
2019-09-19 15:30:00,341.66,341.96,341.06,341.69,30130.0,331.2317,331.5225,330.65,331.2608,30130.0
2019-09-20 09:30:00,341.45,344.32,341.45,343.72,68002.0,331.0281,333.8105,331.0281,333.2288,68002.0
2019-09-20 10:00:00,343.21,346.05,343.0,344.51,9566.0,332.7344,335.4877,332.5308,333.9947,9566.0
2019-09-20 10:30:00,344.63,344.64,343.18,344.26,3664.0,334.111,334.1207,332.7053,333.7523,3664.0
2019-09-20 11:00:00,343.75,344.21,343.49,343.55,3306.0,333.2579,333.7039,333.0058,333.064,3306.0
2019-09-20 11:30:00,343.61,343.8,342.7,342.7,3211.0,333.1222,333.3064,332.2399,332.2399,3211.0
2019-09-20 12:00:00,342.94,344.78,342.93,344.24,7070.0,332.4726,334.2565,332.4629,333.7329,7070.0
2019-09-20 12:30:00,343.81,344.38,343.5,344.25,6186.0,333.3161,333.8687,333.0155,333.7426,6186.0
2019-09-20 13:00:00,344.27,344.49,341.95,343.04,20870.0,333.762,333.9753,331.5128,332.5696,20870.0
2019-09-20 13:30:00,342.97,343.71,342.01,343.38,6050.0,332.5017,333.2191,331.571,332.8992,6050.0
2019-09-20 14:00:00,343.71,344.01,342.46,342.98,4225.0,333.2191,333.51,332.0073,332.5114,4225.0
2019-09-20 14:30:00,342.95,343.25,342.68,343.1,5324.0,332.4823,332.7732,332.2206,332.6277,5324.0
2019-09-20 15:00:00,343.29,344.06,343.21,344.06,11312.0,332.8119,333.5584,332.7344,333.5584,11312.0
2019-09-20 15:30:00,344.15,344.2,342.1,343.58,84923.0,333.6457,333.6942,331.6583,333.0931,84923.0
2019-09-23 09:30:00,340.0,347.24,336.01,345.12,19243.0,329.6224,336.6414,325.7541,334.5861,19243.0
2019-09-23 10:00:00,345.79,348.46,345.29,347.86,5609.0,335.2356,337.8241,334.7509,337.2425,5609.0
2019-09-23 10:30:00,347.43,348.14,347.15,348.08,8103.0,336.8256,337.5139,336.5541,337.4557,8103.0
2019-09-23 11:00:00,348.18,349.8,348.16,349.58,10684.0,337.5527,339.1232,337.5333,338.91,10684.0
2019-09-23 11:30:00,349.58,351.03,349.46,350.78,8153.0,338.91,340.3157,338.7936,340.0733,8153.0
2019-09-23 12:00:00,350.51,350.51,348.64,349.36,13727.0,339.8116,339.8116,337.9986,338.6967,13727.0
2019-09-23 12:30:00,349.35,350.07,349.18,349.18,8498.0,338.687,339.385,338.5222,338.5222,8498.0
2019-09-23 13:00:00,349.44,350.29,349.18,350.06,8955.0,338.7742,339.5983,338.5222,339.3753,8955.0
2019-09-23 13:30:00,350.02,350.11,348.32,348.34,6522.0,339.3365,339.4238,337.6884,337.7078,6522.0
2019-09-23 14:00:00,348.24,349.25,347.96,349.04,5102.0,337.6109,338.59,337.3394,338.3864,5102.0
2019-09-23 14:30:00,349.18,349.34,348.57,348.98,6215.0,338.5222,338.6773,337.9308,338.3283,6215.0
2019-09-23 15:00:00,349.14,349.57,348.83,349.16,9564.0,338.4834,338.9003,338.1828,338.5028,9564.0
2019-09-23 15:30:00,349.25,349.44,347.82,347.97,36516.0,338.59,338.7742,337.2037,337.3491,36516.0
2019-09-24 09:30:00,349.93,352.65,345.5,350.56,8273.0,339.2493,341.8862,334.9545,339.86,8273.0
2019-09-24 10:00:00,350.01,351.14,348.27,348.8,7930.0,339.3268,340.4223,337.6399,338.1538,7930.0
2019-09-24 10:30:00,348.21,349.59,347.9,349.52,5560.0,337.5818,338.9196,337.2812,338.8518,5560.0
2019-09-24 11:00:00,349.5,349.5,347.53,347.62,5120.0,338.8324,338.8324,336.9225,337.0098,5120.0
2019-09-24 11:30:00,347.52,347.52,345.51,345.66,5034.0,336.9128,336.9128,334.9642,335.1096,5034.0
2019-09-24 12:00:00,345.5,347.18,344.75,344.75,7907.0,334.9545,336.5832,334.2274,334.2274,7907.0
2019-09-24 12:30:00,345.0,345.08,343.66,344.4,6504.0,334.4697,334.5473,333.1706,333.8881,6504.0
2019-09-24 13:00:00,344.3,344.61,343.31,343.75,3557.0,333.7911,334.0916,332.8313,333.2579,3557.0
2019-09-24 13:30:00,343.82,344.27,343.45,344.05,4078.0,333.3258,333.762,332.9671,333.5487,4078.0
2019-09-24 14:00:00,343.85,345.22,342.89,344.3,8009.0,333.3548,334.683,332.4241,333.7911,8009.0
2019-09-24 14:30:00,344.38,344.39,342.97,343.62,8581.0,333.8687,333.8784,332.5017,333.1319,8581.0
2019-09-24 15:00:00,343.66,343.69,342.69,343.59,10147.0,333.1706,333.1997,332.2303,333.1028,10147.0
2019-09-24 15:30:00,343.43,343.82,342.3,343.68,53141.0,332.9477,333.3258,331.8522,333.19,53141.0
2019-09-25 09:30:00,342.5,342.54,337.85,340.62,6867.0,332.0461,332.0848,327.538,330.2234,6867.0
2019-09-25 10:00:00,341.1,342.12,339.71,340.32,6384.0,330.6888,331.6777,329.3412,329.9326,6384.0
2019-09-25 10:30:00,340.57,341.87,339.67,341.13,23169.0,330.175,331.4353,329.3024,330.7179,23169.0
2019-09-25 11:00:00,341.58,341.61,340.83,341.0,3677.0,331.1541,331.1832,330.427,330.5918,3677.0
2019-09-25 11:30:00,340.75,341.5,340.35,340.5,4728.0,330.3495,331.0766,329.9617,330.1071,4728.0
2019-09-25 12:00:00,340.5,340.92,340.28,340.8,5993.0,330.1071,330.5143,329.8938,330.3979,5993.0
2019-09-25 12:30:00,340.72,341.12,340.58,340.93,3461.0,330.3204,330.7082,330.1847,330.524,3461.0
2019-09-25 13:00:00,340.98,341.7,340.75,340.99,4949.0,330.5724,331.2705,330.3495,330.5821,4949.0
2019-09-25 13:30:00,341.16,341.22,340.54,340.73,9471.0,330.747,330.8051,330.1459,330.3301,9471.0
2019-09-25 14:00:00,341.01,342.1,340.84,341.23,10992.0,330.6015,331.6583,330.4367,330.8148,10992.0
2019-09-25 14:30:00,341.1,341.58,341.01,341.22,16442.0,330.6888,331.1541,330.6015,330.8051,16442.0
2019-09-25 15:00:00,341.24,342.22,341.21,342.17,5160.0,330.8245,331.7746,330.7954,331.7261,5160.0
2019-09-25 15:30:00,342.12,343.12,342.03,342.72,14627.0,331.6777,332.6471,331.5904,332.2593,14627.0
2019-09-26 09:30:00,345.48,345.48,343.77,344.75,4159.0,334.9351,334.9351,333.2773,334.2274,4159.0
2019-09-26 10:00:00,344.75,346.17,343.22,343.51,11894.0,334.2274,335.604,332.7441,333.0252,11894.0
2019-09-26 10:30:00,343.5,343.84,341.35,341.69,3487.0,333.0155,333.3452,330.9312,331.2608,3487.0
2019-09-26 11:00:00,341.66,341.92,340.36,341.11,3736.0,331.2317,331.4838,329.9714,330.6985,3736.0
2019-09-26 11:30:00,340.88,340.92,338.09,338.24,9069.0,330.4755,330.5143,327.7707,327.9161,9069.0
2019-09-26 12:00:00,338.52,340.24,338.51,339.92,4111.0,328.1875,329.855,328.1778,329.5448,4111.0
2019-09-26 12:30:00,339.75,340.07,339.05,340.07,4800.0,329.38,329.6902,328.7014,329.6902,4800.0
2019-09-26 13:00:00,340.36,340.59,339.84,339.84,2342.0,329.9714,330.1944,329.4672,329.4672,2342.0
2019-09-26 13:30:00,339.49,340.49,339.49,340.17,3917.0,329.1279,330.0974,329.1279,329.7872,3917.0
2019-09-26 14:00:00,340.49,341.0,339.99,339.99,8015.0,330.0974,330.5918,329.6127,329.6127,8015.0
2019-09-26 14:30:00,340.02,340.56,339.81,339.86,3022.0,329.6417,330.1653,329.4382,329.4866,3022.0
2019-09-26 15:00:00,339.97,340.76,339.63,340.19,4710.0,329.5933,330.3592,329.2637,329.8066,4710.0
2019-09-26 15:30:00,340.59,340.6,339.54,340.08,11895.0,330.1944,330.204,329.1764,329.6999,11895.0
2019-09-27 09:30:00,341.81,341.81,337.41,337.41,3674.0,331.3771,331.3771,327.1114,327.1114,3674.0
2019-09-27 10:00:00,339.01,339.01,334.56,335.18,8205.0,328.6626,328.6626,324.3484,324.9495,8205.0
2019-09-27 10:30:00,336.03,338.07,335.46,338.0,4149.0,325.7735,327.7513,325.2209,327.6834,4149.0
2019-09-27 11:00:00,337.51,337.72,336.38,336.86,5660.0,327.2084,327.4119,326.1128,326.5782,5660.0
2019-09-27 11:30:00,336.2,336.74,334.36,335.76,10505.0,325.9383,326.4619,324.1545,325.5118,10505.0
2019-09-27 12:00:00,335.67,336.08,335.39,335.55,4051.0,325.4245,325.822,325.1531,325.3082,4051.0
2019-09-27 12:30:00,335.17,335.28,333.9,333.95,2205.0,324.9398,325.0464,323.7085,323.757,2205.0
2019-09-27 13:00:00,333.74,334.68,333.68,333.83,3998.0,323.5534,324.4647,323.4953,323.6407,3998.0
2019-09-27 13:30:00,334.0,335.73,334.0,335.69,19121.0,323.8055,325.4827,323.8055,325.4439,19121.0
2019-09-27 14:00:00,335.19,336.0,333.8,334.01,17406.0,324.9592,325.7444,323.6116,323.8152,17406.0
2019-09-27 14:30:00,334.21,334.44,333.53,333.81,4200.0,324.0091,324.2321,323.3498,323.6213,4200.0
2019-09-27 15:00:00,334.21,335.14,334.07,334.82,15600.0,324.0091,324.9107,323.8734,324.6005,15600.0
2019-09-27 15:30:00,334.75,335.78,334.32,335.7,31569.0,324.5326,325.5312,324.1157,325.4536,31569.0
2019-09-30 09:30:00,336.77,339.24,335.96,338.88,18362.0,326.4909,328.8856,325.7057,328.5365,18362.0
2019-09-30 10:00:00,338.86,338.86,336.63,336.63,2614.0,328.5172,328.5172,326.3552,326.3552,2614.0
2019-09-30 10:30:00,336.6,337.77,336.6,337.52,3200.0,326.3261,327.4604,326.3261,327.2181,3200.0
2019-09-30 11:00:00,337.74,338.07,336.57,337.51,3665.0,327.4313,327.7513,326.2971,327.2084,3665.0
2019-09-30 11:30:00,337.96,338.02,337.42,337.81,4600.0,327.6446,327.7028,327.1211,327.4992,4600.0
2019-09-30 12:00:00,338.02,338.43,337.76,338.08,10061.0,327.7028,328.1003,327.4507,327.761,10061.0
2019-09-30 12:30:00,338.25,338.34,337.84,338.22,5338.0,327.9258,328.013,327.5283,327.8967,5338.0
2019-09-30 13:00:00,338.24,339.53,338.02,339.09,7102.0,327.9161,329.1667,327.7028,328.7401,7102.0
2019-09-30 13:30:00,339.48,340.91,339.48,340.65,13213.0,329.1182,330.5046,329.1182,330.2525,13213.0
2019-09-30 14:00:00,340.71,341.54,340.31,341.4,25800.0,330.3107,331.1154,329.9229,330.9796,25800.0
2019-09-30 14:30:00,341.38,341.52,340.69,340.85,17432.0,330.9602,331.096,330.2913,330.4464,17432.0
2019-09-30 15:00:00,340.83,341.22,339.92,339.99,21739.0,330.427,330.8051,329.5448,329.6127,21739.0
2019-09-30 15:30:00,339.98,340.0,338.92,339.66,41065.0,329.603,329.6224,328.5753,329.2927,41065.0
2019-10-01 09:30:00,340.36,340.37,339.0,339.75,10550.0,329.9714,329.9811,328.6529,329.38,10550.0
2019-10-01 10:00:00,339.52,339.52,338.04,338.8,4413.0,329.157,329.157,327.7222,328.459,4413.0
2019-10-01 10:30:00,338.84,339.64,338.47,338.63,5263.0,328.4978,329.2733,328.1391,328.2942,5263.0
2019-10-01 11:00:00,338.07,338.07,337.04,337.75,3500.0,327.7513,327.7513,326.7527,327.441,3500.0
2019-10-01 11:30:00,337.59,337.61,336.32,336.77,5951.0,327.2859,327.3053,326.0547,326.4909,5951.0
2019-10-01 12:00:00,336.66,336.82,335.61,336.53,5280.0,326.3843,326.5394,325.3664,326.2583,5280.0
2019-10-01 12:30:00,336.44,336.44,335.58,335.59,4803.0,326.171,326.171,325.3373,325.347,4803.0
2019-10-01 13:00:00,335.43,335.65,334.81,334.96,5099.0,325.1918,325.4051,324.5908,324.7362,5099.0
2019-10-01 13:30:00,334.95,334.95,333.72,333.72,8265.0,324.7265,324.7265,323.534,323.534,8265.0
2019-10-01 14:00:00,333.56,333.75,331.8,331.8,4361.0,323.3789,323.5631,321.6726,321.6726,4361.0
2019-10-01 14:30:00,331.99,333.77,331.98,333.66,9707.0,321.8568,323.5825,321.8471,323.4759,9707.0
2019-10-01 15:00:00,333.76,333.76,332.08,332.43,7090.0,323.5728,323.5728,321.9441,322.2834,7090.0
2019-10-01 15:30:00,332.41,332.54,331.2,331.48,27405.0,322.264,322.3901,321.091,321.3624,27405.0
2019-10-02 09:30:00,330.16,330.16,328.3,328.3,2826.0,320.0827,320.0827,318.2795,318.2795,2826.0
2019-10-02 10:00:00,325.13,326.11,321.01,322.57,28288.0,315.2062,316.1563,311.212,312.7244,28288.0
2019-10-02 10:30:00,322.85,323.12,319.46,322.13,47037.0,312.9958,313.2576,309.7093,312.2978,47037.0
2019-10-02 11:00:00,322.13,323.32,321.52,322.96,19510.0,312.2978,313.4515,311.7064,313.1025,19510.0
2019-10-02 11:30:00,323.29,323.29,321.98,323.11,11836.0,313.4224,313.4224,312.1524,313.2479,11836.0
2019-10-02 12:00:00,323.13,323.27,321.37,321.67,4970.0,313.2673,313.403,311.561,311.8518,4970.0
2019-10-02 12:30:00,322.13,322.29,321.3,321.9,22611.0,312.2978,312.4529,311.4931,312.0748,22611.0
2019-10-02 13:00:00,321.69,323.55,321.54,323.43,7317.0,311.8712,313.6745,311.7258,313.5581,7317.0
2019-10-02 13:30:00,323.77,324.98,323.49,324.04,10134.0,313.8877,315.0608,313.6163,314.1495,10134.0
2019-10-02 14:00:00,323.66,325.1,323.21,324.72,5183.0,313.7811,315.1771,313.3448,314.8087,5183.0
2019-10-02 14:30:00,325.05,326.34,324.44,326.34,4331.0,315.1287,316.3793,314.5373,316.3793,4331.0
2019-10-02 15:00:00,326.43,326.43,325.57,325.74,11910.0,316.4665,316.4665,315.6328,315.7976,11910.0
2019-10-02 15:30:00,325.45,326.68,324.78,325.03,35434.0,315.5165,316.7089,314.8669,315.1093,35434.0
2019-10-03 09:30:00,325.49,325.83,325.02,325.62,4403.0,315.5552,315.8849,315.0996,315.6813,4403.0
2019-10-03 10:00:00,326.0,326.0,323.17,325.37,15685.0,316.0497,316.0497,313.3061,315.4389,15685.0
2019-10-03 10:30:00,326.07,327.27,325.51,326.92,5300.0,316.1175,317.2809,315.5746,316.9416,5300.0
2019-10-03 11:00:00,326.84,329.94,326.81,329.83,16265.0,316.864,319.8694,316.8349,319.7628,16265.0
2019-10-03 11:30:00,330.24,330.6,328.49,328.73,6746.0,320.1603,320.5093,318.4637,318.6963,6746.0
2019-10-03 12:00:00,328.62,328.63,327.57,328.38,1629.0,318.5897,318.5994,317.5718,318.357,1629.0
2019-10-03 12:30:00,328.57,328.82,328.27,328.75,9099.0,318.5412,318.7836,318.2504,318.7157,9099.0
2019-10-03 13:00:00,329.07,330.09,328.92,329.91,7490.0,319.026,320.0148,318.8805,319.8403,7490.0
2019-10-03 13:30:00,330.12,331.08,329.26,331.08,7133.0,320.0439,320.9746,319.2102,320.9746,7133.0
2019-10-03 14:00:00,330.98,331.83,330.62,331.62,11007.0,320.8777,321.7017,320.5287,321.4981,11007.0
2019-10-03 14:30:00,331.62,332.02,331.14,331.77,7325.0,321.4981,321.8859,321.0328,321.6436,7325.0
2019-10-03 15:00:00,331.95,331.96,331.15,331.72,9153.0,321.8181,321.8278,321.0425,321.5951,9153.0
2019-10-03 15:30:00,331.8,332.58,331.3,332.51,21013.0,321.6726,322.4288,321.1879,322.361,21013.0
2019-10-04 09:30:00,334.86,337.38,329.33,335.65,4208.0,324.6392,327.0823,319.278,325.4051,4208.0
2019-10-04 10:00:00,335.41,335.41,332.97,332.97,2205.0,325.1725,325.1725,322.8069,322.8069,2205.0
2019-10-04 10:30:00,332.49,333.24,331.42,332.33,5224.0,322.3416,323.0687,321.3042,322.1865,5224.0
2019-10-04 11:00:00,331.99,332.58,330.37,330.56,8746.0,321.8568,322.4288,320.2863,320.4705,8746.0
2019-10-04 11:30:00,331.02,331.78,330.52,330.81,4766.0,320.9165,321.6533,320.4317,320.7129,4766.0
2019-10-04 12:00:00,330.52,331.11,330.3,331.05,2452.0,320.4317,321.0037,320.2184,320.9455,2452.0
2019-10-04 12:30:00,330.93,331.44,330.81,331.44,3432.0,320.8292,321.3236,320.7129,321.3236,3432.0
2019-10-04 13:00:00,331.1,331.15,330.6,330.73,3800.0,320.994,321.0425,320.5093,320.6353,3800.0
2019-10-04 13:30:00,330.73,330.83,329.29,330.58,8782.0,320.6353,320.7322,319.2393,320.4899,8782.0
2019-10-04 14:00:00,330.34,331.4,330.32,331.01,5069.0,320.2572,321.2849,320.2378,320.9068,5069.0
2019-10-04 14:30:00,330.93,331.42,330.24,330.54,9549.0,320.8292,321.3042,320.1603,320.4511,9549.0
2019-10-04 15:00:00,330.92,331.03,329.1,329.19,18803.0,320.8195,320.9261,319.0551,319.1423,18803.0
2019-10-04 15:30:00,329.52,330.8,329.44,330.16,54628.0,319.4622,320.7032,319.3847,320.0827,54628.0
2019-10-07 09:30:00,328.67,332.13,328.49,329.53,6296.0,318.6382,321.9926,318.4637,319.4719,6296.0
2019-10-07 10:00:00,329.06,330.31,328.83,329.45,3737.0,319.0163,320.2281,318.7933,319.3944,3737.0
2019-10-07 10:30:00,329.49,330.35,328.76,329.63,3761.0,319.4331,320.2669,318.7254,319.5689,3761.0
2019-10-07 11:00:00,330.24,330.24,329.08,329.48,4103.0,320.1603,320.1603,319.0357,319.4235,4103.0
2019-10-07 11:30:00,329.67,330.12,329.48,329.57,4106.0,319.6077,320.0439,319.4235,319.5107,4106.0
2019-10-07 12:00:00,329.46,329.46,328.68,328.83,3359.0,319.4041,319.4041,318.6479,318.7933,3359.0
2019-10-07 12:30:00,328.75,329.61,328.61,329.25,2518.0,318.7157,319.5495,318.58,319.2005,2518.0
2019-10-07 13:00:00,329.58,329.83,328.4,328.4,8977.0,319.5204,319.7628,318.3764,318.3764,8977.0
2019-10-07 13:30:00,328.52,330.64,328.52,330.64,7629.0,318.4928,320.548,318.4928,320.548,7629.0
2019-10-07 14:00:00,330.67,331.2,329.86,330.15,5561.0,320.5771,321.091,319.7919,320.073,5561.0
2019-10-07 14:30:00,330.1,330.11,329.01,329.23,6407.0,320.0245,320.0342,318.9678,319.1811,6407.0
2019-10-07 15:00:00,329.06,329.51,328.79,329.09,6673.0,319.0163,319.4525,318.7545,319.0454,6673.0
2019-10-07 15:30:00,329.3,329.4,328.18,328.43,23117.0,319.2489,319.3459,318.1631,318.4055,23117.0
2019-10-08 09:30:00,325.57,325.57,322.3,323.65,7623.0,315.6328,315.6328,312.4626,313.7714,7623.0
2019-10-08 10:00:00,323.08,323.09,319.41,319.56,10025.0,313.2188,313.2285,309.6608,309.8062,10025.0
2019-10-08 10:30:00,320.06,320.55,318.71,320.22,8205.0,310.291,310.766,308.9822,310.4461,8205.0
2019-10-08 11:00:00,320.31,320.32,318.24,318.24,3300.0,310.5333,310.543,308.5265,308.5265,3300.0
2019-10-08 11:30:00,318.23,318.28,316.97,318.28,9897.0,308.5168,308.5653,307.2953,308.5653,9897.0
2019-10-08 12:00:00,318.38,318.43,317.83,318.36,3816.0,308.6623,308.7107,308.129,308.6429,3816.0
2019-10-08 12:30:00,318.25,318.83,317.53,318.28,8475.0,308.5362,309.0985,307.8382,308.5653,8475.0
2019-10-08 13:00:00,318.29,318.29,317.34,317.94,6790.0,308.575,308.575,307.654,308.2357,6790.0
2019-10-08 13:30:00,317.98,318.74,317.89,318.21,4155.0,308.2745,309.0113,308.1872,308.4974,4155.0
2019-10-08 14:00:00,318.05,318.05,316.94,317.32,7637.0,308.3423,308.3423,307.2662,307.6346,7637.0
2019-10-08 14:30:00,317.55,319.88,317.5,318.53,10200.0,307.8576,310.1165,307.8091,308.8077,10200.0
2019-10-08 15:00:00,318.99,318.99,317.8,318.47,7762.0,309.2536,309.2536,308.1,308.7495,7762.0
2019-10-08 15:30:00,318.47,318.55,316.66,316.77,43729.0,308.7495,308.8271,306.9948,307.1014,43729.0
2019-10-09 09:30:00,319.71,321.02,317.99,318.71,3298.0,309.9517,311.2217,308.2842,308.9822,3298.0
2019-10-09 10:00:00,318.27,319.58,318.1,319.5,2301.0,308.5556,309.8256,308.3908,309.7481,2301.0
2019-10-09 10:30:00,319.64,320.01,319.19,319.94,3193.0,309.8838,310.2425,309.4475,310.1746,3193.0
2019-10-09 11:00:00,320.3,320.3,319.02,319.36,3033.0,310.5237,310.5237,309.2827,309.6123,3033.0
2019-10-09 11:30:00,319.36,320.71,319.36,320.16,5401.0,309.6123,310.9211,309.6123,310.3879,5401.0
2019-10-09 12:00:00,320.24,321.52,319.83,321.31,7603.0,310.4655,311.7064,310.068,311.5028,7603.0
2019-10-09 12:30:00,321.38,321.9,321.19,321.51,6800.0,311.5707,312.0748,311.3865,311.6967,6800.0
2019-10-09 13:00:00,321.64,322.28,321.23,321.25,4200.0,311.8228,312.4432,311.4253,311.4447,4200.0
2019-10-09 13:30:00,321.03,321.69,320.61,321.69,2713.0,311.2314,311.8712,310.8242,311.8712,2713.0
2019-10-09 14:00:00,321.48,321.79,321.07,321.28,6300.0,311.6676,311.9682,311.2701,311.4737,6300.0
2019-10-09 14:30:00,321.25,321.41,320.24,320.79,5433.0,311.4447,311.5998,310.4655,310.9987,5433.0
2019-10-09 15:00:00,320.66,320.83,319.73,319.85,10681.0,310.8727,311.0375,309.971,310.0874,10681.0
2019-10-09 15:30:00,320.0,320.09,317.9,318.22,38710.0,310.2328,310.3201,308.1969,308.5071,38710.0
2019-10-10 09:30:00,315.68,316.02,313.5,313.5,7924.0,306.0447,306.3743,303.9312,303.9312,7924.0
2019-10-10 10:00:00,313.76,314.02,311.64,313.43,12123.0,304.1833,304.4353,302.128,303.8633,12123.0
2019-10-10 10:30:00,313.42,315.03,313.24,315.03,6759.0,303.8536,305.4145,303.6791,305.4145,6759.0
2019-10-10 11:00:00,317.15,318.22,316.9,318.12,7466.0,307.4698,308.5071,307.2274,308.4102,7466.0
2019-10-10 11:30:00,318.0,318.15,317.04,317.49,6806.0,308.2939,308.4393,307.3632,307.7994,6806.0
2019-10-10 12:00:00,317.35,317.64,316.1,316.1,8311.0,307.6637,307.9448,306.4518,306.4518,8311.0
2019-10-10 12:30:00,316.58,317.0,315.87,316.93,5682.0,306.9172,307.3244,306.2289,307.2565,5682.0
2019-10-10 13:00:00,317.24,317.68,316.73,317.01,6935.0,307.557,307.9836,307.0626,307.3341,6935.0
2019-10-10 13:30:00,316.76,317.25,315.82,316.94,9145.0,307.0917,307.5667,306.1804,307.2662,9145.0
2019-10-10 14:00:00,316.95,317.52,315.42,316.56,7395.0,307.2759,307.8285,305.7926,306.8978,7395.0
2019-10-10 14:30:00,316.56,316.71,315.41,315.86,6716.0,306.8978,307.0432,305.7829,306.2192,6716.0
2019-10-10 15:00:00,316.06,316.89,315.69,316.89,5448.0,306.4131,307.2177,306.0544,307.2177,5448.0
2019-10-10 15:30:00,317.08,317.38,316.25,317.13,57069.0,307.4019,307.6928,306.5973,307.4504,57069.0
2019-10-11 09:30:00,320.1,323.38,319.33,322.4,3829.0,310.3298,313.5096,309.5833,312.5596,3829.0
2019-10-11 10:00:00,321.34,324.34,321.32,323.87,4445.0,311.5319,314.4403,311.5125,313.9847,4445.0
2019-10-11 10:30:00,323.95,324.34,321.57,322.28,18280.0,314.0622,314.4403,311.7549,312.4432,18280.0
2019-10-11 11:00:00,322.51,322.82,321.25,321.63,24725.0,312.6662,312.9667,311.4447,311.8131,24725.0
2019-10-11 11:30:00,321.83,322.47,321.38,321.57,6740.0,312.007,312.6274,311.5707,311.7549,6740.0
2019-10-11 12:00:00,321.98,322.03,320.94,320.94,5237.0,312.1524,312.2008,311.1441,311.1441,5237.0
2019-10-11 12:30:00,321.03,322.54,319.9,322.27,9700.0,311.2314,312.6953,310.1359,312.4335,9700.0
2019-10-11 13:00:00,322.26,323.73,322.0,323.73,17827.0,312.4238,313.849,312.1718,313.849,17827.0
2019-10-11 13:30:00,323.6,323.93,323.11,323.72,3204.0,313.7229,314.0429,313.2479,313.8393,3204.0
2019-10-11 14:00:00,323.42,324.1,322.9,323.77,2900.0,313.5484,314.2077,313.0443,313.8877,2900.0
2019-10-11 14:30:00,323.95,324.63,323.57,324.44,5550.0,314.0622,314.7215,313.6938,314.5373,5550.0
2019-10-11 15:00:00,324.45,324.52,323.67,323.9,7092.0,314.547,314.6148,313.7908,314.0138,7092.0
2019-10-11 15:30:00,323.69,324.3,322.11,322.11,32966.0,313.8102,314.4016,312.2784,312.2784,32966.0
2019-10-14 09:30:00,323.19,323.3,321.02,323.3,17720.0,313.3254,313.4321,311.2217,313.4321,17720.0
2019-10-14 10:00:00,322.85,322.85,321.72,321.72,11798.0,312.9958,312.9958,311.9003,311.9003,11798.0
2019-10-14 10:30:00,322.44,324.37,322.43,324.37,3526.0,312.5983,314.4694,312.5886,314.4694,3526.0
2019-10-14 11:00:00,324.48,324.48,322.64,323.24,5800.0,314.5761,314.5761,312.7922,313.3739,5800.0
2019-10-14 11:30:00,323.2,324.88,323.11,324.11,5575.0,313.3351,314.9639,313.2479,314.2174,5575.0
2019-10-14 12:00:00,323.8,323.92,323.06,323.27,3715.0,313.9168,314.0332,313.1994,313.403,3715.0
2019-10-14 12:30:00,323.41,323.96,323.27,323.44,7558.0,313.5387,314.0719,313.403,313.5678,7558.0
2019-10-14 13:00:00,323.47,323.58,323.18,323.46,3388.0,313.5969,313.7035,313.3157,313.5872,3388.0
2019-10-14 13:30:00,323.47,324.17,323.17,323.95,4520.0,313.5969,314.2755,313.3061,314.0622,4520.0
2019-10-14 14:00:00,323.9,324.91,323.78,324.87,9338.0,314.0138,314.9929,313.8974,314.9542,9338.0
2019-10-14 14:30:00,324.76,325.62,324.33,325.01,15732.0,314.8475,315.6813,314.4306,315.0899,15732.0
2019-10-14 15:00:00,324.97,325.5,324.64,325.19,15493.0,315.0511,315.5649,314.7312,315.2644,15493.0
2019-10-14 15:30:00,325.13,325.68,324.74,324.74,24840.0,315.2062,315.7394,314.8281,314.8281,24840.0
2019-10-15 09:30:00,327.07,328.39,324.78,327.24,4788.0,317.087,318.3667,314.8669,317.2518,4788.0
2019-10-15 10:00:00,327.31,329.05,327.3,328.49,7075.0,317.3197,319.0066,317.31,318.4637,7075.0
2019-10-15 10:30:00,328.63,329.31,328.5,329.05,10996.0,318.5994,319.2586,318.4734,319.0066,10996.0
2019-10-15 11:00:00,329.32,330.73,329.32,330.58,7282.0,319.2683,320.6353,319.2683,320.4899,7282.0
2019-10-15 11:30:00,330.41,330.76,329.42,329.68,3348.0,320.3251,320.6644,319.3653,319.6174,3348.0
2019-10-15 12:00:00,329.5,329.94,329.41,329.55,6810.0,319.4428,319.8694,319.3556,319.4913,6810.0
2019-10-15 12:30:00,329.48,329.54,327.67,327.67,14420.0,319.4235,319.4816,317.6687,317.6687,14420.0
2019-10-15 13:00:00,327.6,328.14,326.99,327.17,8900.0,317.6008,318.1244,317.0095,317.184,8900.0
2019-10-15 13:30:00,327.33,328.22,327.01,328.07,5168.0,317.3391,318.2019,317.0288,318.0565,5168.0
2019-10-15 14:00:00,328.43,329.38,328.43,329.38,8342.0,318.4055,319.3265,318.4055,319.3265,8342.0
2019-10-15 14:30:00,329.46,329.46,328.36,328.44,2200.0,319.4041,319.4041,318.3376,318.4152,2200.0
2019-10-15 15:00:00,328.43,329.15,327.99,328.73,9719.0,318.4055,319.1035,317.9789,318.6963,9719.0
2019-10-15 15:30:00,328.7,329.15,328.27,328.5,27467.0,318.6673,319.1035,318.2504,318.4734,27467.0
2019-10-16 09:30:00,327.79,329.73,324.04,325.04,6876.0,317.785,319.6658,314.1495,315.119,6876.0
2019-10-16 10:00:00,324.75,325.58,324.41,324.41,6922.0,314.8378,315.6425,314.5082,314.5082,6922.0
2019-10-16 10:30:00,324.5,327.03,324.48,327.03,9411.0,314.5955,317.0482,314.5761,317.0482,9411.0
2019-10-16 11:00:00,326.83,328.33,326.83,327.19,5820.0,316.8543,318.3086,316.8543,317.2034,5820.0
2019-10-16 11:30:00,327.37,327.39,326.5,327.39,1500.0,317.3779,317.3972,316.5344,317.3972,1500.0
2019-10-16 12:00:00,327.34,327.5,326.58,326.81,1215.0,317.3488,317.5039,316.612,316.8349,1215.0
2019-10-16 12:30:00,326.61,326.61,325.59,325.59,4200.0,316.6411,316.6411,315.6522,315.6522,4200.0
2019-10-16 13:00:00,325.6,325.64,324.14,324.15,8421.0,315.6619,315.7007,314.2464,314.2561,8421.0
2019-10-16 13:30:00,324.34,324.72,323.88,324.18,7220.0,314.4403,314.8087,313.9944,314.2852,7220.0
2019-10-16 14:00:00,324.12,324.84,324.12,324.81,4025.0,314.2271,314.9251,314.2271,314.896,4025.0
2019-10-16 14:30:00,324.87,325.33,324.21,324.24,5703.0,314.9542,315.4001,314.3143,314.3434,5703.0
2019-10-16 15:00:00,324.17,324.17,323.24,323.54,17248.0,314.2755,314.2755,313.3739,313.6648,17248.0
2019-10-16 15:30:00,323.38,323.79,323.01,323.39,34132.0,313.5096,313.9071,313.1509,313.5193,34132.0
2019-10-17 09:30:00,322.28,324.54,322.28,324.54,2270.0,312.4432,314.6342,312.4432,314.6342,2270.0
2019-10-17 10:00:00,324.33,328.68,324.33,325.73,16563.0,314.4306,318.6479,314.4306,315.7879,16563.0
2019-10-17 10:30:00,325.93,327.44,325.86,327.22,14752.0,315.9818,317.4457,315.9139,317.2324,14752.0
2019-10-17 11:00:00,327.09,327.2,326.19,326.43,4176.0,317.1064,317.213,316.2339,316.4665,4176.0
2019-10-17 11:30:00,326.28,328.02,326.28,327.67,4161.0,316.3211,318.008,316.3211,317.6687,4161.0
2019-10-17 12:00:00,327.66,328.13,327.11,328.13,8021.0,317.659,318.1147,317.1258,318.1147,8021.0
2019-10-17 12:30:00,328.19,328.69,328.07,328.16,1922.0,318.1728,318.6576,318.0565,318.1437,1922.0
2019-10-17 13:00:00,328.32,328.32,327.71,328.25,2756.0,318.2989,318.2989,317.7075,318.231,2756.0
2019-10-17 13:30:00,328.52,329.39,328.28,329.39,6514.0,318.4928,319.3362,318.2601,319.3362,6514.0
2019-10-17 14:00:00,329.46,329.49,328.83,329.28,6558.0,319.4041,319.4331,318.7933,319.2296,6558.0
2019-10-17 14:30:00,329.33,329.96,329.18,329.72,5032.0,319.278,319.8888,319.1326,319.6561,5032.0
2019-10-17 15:00:00,329.73,329.93,329.44,329.87,5406.0,319.6658,319.8597,319.3847,319.8016,5406.0
2019-10-17 15:30:00,329.85,329.91,327.88,328.11,34646.0,319.7822,319.8403,317.8723,318.0953,34646.0
2019-10-18 09:30:00,326.89,328.83,326.85,328.83,17855.0,316.9125,318.7933,316.8737,318.7933,17855.0
2019-10-18 10:00:00,328.56,329.23,328.03,329.03,2925.0,318.5315,319.1811,318.0177,318.9872,2925.0
2019-10-18 10:30:00,326.95,327.88,326.74,327.84,2619.0,316.9707,317.8723,316.7671,317.8335,2619.0
2019-10-18 11:00:00,328.25,328.65,327.47,328.25,2300.0,318.231,318.6188,317.4748,318.231,2300.0
2019-10-18 11:30:00,328.29,328.47,326.77,326.77,1990.0,318.2698,318.4443,316.7962,316.7962,1990.0
2019-10-18 12:00:00,326.67,326.67,324.66,325.79,2274.0,316.6992,316.6992,314.7506,315.8461,2274.0
2019-10-18 12:30:00,325.87,326.6,325.83,326.6,4318.0,315.9236,316.6314,315.8849,316.6314,4318.0
2019-10-18 13:00:00,326.82,326.9,326.3,326.69,4311.0,316.8446,316.9222,316.3405,316.7186,4311.0
2019-10-18 13:30:00,326.4,327.22,326.34,326.82,2414.0,316.4375,317.2324,316.3793,316.8446,2414.0
2019-10-18 14:00:00,326.97,327.66,326.92,327.66,2200.0,316.9901,317.659,316.9416,317.659,2200.0
2019-10-18 14:30:00,327.59,327.94,327.31,327.94,2301.0,317.5911,317.9305,317.3197,317.9305,2301.0
2019-10-18 15:00:00,328.03,328.73,327.96,328.5,6436.0,318.0177,318.6963,317.9498,318.4734,6436.0
2019-10-18 15:30:00,328.72,329.23,328.21,328.29,21451.0,318.6867,319.1811,318.1922,318.2698,21451.0
2019-10-21 09:30:00,329.35,329.41,325.08,326.15,16874.0,319.2974,319.3556,315.1578,316.1951,16874.0
2019-10-21 10:00:00,326.16,328.0,326.15,327.88,10308.0,316.2048,317.9886,316.1951,317.8723,10308.0
2019-10-21 10:30:00,328.0,328.92,327.8,328.2,8328.0,317.9886,318.8805,317.7947,318.1825,8328.0
2019-10-21 11:00:00,328.41,329.74,328.08,329.74,16553.0,318.3861,319.6755,318.0662,319.6755,16553.0
2019-10-21 11:30:00,329.72,331.08,329.51,330.97,6050.0,319.6561,320.9746,319.4525,320.868,6050.0
2019-10-21 12:00:00,331.24,331.24,329.26,329.68,11357.0,321.1297,321.1297,319.2102,319.6174,11357.0
2019-10-21 12:30:00,329.73,331.7,329.72,331.62,5924.0,319.6658,321.5757,319.6561,321.4981,5924.0
2019-10-21 13:00:00,331.61,332.35,330.96,332.35,6892.0,321.4884,322.2059,320.8583,322.2059,6892.0
2019-10-21 13:30:00,332.39,332.92,331.62,332.11,6135.0,322.2446,322.7585,321.4981,321.9732,6135.0
2019-10-21 14:00:00,331.7,332.84,330.95,331.03,4269.0,321.5757,322.6809,320.8486,320.9261,4269.0
2019-10-21 14:30:00,331.15,331.17,329.63,329.97,5888.0,321.0425,321.0619,319.5689,319.8985,5888.0
2019-10-21 15:00:00,330.11,331.05,329.89,331.01,14308.0,320.0342,320.9455,319.8209,320.9068,14308.0
2019-10-21 15:30:00,331.18,331.44,330.24,330.42,33155.0,321.0716,321.3236,320.1603,320.3348,33155.0
2019-10-22 09:30:00,330.72,331.6,330.16,330.26,2317.0,320.6256,321.4787,320.0827,320.1796,2317.0
2019-10-22 10:00:00,330.11,331.88,327.84,328.36,7215.0,320.0342,321.7502,317.8335,318.3376,7215.0
2019-10-22 10:30:00,328.67,329.37,328.51,328.51,3900.0,318.6382,319.3168,318.4831,318.4831,3900.0
2019-10-22 11:00:00,328.14,328.18,325.17,325.73,5814.0,318.1244,318.1631,315.245,315.7879,5814.0
2019-10-22 11:30:00,325.76,325.93,322.97,323.44,3707.0,315.817,315.9818,313.1122,313.5678,3707.0
2019-10-22 12:00:00,323.86,324.61,323.5,324.37,5300.0,313.975,314.7021,313.626,314.4694,5300.0
2019-10-22 12:30:00,324.37,325.29,323.66,325.29,6793.0,314.4694,315.3613,313.7811,315.3613,6793.0
2019-10-22 13:00:00,325.0,325.82,325.0,325.46,5439.0,315.0802,315.8752,315.0802,315.5262,5439.0
2019-10-22 13:30:00,325.08,325.43,324.97,325.2,12303.0,315.1578,315.4971,315.0511,315.2741,12303.0
2019-10-22 14:00:00,325.32,325.32,323.83,324.06,7888.0,315.3904,315.3904,313.9459,314.1689,7888.0
2019-10-22 14:30:00,324.15,324.21,322.0,322.0,5243.0,314.2561,314.3143,312.1718,312.1718,5243.0
2019-10-22 15:00:00,321.87,323.11,321.76,323.05,8287.0,312.0457,313.2479,311.9391,313.1897,8287.0
2019-10-22 15:30:00,322.92,323.75,321.84,322.44,40029.0,313.0637,313.8683,312.0166,312.5983,40029.0
2019-10-23 09:30:00,323.83,325.67,323.83,324.46,2361.0,313.9459,315.7297,313.9459,314.5567,2361.0
2019-10-23 10:00:00,324.35,324.73,324.01,324.4,1904.0,314.45,314.8184,314.1204,314.4985,1904.0
2019-10-23 10:30:00,323.87,325.56,323.69,323.94,5800.0,313.9847,315.6231,313.8102,314.0525,5800.0
2019-10-23 11:00:00,323.88,325.23,323.88,325.03,4900.0,313.9944,315.3032,313.9944,315.1093,4900.0
2019-10-23 11:30:00,325.46,325.46,323.43,323.43,4600.0,315.5262,315.5262,313.5581,313.5581,4600.0
2019-10-23 12:00:00,323.64,323.72,322.46,322.89,19429.0,313.7617,313.8393,312.6177,313.0346,19429.0
2019-10-23 12:30:00,322.84,323.6,321.97,322.61,12716.0,312.9861,313.7229,312.1427,312.7631,12716.0
2019-10-23 13:00:00,322.61,323.53,322.19,322.19,12109.0,312.7631,313.6551,312.356,312.356,12109.0
2019-10-23 13:30:00,322.57,322.95,321.71,322.03,12306.0,312.7244,313.0928,311.8906,312.2008,12306.0
2019-10-23 14:00:00,321.8,321.87,320.6,320.91,2826.0,311.9779,312.0457,310.8145,311.115,2826.0
2019-10-23 14:30:00,320.78,321.09,319.84,319.96,2448.0,310.989,311.2895,310.0777,310.194,2448.0
2019-10-23 15:00:00,320.46,320.46,319.68,320.08,3601.0,310.6788,310.6788,309.9226,310.3104,3601.0
2019-10-23 15:30:00,320.19,321.67,320.09,321.62,25741.0,310.417,311.8518,310.3201,311.8034,25741.0
2019-10-24 09:30:00,322.49,325.32,320.34,322.36,9077.0,312.6468,315.3904,310.5624,312.5208,9077.0
2019-10-24 10:00:00,322.12,323.0,321.02,321.66,28568.0,312.2881,313.1412,311.2217,311.8421,28568.0
2019-10-24 10:30:00,321.19,322.28,320.97,321.06,3061.0,311.3865,312.4432,311.1732,311.2605,3061.0
2019-10-24 11:00:00,321.29,321.5,320.35,320.61,3500.0,311.4834,311.687,310.5721,310.8242,3500.0
2019-10-24 11:30:00,320.67,320.67,319.4,319.88,5328.0,310.8824,310.8824,309.6511,310.1165,5328.0
2019-10-24 12:00:00,320.05,320.96,319.52,319.93,15351.0,310.2813,311.1635,309.7675,310.1649,15351.0
2019-10-24 12:30:00,319.72,320.13,319.01,319.01,2715.0,309.9614,310.3588,309.273,309.273,2715.0
2019-10-24 13:00:00,319.14,320.1,318.66,320.01,14654.0,309.3991,310.3298,308.9337,310.2425,14654.0
2019-10-24 13:30:00,319.91,320.29,319.53,320.02,3778.0,310.1456,310.514,309.7772,310.2522,3778.0
2019-10-24 14:00:00,319.79,320.09,319.68,320.06,5186.0,310.0292,310.3201,309.9226,310.291,5186.0
2019-10-24 14:30:00,320.18,321.33,320.05,321.33,11101.0,310.4073,311.5222,310.2813,311.5222,11101.0
2019-10-24 15:00:00,321.26,322.05,320.76,321.09,14953.0,311.4543,312.2202,310.9696,311.2895,14953.0
2019-10-24 15:30:00,320.96,321.16,320.42,320.46,18448.0,311.1635,311.3574,310.64,310.6788,18448.0
2019-10-25 09:30:00,320.31,320.31,316.0,318.21,7996.0,310.5333,310.5333,306.3549,308.4974,7996.0
2019-10-25 10:00:00,318.04,320.29,317.7,320.1,4782.0,308.3326,310.514,308.003,310.3298,4782.0
2019-10-25 10:30:00,320.01,321.08,319.89,320.25,2470.0,310.2425,311.2798,310.1262,310.4752,2470.0
2019-10-25 11:00:00,320.09,320.9,319.79,320.37,2524.0,310.3201,311.1053,310.0292,310.5915,2524.0
2019-10-25 11:30:00,320.13,322.12,320.13,321.38,1900.0,310.3588,312.2881,310.3588,311.5707,1900.0
2019-10-25 12:00:00,321.51,321.51,320.7,320.86,2804.0,311.6967,311.6967,310.9114,311.0666,2804.0
2019-10-25 12:30:00,320.9,321.2,320.5,320.57,1900.0,311.1053,311.3962,310.7175,310.7854,1900.0
2019-10-25 13:00:00,320.62,320.74,320.37,320.37,2587.0,310.8339,310.9502,310.5915,310.5915,2587.0
2019-10-25 13:30:00,320.18,320.69,319.91,320.33,5186.0,310.4073,310.9017,310.1456,310.5527,5186.0
2019-10-25 14:00:00,320.09,320.59,319.88,320.28,5185.0,310.3201,310.8048,310.1165,310.5043,5185.0
2019-10-25 14:30:00,320.19,322.5,319.97,322.5,11830.0,310.417,312.6565,310.2037,312.6565,11830.0
2019-10-25 15:00:00,322.31,322.98,321.0,321.77,7412.0,312.4723,313.1219,311.2023,311.9488,7412.0
2019-10-25 15:30:00,321.94,322.19,321.28,321.88,19468.0,312.1136,312.356,311.4737,312.0554,19468.0
2019-10-28 09:30:00,322.57,323.99,322.49,323.29,3132.0,312.7244,314.101,312.6468,313.4224,3132.0
2019-10-28 10:00:00,322.83,324.78,322.43,324.4,5510.0,312.9764,314.8669,312.5886,314.4985,5510.0
2019-10-28 10:30:00,324.07,325.38,323.96,323.97,2702.0,314.1786,315.4486,314.0719,314.0816,2702.0
2019-10-28 11:00:00,324.26,324.76,323.11,323.76,2200.0,314.3628,314.8475,313.2479,313.878,2200.0
2019-10-28 11:30:00,324.11,324.58,323.64,324.02,4707.0,314.2174,314.673,313.7617,314.1301,4707.0
2019-10-28 12:00:00,324.15,325.06,324.15,324.97,4200.0,314.2561,315.1384,314.2561,315.0511,4200.0
2019-10-28 12:30:00,325.12,325.75,325.0,325.47,3536.0,315.1965,315.8073,315.0802,315.5358,3536.0
2019-10-28 13:00:00,325.29,325.76,324.62,325.75,2750.0,315.3613,315.817,314.7118,315.8073,2750.0
2019-10-28 13:30:00,325.63,326.11,324.96,325.85,4402.0,315.691,316.1563,315.0414,315.9043,4402.0
2019-10-28 14:00:00,325.97,326.42,325.68,326.42,8049.0,316.0206,316.4569,315.7394,316.4569,8049.0
2019-10-28 14:30:00,326.45,326.87,326.4,326.76,3754.0,316.4859,316.8931,316.4375,316.7865,3754.0
2019-10-28 15:00:00,326.69,327.55,326.55,327.52,9695.0,316.7186,317.5524,316.5829,317.5233,9695.0
2019-10-28 15:30:00,327.36,327.54,326.67,327.25,31656.0,317.3682,317.5427,316.6992,317.2615,31656.0
2019-10-29 09:30:00,325.58,326.82,324.43,326.73,3120.0,315.6425,316.8446,314.5276,316.7574,3120.0
2019-10-29 10:00:00,327.12,327.32,326.33,327.0,8428.0,317.1355,317.3294,316.3696,317.0192,8428.0
2019-10-29 10:30:00,327.19,329.82,327.14,329.54,13083.0,317.2034,319.7531,317.1549,319.4816,13083.0
2019-10-29 11:00:00,329.53,332.08,329.52,332.06,7166.0,319.4719,321.9441,319.4622,321.9247,7166.0
2019-10-29 11:30:00,332.13,332.66,331.41,331.82,7917.0,321.9926,322.5064,321.2945,321.692,7917.0
2019-10-29 12:00:00,331.92,331.95,331.06,331.18,12600.0,321.789,321.8181,320.9552,321.0716,12600.0
2019-10-29 12:30:00,331.5,331.9,331.0,331.3,10992.0,321.3818,321.7696,320.8971,321.1879,10992.0
2019-10-29 13:00:00,331.42,331.45,331.08,331.21,11684.0,321.3042,321.3333,320.9746,321.1007,11684.0
2019-10-29 13:30:00,331.29,331.53,331.0,331.19,8554.0,321.1782,321.4109,320.8971,321.0813,8554.0
2019-10-29 14:00:00,331.06,331.06,329.12,329.28,5543.0,320.9552,320.9552,319.0744,319.2296,5543.0
2019-10-29 14:30:00,329.04,329.3,328.66,328.66,2560.0,318.9969,319.2489,318.6285,318.6285,2560.0
2019-10-29 15:00:00,328.18,328.75,327.87,327.87,10934.0,318.1631,318.7157,317.8626,317.8626,10934.0
2019-10-29 15:30:00,328.02,328.57,327.16,328.4,25858.0,318.008,318.5412,317.1743,318.3764,25858.0
2019-10-30 09:30:00,328.42,328.42,326.04,327.69,2080.0,318.3958,318.3958,316.0885,317.6881,2080.0
2019-10-30 10:00:00,327.64,328.34,326.8,328.33,7004.0,317.6396,318.3183,316.8253,318.3086,7004.0
2019-10-30 10:30:00,328.56,329.57,328.23,329.29,3909.0,318.5315,319.5107,318.2116,319.2393,3909.0
2019-10-30 11:00:00,329.17,329.17,328.11,328.65,11874.0,319.1229,319.1229,318.0953,318.6188,11874.0
2019-10-30 11:30:00,328.22,328.92,327.12,328.92,9986.0,318.2019,318.8805,317.1355,318.8805,9986.0
2019-10-30 12:00:00,329.24,329.3,327.83,327.84,4795.0,319.1908,319.2489,317.8238,317.8335,4795.0
2019-10-30 12:30:00,327.75,328.16,327.33,327.5,8385.0,317.7463,318.1437,317.3391,317.5039,8385.0
2019-10-30 13:00:00,327.66,329.36,327.56,329.36,9009.0,317.659,319.3071,317.5621,319.3071,9009.0
2019-10-30 13:30:00,329.4,329.47,328.87,329.31,3974.0,319.3459,319.4138,318.8321,319.2586,3974.0
2019-10-30 14:00:00,328.54,330.53,328.54,329.95,6827.0,318.5121,320.4414,318.5121,319.8791,6827.0
2019-10-30 14:30:00,329.97,331.73,329.35,330.84,9134.0,319.8985,321.6048,319.2974,320.7419,9134.0
2019-10-30 15:00:00,330.96,330.96,329.83,329.99,22609.0,320.8583,320.8583,319.7628,319.9179,22609.0
2019-10-30 15:30:00,330.06,330.94,329.48,330.61,28609.0,319.9858,320.8389,319.4235,320.519,28609.0
2019-10-31 09:30:00,340.0,353.39,333.5,353.08,54548.0,329.6224,342.6037,323.3208,342.3031,54548.0
2019-10-31 10:00:00,352.33,354.23,348.34,351.02,38909.0,341.576,343.418,337.7078,340.306,38909.0
2019-10-31 10:30:00,351.35,352.9,346.12,348.04,25128.0,340.6259,342.1286,335.5556,337.417,25128.0
2019-10-31 11:00:00,347.84,348.43,345.99,347.49,19268.0,337.2231,337.7951,335.4295,336.8837,19268.0
2019-10-31 11:30:00,347.72,348.03,343.5,343.63,15177.0,337.1067,337.4073,333.0155,333.1416,15177.0
2019-10-31 12:00:00,343.49,346.08,343.48,346.08,12434.0,333.0058,335.5168,332.9961,335.5168,12434.0
2019-10-31 12:30:00,345.73,346.79,345.01,346.79,8971.0,335.1775,336.2051,334.4794,336.2051,8971.0
2019-10-31 13:00:00,347.03,349.87,346.48,349.5,20519.0,336.4378,339.1911,335.9046,338.8324,20519.0
2019-10-31 13:30:00,349.75,350.74,347.9,348.32,11296.0,339.0748,340.0345,337.2812,337.6884,11296.0
2019-10-31 14:00:00,347.97,348.51,346.82,347.05,9200.0,337.3491,337.8726,336.2342,336.4572,9200.0
2019-10-31 14:30:00,347.4,348.56,347.03,347.82,17192.0,336.7965,337.9211,336.4378,337.2037,17192.0
2019-10-31 15:00:00,347.75,347.79,347.0,347.47,18587.0,337.1358,337.1746,336.4087,336.8644,18587.0
2019-10-31 15:30:00,347.41,347.73,346.16,347.52,65376.0,336.8062,337.1164,335.5943,336.9128,65376.0
2019-11-01 09:30:00,346.82,349.91,344.51,345.72,18724.0,336.2342,339.2299,333.9947,335.1678,18724.0
2019-11-01 10:00:00,345.22,346.46,341.05,341.05,42376.0,334.683,335.8852,330.6403,330.6403,42376.0
2019-11-01 10:30:00,341.44,344.08,340.04,343.88,44738.0,331.0184,333.5778,329.6611,333.3839,44738.0
2019-11-01 11:00:00,343.74,344.24,342.49,343.06,37054.0,333.2482,333.7329,332.0364,332.589,37054.0
2019-11-01 11:30:00,342.91,343.04,342.2,342.28,15959.0,332.4435,332.5696,331.7552,331.8328,15959.0
2019-11-01 12:00:00,342.42,343.54,342.14,343.54,12234.0,331.9685,333.0543,331.697,333.0543,12234.0
2019-11-01 12:30:00,343.6,346.42,343.56,345.23,40533.0,333.1125,335.8464,333.0737,334.6927,40533.0
2019-11-01 13:00:00,345.35,346.84,345.01,346.84,11340.0,334.8091,336.2536,334.4794,336.2536,11340.0
2019-11-01 13:30:00,346.82,347.37,346.28,346.42,6076.0,336.2342,336.7674,335.7107,335.8464,6076.0
2019-11-01 14:00:00,346.16,346.44,345.02,345.86,10600.0,335.5943,335.8658,334.4891,335.3035,10600.0
2019-11-01 14:30:00,345.98,347.11,345.76,346.26,9786.0,335.4198,336.5153,335.2065,335.6913,9786.0
2019-11-01 15:00:00,346.15,346.43,345.96,346.21,9660.0,335.5846,335.8561,335.4004,335.6428,9660.0
2019-11-01 15:30:00,346.22,346.7,345.91,346.0,51479.0,335.6525,336.1179,335.352,335.4392,51479.0
2019-11-04 09:30:00,348.25,348.25,343.76,345.79,54154.0,337.6205,337.6205,333.2676,335.2356,54154.0
2019-11-04 10:00:00,345.25,346.99,344.89,345.25,9748.0,334.7121,336.399,334.3631,334.7121,9748.0
2019-11-04 10:30:00,345.14,345.32,343.24,343.82,7880.0,334.6055,334.78,332.7635,333.3258,7880.0
2019-11-04 11:00:00,343.97,345.75,343.93,345.4,10299.0,333.4712,335.1969,333.4324,334.8575,10299.0
2019-11-04 11:30:00,345.32,346.05,345.04,345.73,4104.0,334.78,335.4877,334.5085,335.1775,4104.0
2019-11-04 12:00:00,345.74,345.9,345.21,345.81,3765.0,335.1872,335.3423,334.6733,335.255,3765.0
2019-11-04 12:30:00,346.05,346.93,345.91,346.93,2600.0,335.4877,336.3408,335.352,336.3408,2600.0
2019-11-04 13:00:00,346.64,349.26,346.64,349.08,5350.0,336.0597,338.5997,336.0597,338.4252,5350.0
2019-11-04 13:30:00,349.27,349.67,348.02,349.12,6855.0,338.6094,338.9972,337.3976,338.464,6855.0
2019-11-04 14:00:00,349.37,350.0,348.79,349.48,6625.0,338.7064,339.3171,338.1441,338.813,6625.0
2019-11-04 14:30:00,349.27,349.88,347.97,347.97,5007.0,338.6094,339.2008,337.3491,337.3491,5007.0
2019-11-04 15:00:00,347.91,348.38,347.52,347.62,10599.0,337.2909,337.7466,336.9128,337.0098,10599.0
2019-11-04 15:30:00,347.57,349.36,347.14,348.64,45215.0,336.9613,338.6967,336.5444,337.9986,45215.0
2019-11-05 09:30:00,348.64,348.64,342.18,342.73,8610.0,337.9986,337.9986,331.7358,332.269,8610.0
2019-11-05 10:00:00,343.19,343.32,338.37,338.99,9760.0,332.715,332.841,328.0421,328.6432,9760.0
2019-11-05 10:30:00,338.64,338.68,337.34,338.0,12523.0,328.3039,328.3426,327.0435,327.6834,12523.0
2019-11-05 11:00:00,338.37,338.96,337.43,337.66,9889.0,328.0421,328.6141,327.1308,327.3538,9889.0
2019-11-05 11:30:00,337.65,338.04,335.02,335.18,10657.0,327.3441,327.7222,324.7944,324.9495,10657.0
2019-11-05 12:00:00,334.97,335.91,334.03,334.9,12745.0,324.7459,325.6572,323.8346,324.678,12745.0
2019-11-05 12:30:00,334.51,337.28,334.49,336.13,22378.0,324.2999,326.9854,324.2805,325.8705,22378.0
2019-11-05 13:00:00,336.33,336.33,334.87,335.98,5065.0,326.0644,326.0644,324.6489,325.7251,5065.0
2019-11-05 13:30:00,335.72,336.68,335.23,336.41,4687.0,325.473,326.4037,324.998,326.1419,4687.0
2019-11-05 14:00:00,336.22,337.58,335.75,337.19,10859.0,325.9577,327.2762,325.5021,326.8981,10859.0
2019-11-05 14:30:00,337.13,338.38,336.91,336.99,40064.0,326.84,328.0518,326.6267,326.7042,40064.0
2019-11-05 15:00:00,336.62,337.24,336.43,336.46,8592.0,326.3455,326.9466,326.1613,326.1904,8592.0
2019-11-05 15:30:00,336.31,336.43,334.84,336.22,41275.0,326.045,326.1613,324.6199,325.9577,41275.0
2019-11-06 09:30:00,337.65,338.25,334.78,335.66,4001.0,327.3441,327.9258,324.5617,325.4148,4001.0
2019-11-06 10:00:00,335.56,335.6,334.27,335.28,7925.0,325.3179,325.3567,324.0673,325.0464,7925.0
2019-11-06 10:30:00,335.16,335.72,333.33,333.7,7900.0,324.9301,325.473,323.1559,323.5146,7900.0
2019-11-06 11:00:00,333.5,334.97,333.11,334.9,10251.0,323.3208,324.7459,322.9427,324.678,10251.0
2019-11-06 11:30:00,335.04,335.85,334.19,334.48,36277.0,324.8137,325.599,323.9897,324.2708,36277.0
2019-11-06 12:00:00,334.33,334.54,333.47,334.19,20127.0,324.1254,324.329,323.2917,323.9897,20127.0
2019-11-06 12:30:00,334.14,334.97,333.77,334.05,34378.0,323.9412,324.7459,323.5825,323.854,34378.0
2019-11-06 13:00:00,334.05,334.9,333.55,334.26,9686.0,323.854,324.678,323.3692,324.0576,9686.0
2019-11-06 13:30:00,334.36,336.28,334.0,336.28,19901.0,324.1545,326.0159,323.8055,326.0159,19901.0
2019-11-06 14:00:00,336.44,337.09,335.5,335.55,8633.0,326.171,326.8012,325.2597,325.3082,8633.0
2019-11-06 14:30:00,335.55,335.64,334.31,334.39,13017.0,325.3082,325.3954,324.106,324.1836,13017.0
2019-11-06 15:00:00,334.38,335.94,334.16,335.02,10578.0,324.1739,325.6863,323.9606,324.7944,10578.0
2019-11-06 15:30:00,335.16,336.0,334.59,334.89,43003.0,324.9301,325.7444,324.3775,324.6683,43003.0
2019-11-07 09:30:00,336.49,337.37,334.64,335.35,17010.0,326.2195,327.0726,324.426,325.1143,17010.0
2019-11-07 10:00:00,334.98,334.98,333.27,333.28,35527.0,324.7556,324.7556,323.0978,323.1075,35527.0
2019-11-07 10:30:00,333.23,333.41,331.7,333.24,15388.0,323.059,323.2335,321.5757,323.0687,15388.0
2019-11-07 11:00:00,332.87,333.16,330.1,330.57,15040.0,322.71,322.9911,320.0245,320.4802,15040.0
2019-11-07 11:30:00,330.56,333.08,330.47,332.93,19358.0,320.4705,322.9136,320.3832,322.7682,19358.0
2019-11-07 12:00:00,332.55,332.88,332.13,332.46,10337.0,322.3998,322.7197,321.9926,322.3125,10337.0
2019-11-07 12:30:00,332.74,332.82,332.38,332.6,31279.0,322.584,322.6615,322.2349,322.4482,31279.0
2019-11-07 13:00:00,332.58,334.78,332.54,334.78,27650.0,322.4288,324.5617,322.3901,324.5617,27650.0
2019-11-07 13:30:00,334.78,336.29,334.78,336.12,6801.0,324.5617,326.0256,324.5617,325.8608,6801.0
2019-11-07 14:00:00,336.27,336.52,335.26,336.0,8946.0,326.0062,326.2486,325.027,325.7444,8946.0
2019-11-07 14:30:00,335.89,335.89,335.31,335.53,3255.0,325.6378,325.6378,325.0755,325.2888,3255.0
2019-11-07 15:00:00,335.54,335.54,333.53,333.89,4700.0,325.2985,325.2985,323.3498,323.6989,4700.0
2019-11-07 15:30:00,334.08,335.51,334.08,335.51,34249.0,323.8831,325.2694,323.8831,325.2694,34249.0
2019-11-08 09:30:00,335.68,337.61,335.4,335.44,4241.0,325.4342,327.3053,325.1628,325.2015,4241.0
2019-11-08 10:00:00,336.27,336.94,336.0,336.7,4201.0,326.0062,326.6558,325.7444,326.4231,4201.0
2019-11-08 10:30:00,336.74,337.24,334.25,335.27,9870.0,326.4619,326.9466,324.0479,325.0367,9870.0
2019-11-08 11:00:00,335.62,335.96,333.76,334.64,32313.0,325.376,325.7057,323.5728,324.426,32313.0
2019-11-08 11:30:00,334.67,335.19,334.51,335.09,3294.0,324.455,324.9592,324.2999,324.8622,3294.0
2019-11-08 12:00:00,334.55,334.55,333.43,333.74,4065.0,324.3387,324.3387,323.2529,323.5534,4065.0
2019-11-08 12:30:00,333.83,333.86,333.1,333.19,3538.0,323.6407,323.6698,322.933,323.0202,3538.0
2019-11-08 13:00:00,333.25,333.25,331.33,332.38,44690.0,323.0784,323.0784,321.217,322.2349,44690.0
2019-11-08 13:30:00,332.8,333.7,332.35,332.96,8199.0,322.6421,323.5146,322.2059,322.7972,8199.0
2019-11-08 14:00:00,333.12,333.42,332.12,332.59,12551.0,322.9524,323.2432,321.9829,322.4385,12551.0
2019-11-08 14:30:00,332.51,332.61,331.18,331.4,43220.0,322.361,322.4579,321.0716,321.2849,43220.0
2019-11-08 15:00:00,331.47,332.81,331.47,331.68,16329.0,321.3527,322.6518,321.3527,321.5563,16329.0
2019-11-08 15:30:00,331.67,332.07,331.14,331.18,60841.0,321.5466,321.9344,321.0328,321.0716,60841.0
2019-11-11 09:30:00,329.56,334.02,329.41,332.38,13270.0,319.501,323.8249,319.3556,322.2349,13270.0
2019-11-11 10:00:00,331.62,332.52,330.61,331.07,60871.0,321.4981,322.3707,320.519,320.9649,60871.0
2019-11-11 10:30:00,331.45,331.63,328.81,329.46,5230.0,321.3333,321.5078,318.7739,319.4041,5230.0
2019-11-11 11:00:00,329.68,331.05,329.08,329.15,8645.0,319.6174,320.9455,319.0357,319.1035,8645.0
2019-11-11 11:30:00,328.99,329.11,327.57,327.87,2300.0,318.9484,319.0647,317.5718,317.8626,2300.0
2019-11-11 12:00:00,327.57,327.57,326.72,327.48,1468.0,317.5718,317.5718,316.7477,317.4845,1468.0
2019-11-11 12:30:00,327.31,327.68,326.97,327.34,2550.0,317.3197,317.6784,316.9901,317.3488,2550.0
2019-11-11 13:00:00,327.31,328.14,327.28,327.52,2384.0,317.3197,318.1244,317.2906,317.5233,2384.0
2019-11-11 13:30:00,327.82,327.85,327.01,327.02,1950.0,317.8141,317.8432,317.0288,317.0385,1950.0
2019-11-11 14:00:00,327.06,328.25,326.33,326.45,23717.0,317.0773,318.231,316.3696,316.4859,23717.0
2019-11-11 14:30:00,326.23,327.11,326.0,326.43,17174.0,316.2727,317.1258,316.0497,316.4665,17174.0
2019-11-11 15:00:00,326.45,327.75,326.45,327.75,3236.0,316.4859,317.7463,316.4859,317.7463,3236.0
2019-11-11 15:30:00,327.68,327.98,326.81,326.92,40140.0,317.6784,317.9692,316.8349,316.9416,40140.0
2019-11-12 09:30:00,327.95,330.51,326.95,329.57,5481.0,317.9402,320.422,316.9707,319.5107,5481.0
2019-11-12 10:00:00,329.74,332.0,329.74,331.04,19271.0,319.6755,321.8665,319.6755,320.9358,19271.0
2019-11-12 10:30:00,330.76,333.57,330.68,333.56,23363.0,320.6644,323.3886,320.5868,323.3789,23363.0
2019-11-12 11:00:00,333.5,333.82,332.05,332.54,3684.0,323.3208,323.631,321.915,322.3901,3684.0
2019-11-12 11:30:00,332.57,333.52,332.53,332.91,2409.0,322.4191,323.3401,322.3804,322.7488,2409.0
2019-11-12 12:00:00,332.95,332.95,331.76,331.81,3738.0,322.7875,322.7875,321.6339,321.6823,3738.0
2019-11-12 12:30:00,331.67,333.2,331.24,333.2,18808.0,321.5466,323.0299,321.1297,323.0299,18808.0
2019-11-12 13:00:00,333.17,333.45,332.65,333.11,2533.0,323.0008,323.2723,322.4967,322.9427,2533.0
2019-11-12 13:30:00,333.13,334.22,333.11,333.82,4500.0,322.962,324.0188,322.9427,323.631,4500.0
2019-11-12 14:00:00,333.67,333.87,332.54,332.96,4305.0,323.4856,323.6795,322.3901,322.7972,4305.0
2019-11-12 14:30:00,333.33,333.67,332.25,332.35,3701.0,323.1559,323.4856,322.1089,322.2059,3701.0
2019-11-12 15:00:00,332.63,332.95,332.23,332.88,7846.0,322.4773,322.7875,322.0895,322.7197,7846.0
2019-11-12 15:30:00,332.92,333.03,331.45,331.92,22699.0,322.7585,322.8651,321.3333,321.789,22699.0
2019-11-13 09:30:00,331.41,332.5,328.32,328.71,22877.0,321.2945,322.3513,318.2989,318.677,22877.0
2019-11-13 10:00:00,328.85,331.67,327.66,330.14,37108.0,318.8127,321.5466,317.659,320.0633,37108.0
2019-11-13 10:30:00,330.0,333.02,329.53,333.02,23647.0,319.9276,322.8554,319.4719,322.8554,23647.0
2019-11-13 11:00:00,333.44,333.46,332.61,332.82,2626.0,323.2626,323.282,322.4579,322.6615,2626.0
2019-11-13 11:30:00,333.37,335.22,333.37,335.22,1868.0,323.1947,324.9883,323.1947,324.9883,1868.0
2019-11-13 12:00:00,335.33,335.94,335.21,335.21,4600.0,325.0949,325.6863,324.9786,324.9786,4600.0
2019-11-13 12:30:00,335.15,335.53,335.1,335.1,2100.0,324.9204,325.2888,324.8719,324.8719,2100.0
2019-11-13 13:00:00,334.92,335.12,334.51,334.65,4274.0,324.6974,324.8913,324.2999,324.4357,4274.0
2019-11-13 13:30:00,334.46,334.9,333.42,333.76,5613.0,324.2515,324.678,323.2432,323.5728,5613.0
2019-11-13 14:00:00,333.95,334.81,333.65,334.69,6959.0,323.757,324.5908,323.4662,324.4744,6959.0
2019-11-13 14:30:00,334.93,336.01,334.93,336.01,3553.0,324.7071,325.7541,324.7071,325.7541,3553.0
2019-11-13 15:00:00,336.14,336.41,335.88,336.15,6342.0,325.8802,326.1419,325.6281,325.8899,6342.0
2019-11-13 15:30:00,336.16,336.68,335.57,336.22,31067.0,325.8996,326.4037,325.3276,325.9577,31067.0
2019-11-14 09:30:00,338.42,338.98,335.06,336.52,16484.0,328.4164,328.9598,325.1557,326.5726,16484.0
2019-11-14 10:00:00,336.86,337.63,336.29,337.07,6034.0,326.9025,327.6497,326.3494,327.1063,6034.0
2019-11-14 10:30:00,337.07,338.29,335.35,338.29,18469.0,327.1063,328.2902,325.4371,328.2902,18469.0
2019-11-14 11:00:00,338.48,340.26,338.09,340.13,8948.0,328.4746,330.202,328.0961,330.0758,8948.0
2019-11-14 11:30:00,339.97,339.97,338.24,338.43,2950.0,329.9206,329.9206,328.2417,328.4261,2950.0
2019-11-14 12:00:00,337.94,339.13,337.94,339.13,3460.0,327.9506,329.1054,327.9506,329.1054,3460.0
2019-11-14 12:30:00,339.07,340.95,338.84,340.85,7249.0,329.0472,330.8716,328.824,330.7746,7249.0
2019-11-14 13:00:00,340.95,341.49,340.82,341.14,9825.0,330.8716,331.3956,330.7455,331.056,9825.0
2019-11-14 13:30:00,341.2,341.72,340.75,341.11,5733.0,331.1142,331.6188,330.6775,331.0269,5733.0
2019-11-14 14:00:00,340.83,341.64,340.71,341.48,3560.0,330.7552,331.5412,330.6387,331.3859,3560.0
2019-11-14 14:30:00,341.37,341.58,340.3,340.3,4436.0,331.2792,331.483,330.2408,330.2408,4436.0
2019-11-14 15:00:00,340.29,341.62,339.98,341.6,13120.0,330.2311,331.5218,329.9303,331.5024,13120.0
2019-11-14 15:30:00,341.55,342.75,341.22,342.38,40174.0,331.4539,332.6184,331.1336,332.2593,40174.0
2019-11-15 09:30:00,342.84,344.64,341.57,344.08,26204.0,332.7057,334.4525,331.4733,333.9091,26204.0
2019-11-15 10:00:00,343.94,345.95,343.94,344.85,3945.0,333.7732,335.7238,333.7732,334.6563,3945.0
2019-11-15 10:30:00,344.87,345.11,343.85,344.21,4815.0,334.6757,334.9086,333.6859,334.0352,4815.0
2019-11-15 11:00:00,343.95,345.84,343.95,345.34,5405.0,333.7829,335.6171,333.7829,335.1318,5405.0
2019-11-15 11:30:00,345.43,346.26,345.09,345.79,6228.0,335.2192,336.0246,334.8892,335.5685,6228.0
2019-11-15 12:00:00,345.73,346.01,345.23,345.83,4100.0,335.5103,335.782,335.0251,335.6074,4100.0
2019-11-15 12:30:00,345.94,346.35,345.44,345.9,8511.0,335.7141,336.112,335.2289,335.6753,8511.0
2019-11-15 13:00:00,345.74,346.25,345.73,345.99,4100.0,335.52,336.0149,335.5103,335.7626,4100.0
2019-11-15 13:30:00,346.02,346.04,345.34,345.36,4117.0,335.7917,335.8111,335.1318,335.1512,4117.0
2019-11-15 14:00:00,345.41,346.86,345.4,345.95,26064.0,335.1998,336.6069,335.1901,335.7238,26064.0
2019-11-15 14:30:00,345.94,346.74,345.93,346.72,5733.0,335.7141,336.4905,335.7044,336.471,5733.0
2019-11-15 15:00:00,346.72,347.03,346.28,346.57,5001.0,336.471,336.7719,336.0441,336.3255,5001.0
2019-11-15 15:30:00,346.47,346.95,346.11,346.89,28495.0,336.2284,336.6942,335.8791,336.636,28495.0
2019-11-18 09:30:00,345.49,347.59,344.49,346.65,4642.0,335.2774,337.3153,334.307,336.4031,4642.0
2019-11-18 10:00:00,346.61,346.71,345.78,345.79,4787.0,336.3643,336.4613,335.5588,335.5685,4787.0
2019-11-18 10:30:00,345.49,346.95,345.49,346.32,24287.0,335.2774,336.6942,335.2774,336.0829,24287.0
2019-11-18 11:00:00,346.32,346.54,345.37,345.99,44361.0,336.0829,336.2964,335.161,335.7626,44361.0
2019-11-18 11:30:00,345.92,346.1,344.68,344.69,5600.0,335.6947,335.8694,334.4913,334.5011,5600.0
2019-11-18 12:00:00,344.74,346.02,344.74,344.88,3709.0,334.5496,335.7917,334.5496,334.6854,3709.0
2019-11-18 12:30:00,344.73,345.01,344.39,345.01,2487.0,334.5399,334.8116,334.2099,334.8116,2487.0
2019-11-18 13:00:00,344.84,344.92,343.89,344.19,5557.0,334.6466,334.7243,333.7247,334.0158,5557.0
2019-11-18 13:30:00,344.15,344.15,343.1,343.3,5100.0,333.977,333.977,332.9581,333.1521,5100.0
2019-11-18 14:00:00,343.4,343.65,342.53,343.65,4233.0,333.2492,333.4918,332.4049,333.4918,4233.0
2019-11-18 14:30:00,343.87,345.12,343.84,345.12,6990.0,333.7053,334.9183,333.6762,334.9183,6990.0
2019-11-18 15:00:00,345.11,345.19,344.03,344.28,5432.0,334.9086,334.9863,333.8606,334.1032,5432.0
2019-11-18 15:30:00,344.36,344.9,343.95,344.63,71354.0,334.1808,334.7048,333.7829,334.4428,71354.0
2019-11-19 09:30:00,346.91,347.73,346.09,347.09,4081.0,336.6554,337.4512,335.8597,336.8301,4081.0
2019-11-19 10:00:00,346.57,349.25,346.57,349.25,3220.0,336.3255,338.9263,336.3255,338.9263,3220.0
2019-11-19 10:30:00,350.27,351.68,349.93,350.53,6029.0,339.9161,341.2844,339.5862,340.1684,6029.0
2019-11-19 11:00:00,350.56,352.72,350.56,352.28,7255.0,340.1975,342.2937,340.1975,341.8667,7255.0
2019-11-19 11:30:00,352.09,352.89,351.0,352.77,9459.0,341.6823,342.4587,340.6245,342.3422,9459.0
2019-11-19 12:00:00,352.75,352.92,350.88,352.76,11865.0,342.3228,342.4878,340.5081,342.3325,11865.0
2019-11-19 12:30:00,352.75,352.87,352.05,352.1,7255.0,342.3228,342.4393,341.6435,341.692,7255.0
2019-11-19 13:00:00,352.09,353.15,351.44,351.45,29000.0,341.6823,342.711,341.0515,341.0612,29000.0
2019-11-19 13:30:00,351.65,352.47,351.51,352.44,11368.0,341.2553,342.0511,341.1195,342.022,11368.0
2019-11-19 14:00:00,352.43,353.43,352.31,352.32,16745.0,342.0123,342.9827,341.8958,341.9055,16745.0
2019-11-19 14:30:00,352.29,352.85,351.64,352.85,18084.0,341.8764,342.4198,341.2456,342.4198,18084.0
2019-11-19 15:00:00,352.92,354.18,352.77,353.38,36406.0,342.4878,343.7105,342.3422,342.9342,36406.0
2019-11-19 15:30:00,353.34,354.41,353.18,353.9,47638.0,342.8954,343.9337,342.7401,343.4388,47638.0
2019-11-20 09:30:00,352.68,355.6,352.68,355.54,7920.0,342.2549,345.0886,342.2549,345.0303,7920.0
2019-11-20 10:00:00,355.22,356.0,354.58,355.53,9284.0,344.7198,345.4767,344.0987,345.0206,9284.0
2019-11-20 10:30:00,355.45,356.32,354.08,354.2,7831.0,344.943,345.7873,343.6135,343.7299,7831.0
2019-11-20 11:00:00,354.23,354.58,352.84,354.23,21798.0,343.7591,344.0987,342.4101,343.7591,21798.0
2019-11-20 11:30:00,354.01,354.14,352.79,352.91,15631.0,343.5456,343.6717,342.3616,342.4781,15631.0
2019-11-20 12:00:00,352.84,353.4,352.03,353.17,14117.0,342.4101,342.9536,341.6241,342.7304,14117.0
2019-11-20 12:30:00,352.97,353.43,350.93,351.35,11755.0,342.5363,342.9827,340.5566,340.9642,11755.0
2019-11-20 13:00:00,351.54,351.92,350.71,351.17,7882.0,341.1486,341.5173,340.3431,340.7895,7882.0
2019-11-20 13:30:00,351.28,352.62,350.9,352.62,5201.0,340.8963,342.1966,340.5275,342.1966,5201.0
2019-11-20 14:00:00,352.56,353.44,352.35,353.07,3900.0,342.1384,342.9924,341.9346,342.6333,3900.0
2019-11-20 14:30:00,353.0,354.21,353.0,353.74,8185.0,342.5654,343.7396,342.5654,343.2835,8185.0
2019-11-20 15:00:00,353.97,354.33,353.56,353.74,8677.0,343.5067,343.8561,343.1089,343.2835,8677.0
2019-11-20 15:30:00,353.56,353.95,352.74,352.98,32433.0,343.1089,343.4873,342.3131,342.546,32433.0
2019-11-21 09:30:00,352.49,352.49,349.05,351.63,4085.0,342.0705,342.0705,338.7322,341.2359,4085.0
2019-11-21 10:00:00,349.76,349.89,348.37,349.18,3520.0,339.4212,339.5473,338.0723,338.8583,3520.0
2019-11-21 10:30:00,347.83,350.35,347.1,350.35,4826.0,337.5482,339.9937,336.8398,339.9937,4826.0
2019-11-21 11:00:00,350.27,350.99,349.62,349.62,2545.0,339.9161,340.6148,339.2853,339.2853,2545.0
2019-11-21 11:30:00,349.74,349.96,348.74,349.12,4907.0,339.4018,339.6153,338.4313,338.8001,4907.0
2019-11-21 12:00:00,349.0,349.0,346.85,347.78,4900.0,338.6837,338.6837,336.5972,337.4997,4900.0
2019-11-21 12:30:00,347.8,348.64,347.4,347.51,12834.0,337.5191,338.3343,337.1309,337.2377,12834.0
2019-11-21 13:00:00,347.83,349.68,347.83,349.41,4650.0,337.5482,339.3436,337.5482,339.0815,4650.0
2019-11-21 13:30:00,349.64,350.37,349.17,349.8,2325.0,339.3047,340.0132,338.8486,339.46,2325.0
2019-11-21 14:00:00,349.8,350.79,349.6,350.79,1559.0,339.46,340.4207,339.2659,340.4207,1559.0
2019-11-21 14:30:00,350.72,351.6,350.32,350.99,4801.0,340.3528,341.2068,339.9646,340.6148,4801.0
2019-11-21 15:00:00,350.89,350.94,350.05,350.22,11464.0,340.5178,340.5663,339.7026,339.8676,11464.0
2019-11-21 15:30:00,350.29,351.3,350.23,350.96,10372.0,339.9355,340.9157,339.8773,340.5857,10372.0
2019-11-22 09:30:00,351.73,351.73,349.01,350.22,4028.0,341.333,341.333,338.6934,339.8676,4028.0
2019-11-22 10:00:00,352.6,352.61,349.75,350.18,3556.0,342.1772,342.1869,339.4115,339.8288,3556.0
2019-11-22 10:30:00,349.33,350.11,348.93,349.22,1900.0,339.0039,339.7608,338.6157,338.8971,1900.0
2019-11-22 11:00:00,349.61,349.77,347.82,347.95,11124.0,339.2756,339.4309,337.5385,337.6647,11124.0
2019-11-22 11:30:00,348.05,348.83,346.63,346.68,9054.0,337.7617,338.5187,336.3837,336.4322,9054.0
2019-11-22 12:00:00,346.55,346.71,345.11,346.2,7978.0,336.3061,336.4613,334.9086,335.9664,7978.0
2019-11-22 12:30:00,346.04,346.06,345.01,346.06,6055.0,335.8111,335.8306,334.8116,335.8306,6055.0
2019-11-22 13:00:00,346.68,348.03,346.68,347.68,3000.0,336.4322,337.7423,336.4322,337.4027,3000.0
2019-11-22 13:30:00,347.77,347.77,346.98,347.14,2100.0,337.49,337.49,336.7234,336.8786,2100.0
2019-11-22 14:00:00,347.45,348.85,347.45,348.62,3500.0,337.1795,338.5381,337.1795,338.3149,3500.0
2019-11-22 14:30:00,348.83,349.41,348.72,348.95,3422.0,338.5187,339.0815,338.4119,338.6351,3422.0
2019-11-22 15:00:00,349.09,349.38,348.86,349.27,6178.0,338.771,339.0524,338.5478,338.9457,6178.0
2019-11-22 15:30:00,349.66,349.66,346.44,346.77,68972.0,339.3241,339.3241,336.1993,336.5196,68972.0
2019-11-25 09:30:00,346.63,349.16,346.6,346.6,16597.0,336.3837,338.8389,336.3546,336.3546,16597.0
2019-11-25 10:00:00,347.4,349.0,347.34,347.95,4810.0,337.1309,338.6837,337.0727,337.6647,4810.0
2019-11-25 10:30:00,348.24,348.56,347.42,347.54,2000.0,337.9461,338.2567,337.1504,337.2668,2000.0
2019-11-25 11:00:00,347.68,348.28,347.51,347.51,16272.0,337.4027,337.9849,337.2377,337.2377,16272.0
2019-11-25 11:30:00,347.47,348.3,347.26,348.25,11419.0,337.1989,338.0043,336.9951,337.9558,11419.0
2019-11-25 12:00:00,348.19,349.05,348.19,348.46,2901.0,337.8976,338.7322,337.8976,338.1596,2901.0
2019-11-25 12:30:00,348.27,348.57,347.54,347.8,2585.0,337.9752,338.2664,337.2668,337.5191,2585.0
2019-11-25 13:00:00,347.94,348.18,347.77,347.89,7674.0,337.655,337.8879,337.49,337.6065,7674.0
2019-11-25 13:30:00,347.92,347.97,347.34,347.57,6876.0,337.6356,337.6841,337.0727,337.2959,6876.0
2019-11-25 14:00:00,347.69,348.11,347.6,348.02,4586.0,337.4124,337.82,337.325,337.7326,4586.0
2019-11-25 14:30:00,348.08,348.08,347.24,347.6,4767.0,337.7908,337.7908,336.9757,337.325,4767.0
2019-11-25 15:00:00,347.63,347.79,346.85,347.63,13521.0,337.3541,337.5094,336.5972,337.3541,13521.0
2019-11-25 15:30:00,347.6,348.31,346.62,348.08,35759.0,337.325,338.014,336.374,337.7908,35759.0
2019-11-26 09:30:00,348.88,349.78,348.37,349.62,4160.0,338.5672,339.4406,338.0723,339.2853,4160.0
2019-11-26 10:00:00,349.23,349.23,346.65,348.08,11423.0,338.9069,338.9069,336.4031,337.7908,11423.0
2019-11-26 10:30:00,348.19,349.54,348.19,349.54,8630.0,337.8976,339.2077,337.8976,339.2077,8630.0
2019-11-26 11:00:00,349.59,350.59,349.23,349.89,4250.0,339.2562,340.2267,338.9069,339.5473,4250.0
2019-11-26 11:30:00,349.88,349.88,349.1,349.26,3997.0,339.5376,339.5376,338.7807,338.936,3997.0
2019-11-26 12:00:00,349.38,349.44,349.0,349.32,3744.0,339.0524,339.1106,338.6837,338.9942,3744.0
2019-11-26 12:30:00,349.14,349.14,348.56,348.82,5860.0,338.8195,338.8195,338.2567,338.509,5860.0
2019-11-26 13:00:00,348.79,349.93,348.75,349.9,5400.0,338.4799,339.5862,338.441,339.557,5400.0
2019-11-26 13:30:00,349.87,350.14,349.43,349.68,3000.0,339.5279,339.79,339.1009,339.3436,3000.0
2019-11-26 14:00:00,349.59,349.69,348.71,349.04,5070.0,339.2562,339.3533,338.4022,338.7225,5070.0
2019-11-26 14:30:00,348.88,349.76,348.66,349.41,2532.0,338.5672,339.4212,338.3537,339.0815,2532.0
2019-11-26 15:00:00,349.3,349.95,349.21,349.79,3938.0,338.9748,339.6056,338.8874,339.4503,3938.0
2019-11-26 15:30:00,349.63,350.5,349.63,350.11,17346.0,339.295,340.1393,339.295,339.7608,17346.0
2019-11-27 09:30:00,352.31,353.5,352.31,352.65,6676.0,341.8958,343.0506,341.8958,342.2258,6676.0
2019-11-27 10:00:00,352.65,355.18,352.65,353.93,2168.0,342.2258,344.681,342.2258,343.4679,2168.0
2019-11-27 10:30:00,353.99,354.62,353.76,354.1,2109.0,343.5261,344.1375,343.3029,343.6329,2109.0
2019-11-27 11:00:00,354.09,354.16,353.39,354.0,3423.0,343.6232,343.6911,342.9439,343.5359,3423.0
2019-11-27 11:30:00,353.81,354.37,353.6,354.17,5745.0,343.3515,343.8949,343.1477,343.7008,5745.0
2019-11-27 12:00:00,353.93,353.99,352.13,352.28,12641.0,343.4679,343.5261,341.7211,341.8667,12641.0
2019-11-27 12:30:00,352.4,352.76,352.25,352.25,9450.0,341.9831,342.3325,341.8376,341.8376,9450.0
2019-11-27 13:00:00,352.33,352.73,352.14,352.28,9782.0,341.9152,342.3034,341.7308,341.8667,9782.0
2019-11-27 13:30:00,352.52,352.71,352.2,352.65,3541.0,342.0996,342.284,341.7891,342.2258,3541.0
2019-11-27 14:00:00,352.5,353.2,352.5,352.96,4078.0,342.0802,342.7595,342.0802,342.5266,4078.0
2019-11-27 14:30:00,353.04,353.48,352.85,353.38,1718.0,342.6042,343.0312,342.4198,342.9342,1718.0
2019-11-27 15:00:00,353.37,354.1,353.37,353.37,5843.0,342.9245,343.6329,342.9245,342.9245,5843.0
2019-11-27 15:30:00,353.33,353.6,353.19,353.57,13376.0,342.8857,343.1477,342.7498,343.1186,13376.0
2019-11-29 09:30:00,351.74,354.99,351.74,354.73,4617.0,341.3427,344.4966,341.3427,344.2443,4617.0
2019-11-29 10:00:00,354.1,354.5,353.26,353.84,2575.0,343.6329,344.0211,342.8177,343.3806,2575.0
2019-11-29 10:30:00,353.75,354.89,353.07,353.84,4335.0,343.2932,344.3995,342.6333,343.3806,4335.0
2019-11-29 11:00:00,353.16,354.04,352.73,353.17,6054.0,342.7207,343.5747,342.3034,342.7304,6054.0
2019-11-29 11:30:00,353.06,353.94,352.65,353.85,14537.0,342.6236,343.4776,342.2258,343.3903,14537.0
2019-11-29 12:00:00,353.77,354.18,353.4,353.56,5947.0,343.3127,343.7105,342.9536,343.1089,5947.0
2019-11-29 12:30:00,353.51,354.13,353.1,353.57,23405.0,343.0603,343.662,342.6625,343.1186,23405.0
2019-12-02 09:30:00,352.84,354.21,349.58,354.21,8021.0,342.4101,343.7396,339.2465,343.7396,8021.0
2019-12-02 10:00:00,350.85,351.26,349.19,349.21,5923.0,340.479,340.8768,338.868,338.8874,5923.0
2019-12-02 10:30:00,349.05,349.61,348.18,348.6,2100.0,338.7322,339.2756,337.8879,338.2955,2100.0
2019-12-02 11:00:00,349.11,349.12,347.13,347.13,8362.0,338.7904,338.8001,336.8689,336.8689,8362.0
2019-12-02 11:30:00,347.16,348.83,346.83,348.54,4100.0,336.898,338.5187,336.5778,338.2372,4100.0
2019-12-02 12:00:00,348.77,349.11,348.45,349.01,2770.0,338.4605,338.7904,338.1499,338.6934,2770.0
2019-12-02 12:30:00,348.92,348.92,348.08,348.31,2130.0,338.606,338.606,337.7908,338.014,2130.0
2019-12-02 13:00:00,348.38,349.66,348.38,349.61,1700.0,338.082,339.3241,338.082,339.2756,1700.0
2019-12-02 13:30:00,349.52,350.07,349.01,349.96,2400.0,339.1883,339.722,338.6934,339.6153,2400.0
2019-12-02 14:00:00,349.65,351.62,349.65,351.35,2700.0,339.3144,341.2262,339.3144,340.9642,2700.0
2019-12-02 14:30:00,351.26,351.87,351.16,351.48,3055.0,340.8768,341.4688,340.7798,341.0903,3055.0
2019-12-02 15:00:00,351.38,351.38,350.23,350.29,3201.0,340.9933,340.9933,339.8773,339.9355,3201.0
2019-12-02 15:30:00,350.49,351.7,350.42,351.67,19075.0,340.1296,341.3038,340.0617,341.2747,19075.0
2019-12-03 09:30:00,350.28,351.98,349.39,350.05,6458.0,339.9258,341.5756,339.0621,339.7026,6458.0
2019-12-03 10:00:00,350.42,352.36,350.13,352.36,4603.0,340.0617,341.9443,339.7802,341.9443,4603.0
2019-12-03 10:30:00,352.44,353.56,351.89,352.5,2772.0,342.022,343.1089,341.4882,342.0802,2772.0
2019-12-03 11:00:00,352.43,352.51,351.35,352.12,2450.0,342.0123,342.0899,340.9642,341.7114,2450.0
2019-12-03 11:30:00,351.78,352.18,351.57,351.99,1500.0,341.3815,341.7697,341.1777,341.5853,1500.0
2019-12-03 12:00:00,351.88,351.88,350.35,351.13,4240.0,341.4785,341.4785,339.9937,340.7507,4240.0
2019-12-03 12:30:00,351.3,351.68,351.0,351.55,12508.0,340.9157,341.2844,340.6245,341.1583,12508.0
2019-12-03 13:00:00,351.61,352.04,351.49,351.6,8031.0,341.2165,341.6338,341.1,341.2068,8031.0
2019-12-03 13:30:00,351.72,352.37,351.56,352.37,2418.0,341.3232,341.954,341.168,341.954,2418.0
2019-12-03 14:00:00,352.49,352.92,351.34,351.46,2996.0,342.0705,342.4878,340.9545,341.0709,2996.0
2019-12-03 14:30:00,351.31,351.88,351.31,351.79,2059.0,340.9254,341.4785,340.9254,341.3912,2059.0
2019-12-03 15:00:00,351.65,352.65,351.62,352.64,2924.0,341.2553,342.2258,341.2262,342.2161,2924.0
2019-12-03 15:30:00,352.67,353.12,352.16,352.46,10444.0,342.2452,342.6819,341.7502,342.0414,10444.0
2019-12-04 09:30:00,352.74,354.71,352.7,354.48,3996.0,342.3131,344.2249,342.2743,344.0017,3996.0
2019-12-04 10:00:00,354.22,355.07,354.04,354.34,1829.0,343.7493,344.5742,343.5747,343.8658,1829.0
2019-12-04 10:30:00,354.34,354.98,354.1,354.1,2101.0,343.8658,344.4869,343.6329,343.6329,2101.0
2019-12-04 11:00:00,353.97,353.97,352.1,352.57,4741.0,343.5067,343.5067,341.692,342.1481,4741.0
2019-12-04 11:30:00,352.6,353.14,352.49,352.52,5700.0,342.1772,342.7013,342.0705,342.0996,5700.0
2019-12-04 12:00:00,352.75,352.89,351.99,352.76,3864.0,342.3228,342.4587,341.5853,342.3325,3864.0
2019-12-04 12:30:00,352.44,352.44,351.94,352.43,1309.0,342.022,342.022,341.5367,342.0123,1309.0
2019-12-04 13:00:00,352.63,352.79,352.13,352.59,2982.0,342.2063,342.3616,341.7211,342.1675,2982.0
2019-12-04 13:30:00,352.74,352.92,352.45,352.92,900.0,342.3131,342.4878,342.0317,342.4878,900.0
2019-12-04 14:00:00,352.82,353.75,352.6,353.75,4154.0,342.3907,343.2932,342.1772,343.2932,4154.0
2019-12-04 14:30:00,353.91,354.04,353.76,353.93,3300.0,343.4485,343.5747,343.3029,343.4679,3300.0
2019-12-04 15:00:00,353.95,354.15,353.47,353.65,2811.0,343.4873,343.6814,343.0215,343.1962,2811.0
2019-12-04 15:30:00,353.73,354.72,353.53,353.62,21538.0,343.2738,344.2346,343.0797,343.1671,21538.0
2019-12-05 09:30:00,353.85,354.99,353.18,353.18,9991.0,343.3903,344.4966,342.7401,342.7401,9991.0
2019-12-05 10:00:00,353.69,354.46,352.01,354.25,15688.0,343.235,343.9823,341.6047,343.7785,15688.0
2019-12-05 10:30:00,354.47,356.98,354.47,356.26,6863.0,343.992,346.4278,343.992,345.729,6863.0
2019-12-05 11:00:00,356.34,357.28,354.96,356.8,4100.0,345.8067,346.7189,344.4675,346.2531,4100.0
2019-12-05 11:30:00,357.04,357.4,356.23,357.4,18801.0,346.486,346.8353,345.6999,346.8353,18801.0
2019-12-05 12:00:00,357.39,357.73,356.7,357.38,24355.0,346.8256,347.1556,346.156,346.8159,24355.0
2019-12-05 12:30:00,357.06,357.55,356.9,357.52,15687.0,346.5054,346.9809,346.3501,346.9518,15687.0
2019-12-05 13:00:00,357.14,357.5,354.93,355.1,16077.0,346.583,346.9324,344.4384,344.6033,16077.0
2019-12-05 13:30:00,355.24,357.06,355.24,357.06,10910.0,344.7392,346.5054,344.7392,346.5054,10910.0
2019-12-05 14:00:00,357.11,357.92,356.7,357.92,2942.0,346.5539,347.34,346.156,347.34,2942.0
2019-12-05 14:30:00,357.86,358.71,357.69,357.91,5277.0,347.2818,348.1066,347.1168,347.3303,5277.0
2019-12-05 15:00:00,358.11,358.71,358.1,358.45,9340.0,347.5244,348.1066,347.5147,347.8543,9340.0
2019-12-05 15:30:00,358.35,359.57,357.65,358.29,71908.0,347.7573,348.9412,347.078,347.699,71908.0
2019-12-06 09:30:00,360.45,364.05,359.33,364.05,61047.0,349.7952,353.2888,348.7083,353.2888,61047.0
2019-12-06 10:00:00,363.35,365.36,362.51,363.94,29947.0,352.6095,354.5601,351.7943,353.182,29947.0
2019-12-06 10:30:00,363.95,367.4,363.74,366.95,29290.0,353.1917,356.5398,352.9879,356.1031,29290.0
2019-12-06 11:00:00,366.85,367.79,366.01,367.58,55498.0,356.006,356.9182,355.1908,356.7144,55498.0
2019-12-06 11:30:00,367.66,368.6,367.17,368.43,36642.0,356.7921,357.7043,356.3166,357.5393,36642.0
2019-12-06 12:00:00,368.33,370.5,368.32,370.04,47289.0,357.4423,359.5481,357.4326,359.1017,47289.0
2019-12-06 12:30:00,370.08,371.16,370.07,370.79,20837.0,359.1405,360.1886,359.1308,359.8295,20837.0
2019-12-06 13:00:00,370.43,370.86,369.79,370.52,14033.0,359.4802,359.8975,358.8591,359.5675,14033.0
2019-12-06 13:30:00,370.34,371.32,369.66,369.98,24084.0,359.3928,360.3439,358.7329,359.0435,24084.0
2019-12-06 14:00:00,369.92,370.45,368.71,369.27,18772.0,358.9853,359.4996,357.811,358.3545,18772.0
2019-12-06 14:30:00,368.92,368.92,366.77,367.03,6726.0,358.0148,358.0148,355.9284,356.1807,6726.0
2019-12-06 15:00:00,367.02,368.04,367.02,367.86,8912.0,356.171,357.1608,356.171,356.9862,8912.0
2019-12-06 15:30:00,367.73,368.1,367.04,368.0,28904.0,356.86,357.2191,356.1904,357.122,28904.0
2019-12-09 09:30:00,366.17,366.51,363.1,364.15,17947.0,355.3461,355.6761,352.3669,353.3858,17947.0
2019-12-09 10:00:00,364.35,365.47,363.77,364.37,5601.0,353.5799,354.6668,353.0171,353.5993,5601.0
2019-12-09 10:30:00,363.89,364.74,363.63,363.88,3638.0,353.1335,353.9584,352.8812,353.1238,3638.0
2019-12-09 11:00:00,363.88,364.13,361.26,361.27,9370.0,353.1238,353.3664,350.5812,350.591,9370.0
2019-12-09 11:30:00,361.49,361.49,359.13,359.13,4702.0,350.8045,350.8045,348.5142,348.5142,4702.0
2019-12-09 12:00:00,359.3,359.57,358.23,358.66,5463.0,348.6792,348.9412,347.6408,348.0581,5463.0
2019-12-09 12:30:00,358.13,359.3,358.0,358.43,20943.0,347.5438,348.6792,347.4176,347.8349,20943.0
2019-12-09 13:00:00,358.42,358.63,358.1,358.48,8446.0,347.8252,348.029,347.5147,347.8834,8446.0
2019-12-09 13:30:00,358.27,358.6,357.51,357.65,5700.0,347.6796,347.9999,346.9421,347.078,5700.0
2019-12-09 14:00:00,357.84,358.01,356.37,357.59,16245.0,347.2623,347.4273,345.8358,347.0197,16245.0
2019-12-09 14:30:00,357.85,358.64,357.62,357.63,7600.0,347.272,348.0387,347.0488,347.0586,7600.0
2019-12-09 15:00:00,357.5,358.1,357.5,357.92,4949.0,346.9324,347.5147,346.9324,347.34,4949.0
2019-12-09 15:30:00,358.08,358.11,356.88,356.88,27768.0,347.4952,347.5244,346.3307,346.3307,27768.0
2019-12-10 09:30:00,356.3,356.38,353.52,353.86,8510.0,345.7679,345.8455,343.07,343.4,8510.0
2019-12-10 10:00:00,354.1,355.54,353.57,355.08,4076.0,343.6329,345.0303,343.1186,344.5839,4076.0
2019-12-10 10:30:00,355.09,355.32,353.83,354.17,7332.0,344.5936,344.8168,343.3709,343.7008,7332.0
2019-12-10 11:00:00,354.49,355.13,353.64,353.8,8145.0,344.0114,344.6325,343.1865,343.3418,8145.0
2019-12-10 11:30:00,353.87,354.83,353.44,354.63,4508.0,343.4097,344.3413,342.9924,344.1472,4508.0
2019-12-10 12:00:00,354.54,354.54,353.83,353.85,7600.0,344.0599,344.0599,343.3709,343.3903,7600.0
2019-12-10 12:30:00,353.98,354.64,353.6,354.64,4260.0,343.5164,344.1569,343.1477,344.1569,4260.0
2019-12-10 13:00:00,354.96,355.07,354.31,354.31,3500.0,344.4675,344.5742,343.8367,343.8367,3500.0
2019-12-10 13:30:00,354.43,355.02,354.43,354.91,6904.0,343.9531,344.5257,343.9531,344.419,6904.0
2019-12-10 14:00:00,354.99,355.12,354.52,354.65,5700.0,344.4966,344.6227,344.0405,344.1666,5700.0
2019-12-10 14:30:00,354.8,355.02,353.91,353.97,6870.0,344.3122,344.5257,343.4485,343.5067,6870.0
2019-12-10 15:00:00,353.95,354.15,353.52,353.85,3867.0,343.4873,343.6814,343.07,343.3903,3867.0
2019-12-10 15:30:00,353.81,354.49,353.05,353.79,23543.0,343.3515,344.0114,342.6139,343.3321,23543.0
2019-12-11 09:30:00,355.0,355.61,353.56,353.71,2177.0,344.5063,345.0983,343.1089,343.2544,2177.0
2019-12-11 10:00:00,353.22,353.95,351.94,352.52,10272.0,342.7789,343.4873,341.5367,342.0996,10272.0
2019-12-11 10:30:00,352.66,353.91,352.46,352.99,39739.0,342.2355,343.4485,342.0414,342.5557,39739.0
2019-12-11 11:00:00,352.96,354.0,352.74,353.46,17184.0,342.5266,343.5359,342.3131,343.0118,17184.0
2019-12-11 11:30:00,353.87,353.9,353.33,353.37,10027.0,343.4097,343.4388,342.8857,342.9245,10027.0
2019-12-11 12:00:00,353.45,353.8,353.28,353.54,6492.0,343.0021,343.3418,342.8371,343.0895,6492.0
2019-12-11 12:30:00,353.69,354.03,353.65,353.97,2616.0,343.235,343.565,343.1962,343.5067,2616.0
2019-12-11 13:00:00,353.86,353.98,353.47,353.62,4880.0,343.4,343.5164,343.0215,343.1671,4880.0
2019-12-11 13:30:00,353.52,353.85,353.52,353.66,2870.0,343.07,343.3903,343.07,343.2059,2870.0
2019-12-11 14:00:00,353.62,354.02,353.61,353.91,12413.0,343.1671,343.5553,343.1574,343.4485,12413.0
2019-12-11 14:30:00,353.86,354.43,353.67,354.43,12912.0,343.4,343.9531,343.2156,343.9531,12912.0
2019-12-11 15:00:00,354.93,354.93,353.73,354.5,3200.0,344.4384,344.4384,343.2738,344.0211,3200.0
2019-12-11 15:30:00,354.49,355.04,353.79,354.67,14869.0,344.0114,344.5451,343.3321,344.186,14869.0
2019-12-12 09:30:00,353.82,356.55,353.82,356.53,23771.0,343.3612,346.0105,343.3612,345.9911,23771.0
2019-12-12 10:00:00,357.35,360.07,357.34,359.54,6000.0,346.7868,349.4264,346.7771,348.9121,6000.0
2019-12-12 10:30:00,359.77,359.77,356.59,356.83,6061.0,349.1353,349.1353,346.0493,346.2822,6061.0
2019-12-12 11:00:00,356.71,356.71,354.27,354.27,7376.0,346.1657,346.1657,343.7979,343.7979,7376.0
2019-12-12 11:30:00,354.31,354.9,354.08,354.56,4058.0,343.8367,344.4092,343.6135,344.0793,4058.0
2019-12-12 12:00:00,354.22,354.4,353.35,353.72,1727.0,343.7493,343.924,342.9051,343.2641,1727.0
2019-12-12 12:30:00,354.26,354.79,354.09,354.19,5619.0,343.7882,344.3025,343.6232,343.7202,5619.0
2019-12-12 13:00:00,354.53,355.07,354.29,354.97,3100.0,344.0502,344.5742,343.8173,344.4772,3100.0
2019-12-12 13:30:00,355.09,355.6,354.87,355.21,4027.0,344.5936,345.0886,344.3801,344.7101,4027.0
2019-12-12 14:00:00,354.94,355.99,354.88,355.84,2910.0,344.4481,345.467,344.3898,345.3215,2910.0
2019-12-12 14:30:00,355.81,357.97,355.81,357.05,6321.0,345.2923,347.3885,345.2923,346.4957,6321.0
2019-12-12 15:00:00,357.1,357.54,356.55,357.03,4676.0,346.5442,346.9712,346.0105,346.4763,4676.0
2019-12-12 15:30:00,357.17,357.89,356.44,356.46,20367.0,346.6121,347.3109,345.9037,345.9231,20367.0
2019-12-13 09:30:00,356.45,359.44,356.14,359.31,2862.0,345.9134,348.815,345.6126,348.6889,2862.0
2019-12-13 10:00:00,358.66,358.94,356.99,357.53,3097.0,348.0581,348.3298,346.4375,346.9615,3097.0
2019-12-13 10:30:00,356.78,357.66,355.23,355.58,2107.0,346.2337,347.0877,344.7295,345.0691,2107.0
2019-12-13 11:00:00,355.9,356.29,354.9,355.08,4954.0,345.3797,345.7582,344.4092,344.5839,4954.0
2019-12-13 11:30:00,355.88,356.21,354.78,355.48,3430.0,345.3603,345.6805,344.2928,344.9721,3430.0
2019-12-13 12:00:00,355.87,355.87,354.85,355.28,5274.0,345.3506,345.3506,344.3607,344.778,5274.0
2019-12-13 12:30:00,355.27,356.11,355.27,355.98,2880.0,344.7683,345.5835,344.7683,345.4573,2880.0
2019-12-13 13:00:00,355.9,356.31,355.83,355.93,3577.0,345.3797,345.7776,345.3118,345.4088,3577.0
2019-12-13 13:30:00,355.94,358.08,355.9,357.88,10110.0,345.4185,347.4952,345.3797,347.3012,10110.0
2019-12-13 14:00:00,358.33,359.09,358.14,358.78,9180.0,347.7379,348.4754,347.5535,348.1746,9180.0
2019-12-13 14:30:00,358.78,359.33,358.71,358.97,9305.0,348.1746,348.7083,348.1066,348.3589,9305.0
2019-12-13 15:00:00,359.06,359.07,358.83,358.86,2900.0,348.4463,348.456,348.2231,348.2522,2900.0
2019-12-13 15:30:00,358.87,360.18,358.87,359.95,12316.0,348.2619,349.5332,348.2619,349.31,12316.0
2019-12-16 09:30:00,361.52,363.1,360.62,360.62,3518.0,350.8336,352.3669,349.9602,349.9602,3518.0
2019-12-16 10:00:00,360.78,363.31,360.78,362.24,6375.0,350.1154,352.5707,350.1154,351.5323,6375.0
2019-12-16 10:30:00,361.82,363.3,361.82,362.48,6562.0,351.1247,352.5609,351.1247,351.7652,6562.0
2019-12-16 11:00:00,362.22,362.81,362.14,362.81,3171.0,351.5129,352.0854,351.4352,352.0854,3171.0
2019-12-16 11:30:00,362.65,362.82,362.27,362.7,2600.0,351.9302,352.0951,351.5614,351.9787,2600.0
2019-12-16 12:00:00,363.14,364.38,363.09,364.18,3100.0,352.4057,353.609,352.3572,353.4149,3100.0
2019-12-16 12:30:00,364.15,364.86,364.14,364.42,2710.0,353.3858,354.0748,353.3761,353.6478,2710.0
2019-12-16 13:00:00,364.16,364.76,364.08,364.46,3222.0,353.3955,353.9778,353.3179,353.6867,3222.0
2019-12-16 13:30:00,364.63,364.71,363.36,364.2,2005.0,353.8516,353.9293,352.6192,353.4343,2005.0
2019-12-16 14:00:00,364.02,364.02,363.2,363.74,7892.0,353.2597,353.2597,352.4639,352.9879,7892.0
2019-12-16 14:30:00,363.74,364.64,363.57,364.54,5350.0,352.9879,353.8613,352.823,353.7643,5350.0
2019-12-16 15:00:00,364.19,364.69,363.82,363.99,9318.0,353.4246,353.9099,353.0656,353.2306,9318.0
2019-12-16 15:30:00,363.84,364.6,363.83,364.43,16046.0,353.085,353.8225,353.0753,353.6575,16046.0
2019-12-17 09:30:00,365.26,365.26,362.12,362.68,18116.0,354.463,354.463,351.4158,351.9593,18116.0
2019-12-17 10:00:00,362.91,364.97,362.66,364.58,5812.0,352.1825,354.1816,351.9399,353.8031,5812.0
2019-12-17 10:30:00,364.74,365.09,364.48,364.68,2300.0,353.9584,354.298,353.7061,353.9002,2300.0
2019-12-17 11:00:00,365.44,366.45,365.37,366.44,8970.0,354.6377,355.6178,354.5698,355.6081,8970.0
2019-12-17 11:30:00,366.19,366.53,365.87,366.09,8189.0,355.3655,355.6955,355.055,355.2685,8189.0
2019-12-17 12:00:00,366.26,367.85,366.16,367.29,3984.0,355.4335,356.9765,355.3364,356.433,3984.0
2019-12-17 12:30:00,367.25,368.07,367.06,368.01,3154.0,356.3942,357.1899,356.2098,357.1317,3154.0
2019-12-17 13:00:00,367.89,367.89,367.44,367.78,7025.0,357.0153,357.0153,356.5786,356.9085,7025.0
2019-12-17 13:30:00,367.8,368.32,367.36,368.28,10997.0,356.9279,357.4326,356.5009,357.3937,10997.0
2019-12-17 14:00:00,368.03,368.22,366.84,367.59,11504.0,357.1511,357.3355,355.9963,356.7241,11504.0
2019-12-17 14:30:00,367.65,367.69,367.23,367.37,1800.0,356.7824,356.8212,356.3748,356.5106,1800.0
2019-12-17 15:00:00,367.45,367.54,366.92,367.3,3464.0,356.5883,356.6756,356.0739,356.4427,3464.0
2019-12-17 15:30:00,366.94,367.43,366.42,367.15,23257.0,356.0934,356.5689,355.5887,356.2971,23257.0
2019-12-18 09:30:00,367.87,369.74,366.94,369.74,5467.0,356.9959,358.8106,356.0934,358.8106,5467.0
2019-12-18 10:00:00,370.65,371.29,368.97,369.47,7300.0,359.6937,360.3148,358.0633,358.5486,7300.0
2019-12-18 10:30:00,369.32,371.23,369.24,370.63,8699.0,358.403,360.2565,358.3254,359.6743,8699.0
2019-12-18 11:00:00,370.1,371.43,369.14,371.32,15848.0,359.1599,360.4506,358.2283,360.3439,15848.0
2019-12-18 11:30:00,371.57,371.57,370.07,370.07,1104.0,360.5865,360.5865,359.1308,359.1308,1104.0
2019-12-18 12:00:00,369.74,371.27,369.74,370.71,5033.0,358.8106,360.2954,358.8106,359.7519,5033.0
2019-12-18 12:30:00,370.91,371.22,370.83,371.01,3200.0,359.946,360.2468,359.8684,360.043,3200.0
2019-12-18 13:00:00,370.91,371.13,370.48,370.55,1574.0,359.946,360.1595,359.5287,359.5966,1574.0
2019-12-18 13:30:00,370.19,371.41,370.19,371.21,3863.0,359.2473,360.4312,359.2473,360.2371,3863.0
2019-12-18 14:00:00,371.22,371.22,369.63,369.72,7870.0,360.2468,360.2468,358.7038,358.7912,7870.0
2019-12-18 14:30:00,369.79,370.75,369.52,370.59,1920.0,358.8591,359.7907,358.5971,359.6355,1920.0
2019-12-18 15:00:00,370.5,371.0,370.08,370.91,7166.0,359.5481,360.0333,359.1405,359.946,7166.0
2019-12-18 15:30:00,370.97,371.4,370.69,370.69,26316.0,360.0042,360.4215,359.7325,359.7325,26316.0
2019-12-19 09:30:00,370.25,373.38,370.25,370.62,3953.0,359.3055,362.343,359.3055,359.6646,3953.0
2019-12-19 10:00:00,370.51,371.4,370.01,371.25,4926.0,359.5578,360.4215,359.0726,360.2759,4926.0
2019-12-19 10:30:00,371.3,371.3,369.35,369.36,2680.0,360.3245,360.3245,358.4321,358.4418,2680.0
2019-12-19 11:00:00,369.11,369.89,368.09,369.89,8583.0,358.1992,358.9561,357.2094,358.9561,8583.0
2019-12-19 11:30:00,370.11,373.24,370.09,372.52,11127.0,359.1696,362.2071,359.1502,361.5084,11127.0
2019-12-19 12:00:00,372.52,373.64,372.52,373.26,5848.0,361.5084,362.5953,361.5084,362.2265,5848.0
2019-12-19 12:30:00,373.4,373.72,372.95,373.54,7401.0,362.3624,362.6729,361.9257,362.4983,7401.0
2019-12-19 13:00:00,373.53,374.37,373.52,374.25,9946.0,362.4886,363.3037,362.4788,363.1873,9946.0
2019-12-19 13:30:00,374.46,374.73,374.13,374.16,9124.0,363.3911,363.6531,363.0708,363.0999,9124.0
2019-12-19 14:00:00,374.02,374.83,373.47,373.65,9845.0,362.9641,363.7501,362.4303,362.605,9845.0
2019-12-19 14:30:00,373.75,374.54,373.64,373.83,8216.0,362.702,363.4687,362.5953,362.7797,8216.0
2019-12-19 15:00:00,373.88,374.3,372.56,372.69,9526.0,362.8282,363.2358,361.5472,361.6734,9526.0
2019-12-19 15:30:00,372.78,374.12,372.49,373.4,42632.0,361.7607,363.0611,361.4793,362.3624,42632.0
2019-12-20 09:30:00,375.57,376.03,370.27,370.27,48480.0,364.4682,364.9147,359.3249,359.3249,48480.0
2019-12-20 10:00:00,370.31,371.01,369.7,371.01,1902.0,359.3637,360.043,358.7718,360.043,1902.0
2019-12-20 10:30:00,371.43,372.19,371.28,371.94,3189.0,360.4506,361.1882,360.3051,360.9456,3189.0
2019-12-20 11:00:00,371.86,371.86,370.73,370.8,1362.0,360.8679,360.8679,359.7713,359.8392,1362.0
2019-12-20 11:30:00,370.38,371.19,370.37,370.89,1598.0,359.4317,360.2177,359.422,359.9266,1598.0
2019-12-20 12:00:00,370.9,370.9,369.77,370.08,2832.0,359.9363,359.9363,358.8397,359.1405,2832.0
2019-12-20 12:30:00,369.66,370.3,369.47,370.11,1500.0,358.7329,359.354,358.5486,359.1696,1500.0
2019-12-20 13:00:00,370.23,370.9,370.07,370.73,969.0,359.2861,359.9363,359.1308,359.7713,969.0
2019-12-20 13:30:00,370.36,371.01,369.65,370.86,6077.0,359.4123,360.043,358.7232,359.8975,6077.0
2019-12-20 14:00:00,370.81,372.33,370.81,371.94,4215.0,359.849,361.324,359.849,360.9456,4215.0
2019-12-20 14:30:00,372.25,373.12,372.24,372.85,2185.0,361.2464,362.0907,361.2367,361.8287,2185.0
2019-12-20 15:00:00,372.12,373.15,372.12,372.79,2280.0,361.1202,362.1198,361.1202,361.7704,2280.0
2019-12-20 15:30:00,372.78,373.0,371.94,372.81,22360.0,361.7607,361.9742,360.9456,361.7898,22360.0
2019-12-23 09:30:00,373.99,373.99,369.58,369.58,2374.0,362.935,362.935,358.6553,358.6553,2374.0
2019-12-23 10:00:00,370.38,372.5,370.38,371.66,1700.0,359.4317,361.489,359.4317,360.6738,1700.0
2019-12-23 10:30:00,373.34,373.76,373.16,373.76,1000.0,362.3042,362.7118,362.1295,362.7118,1000.0
2019-12-23 11:00:00,374.97,374.97,373.71,374.97,3970.0,363.886,363.886,362.6632,363.886,3970.0
2019-12-23 11:30:00,374.94,375.6,374.49,375.59,2086.0,363.8569,364.4974,363.4202,364.4877,2086.0
2019-12-23 12:00:00,375.22,375.25,374.33,374.38,1800.0,364.1286,364.1577,363.2649,363.3134,1800.0
2019-12-23 12:30:00,374.68,374.73,374.46,374.6,500.0,363.6046,363.6531,363.3911,363.5269,500.0
2019-12-23 13:00:00,374.56,375.01,374.41,374.94,4315.0,363.4881,363.9248,363.3425,363.8569,4315.0
2019-12-23 13:30:00,375.13,375.34,374.86,375.13,1600.0,364.0413,364.245,363.7792,364.0413,1600.0
2019-12-23 14:00:00,374.99,375.19,374.58,374.6,1579.0,363.9054,364.0995,363.5075,363.5269,1579.0
2019-12-23 14:30:00,374.61,375.19,374.51,374.61,3021.0,363.5366,364.0995,363.4396,363.5366,3021.0
2019-12-23 15:00:00,374.63,374.63,373.99,374.12,2200.0,363.556,363.556,362.935,363.0611,2200.0
2019-12-23 15:30:00,374.29,374.37,373.63,374.28,16359.0,363.2261,363.3037,362.5856,363.2164,16359.0
2019-12-24 09:30:00,373.89,373.89,371.74,372.6,4406.0,362.8379,362.8379,360.7515,361.586,4406.0
2019-12-24 10:00:00,372.57,373.86,372.08,372.91,3190.0,361.5569,362.8088,361.0814,361.8869,3190.0
2019-12-24 10:30:00,373.49,374.04,373.49,373.67,925.0,362.4497,362.9835,362.4497,362.6244,925.0
2019-12-24 11:00:00,373.97,374.39,373.05,373.37,4710.0,362.9155,363.3231,362.0227,362.3333,4710.0
2019-12-24 11:30:00,373.73,374.62,373.73,374.62,900.0,362.6826,363.5463,362.6826,363.5463,900.0
2019-12-24 12:00:00,374.64,374.73,374.52,374.52,500.0,363.5657,363.6531,363.4493,363.4493,500.0
2019-12-24 12:30:00,374.55,374.55,373.51,374.2,1785.0,363.4784,363.4784,362.4691,363.1387,1785.0
2019-12-26 09:30:00,374.35,374.85,373.06,373.08,7275.0,363.2843,363.7695,362.0324,362.0519,7275.0
2019-12-26 10:00:00,373.46,374.31,372.96,373.79,1200.0,362.4206,363.2455,361.9354,362.7409,1200.0
2019-12-26 10:30:00,373.63,373.63,372.46,372.79,607.0,362.5856,362.5856,361.4502,361.7704,607.0
2019-12-26 11:00:00,373.0,373.1,371.21,371.21,1036.0,361.9742,362.0713,360.2371,360.2371,1036.0
2019-12-26 11:30:00,372.27,372.72,371.89,372.55,1000.0,361.2658,361.7025,360.897,361.5375,1000.0
2019-12-26 12:00:00,372.74,372.95,372.21,372.95,1600.0,361.7219,361.9257,361.2076,361.9257,1600.0
2019-12-26 12:30:00,372.82,372.99,372.35,372.35,1269.0,361.7995,361.9645,361.3434,361.3434,1269.0
2019-12-26 13:00:00,372.46,372.6,372.21,372.29,782.0,361.4502,361.586,361.2076,361.2852,782.0
2019-12-26 13:30:00,372.39,372.45,372.03,372.44,1354.0,361.3822,361.4405,361.0329,361.4308,1354.0
2019-12-26 14:00:00,372.42,372.42,371.46,371.46,1707.0,361.4114,361.4114,360.4797,360.4797,1707.0
2019-12-26 14:30:00,371.46,371.92,371.42,371.74,1952.0,360.4797,360.9261,360.4409,360.7515,1952.0
2019-12-26 15:00:00,371.47,372.18,371.47,372.02,1454.0,360.4894,361.1785,360.4894,361.0232,1454.0
2019-12-26 15:30:00,371.8,373.02,371.45,372.7,8324.0,360.8097,361.9936,360.47,361.6831,8324.0
2019-12-27 09:30:00,373.18,373.18,370.47,370.98,3496.0,362.1489,362.1489,359.519,360.0139,3496.0
2019-12-27 10:00:00,371.4,372.57,370.98,372.19,13782.0,360.4215,361.5569,360.0139,361.1882,13782.0
2019-12-27 10:30:00,372.22,372.67,372.11,372.67,1984.0,361.2173,361.654,361.1105,361.654,1984.0
2019-12-27 11:00:00,373.49,373.49,371.73,372.39,2100.0,362.4497,362.4497,360.7418,361.3822,2100.0
2019-12-27 11:30:00,373.11,373.63,372.91,373.5,3090.0,362.081,362.5856,361.8869,362.4594,3090.0
2019-12-27 12:00:00,374.08,374.08,373.7,373.71,1101.0,363.0223,363.0223,362.6535,362.6632,1101.0
2019-12-27 12:30:00,373.82,374.54,373.82,374.05,1702.0,362.77,363.4687,362.77,362.9932,1702.0
2019-12-27 13:00:00,373.92,374.65,373.89,374.07,900.0,362.867,363.5754,362.8379,363.0126,900.0
2019-12-27 13:30:00,374.04,374.04,373.06,373.06,2200.0,362.9835,362.9835,362.0324,362.0324,2200.0
2019-12-27 14:00:00,373.2,373.44,372.08,372.62,4405.0,362.1683,362.4012,361.0814,361.6055,4405.0
2019-12-27 14:30:00,372.71,373.06,372.04,373.05,4700.0,361.6928,362.0324,361.0426,362.0227,4700.0
2019-12-27 15:00:00,372.99,373.02,371.98,371.98,2000.0,361.9645,361.9936,360.9844,360.9844,2000.0
2019-12-27 15:30:00,372.06,372.24,370.66,371.97,15673.0,361.062,361.2367,359.7034,360.9747,15673.0
2019-12-30 09:30:00,372.0,372.0,370.33,371.22,1448.0,361.0038,361.0038,359.3831,360.2468,1448.0
2019-12-30 10:00:00,371.42,372.26,371.23,371.25,4797.0,360.4409,361.2561,360.2565,360.2759,4797.0
2019-12-30 10:30:00,371.5,372.23,371.11,371.16,4307.0,360.5186,361.227,360.1401,360.1886,4307.0
2019-12-30 11:00:00,371.01,372.6,371.01,371.86,4929.0,360.043,361.586,360.043,360.8679,4929.0
2019-12-30 11:30:00,371.9,372.9,371.65,372.24,8251.0,360.9067,361.8772,360.6641,361.2367,8251.0
2019-12-30 12:00:00,372.37,372.9,372.37,372.49,1500.0,361.3628,361.8772,361.3628,361.4793,1500.0
2019-12-30 12:30:00,372.51,372.95,372.35,372.37,8803.0,361.4987,361.9257,361.3434,361.3628,8803.0
2019-12-30 13:00:00,372.02,372.02,371.16,371.77,1100.0,361.0232,361.0232,360.1886,360.7806,1100.0
2019-12-30 13:30:00,371.67,371.96,371.6,371.71,2000.0,360.6835,360.965,360.6156,360.7224,2000.0
2019-12-30 14:00:00,371.55,371.7,370.74,370.99,7132.0,360.5671,360.7126,359.781,360.0236,7132.0
2019-12-30 14:30:00,371.05,372.0,371.02,371.37,6650.0,360.0819,361.0038,360.0527,360.3924,6650.0
2019-12-30 15:00:00,371.38,372.11,370.59,370.59,5200.0,360.4021,361.1105,359.6355,359.6355,5200.0
2019-12-30 15:30:00,370.81,371.66,370.48,371.39,14543.0,359.849,360.6738,359.5287,360.4118,14543.0
2019-12-31 09:30:00,371.0,373.28,371.0,372.54,3684.0,360.0333,362.2459,360.0333,361.5278,3684.0
2019-12-31 10:00:00,371.75,372.6,371.74,372.23,1705.0,360.7612,361.586,360.7515,361.227,1705.0
2019-12-31 10:30:00,372.12,373.37,372.11,373.0,2208.0,361.1202,362.3333,361.1105,361.9742,2208.0
2019-12-31 11:00:00,373.0,373.12,372.87,373.12,900.0,361.9742,362.0907,361.8481,362.0907,900.0
2019-12-31 11:30:00,372.85,373.3,372.19,372.19,2020.0,361.8287,362.2654,361.1882,361.1882,2020.0
2019-12-31 12:00:00,372.37,373.17,372.23,373.17,1902.0,361.3628,362.1392,361.227,362.1392,1902.0
2019-12-31 12:30:00,372.94,372.94,372.36,372.68,1210.0,361.916,361.916,361.3531,361.6637,1210.0
2019-12-31 13:00:00,372.82,373.82,372.64,373.8,3381.0,361.7995,362.77,361.6249,362.7506,3381.0
2019-12-31 13:30:00,373.96,374.34,373.74,373.76,4533.0,362.9058,363.2746,362.6923,362.7118,4533.0
2019-12-31 14:00:00,373.74,375.1,373.68,375.1,1729.0,362.6923,364.0121,362.6341,364.0121,1729.0
2019-12-31 14:30:00,374.91,375.11,374.3,374.48,2510.0,363.8278,364.0218,363.2358,363.4105,2510.0
2019-12-31 15:00:00,374.34,374.97,374.28,374.97,3616.0,363.2746,363.886,363.2164,363.886,3616.0
2019-12-31 15:30:00,374.88,376.54,374.78,376.46,32022.0,363.7986,365.4096,363.7016,365.3319,32022.0
2020-01-02 09:30:00,376.77,379.67,375.43,379.12,12931.0,365.6328,368.4471,364.3324,367.9133,12931.0
2020-01-02 10:00:00,377.92,378.76,374.96,376.12,7138.0,366.7488,367.564,363.8763,365.002,7138.0
2020-01-02 10:30:00,376.19,376.67,375.29,376.52,7091.0,365.0699,365.5357,364.1965,365.3902,7091.0
2020-01-02 11:00:00,376.5,377.74,375.66,375.66,5023.0,365.3708,366.5741,364.5556,364.5556,5023.0
2020-01-02 11:30:00,375.53,376.16,374.2,375.39,29693.0,364.4294,365.0408,363.1387,364.2936,29693.0
2020-01-02 12:00:00,375.26,375.26,373.48,374.1,7398.0,364.1674,364.1674,362.44,363.0417,7398.0
2020-01-02 12:30:00,374.2,375.18,373.98,375.18,3045.0,363.1387,364.0898,362.9252,364.0898,3045.0
2020-01-02 13:00:00,375.16,375.71,374.47,375.71,8285.0,364.0704,364.6041,363.4008,364.6041,8285.0
2020-01-02 13:30:00,375.73,375.86,374.7,375.33,5334.0,364.6235,364.7497,363.624,364.2353,5334.0
2020-01-02 14:00:00,375.4,377.26,375.4,376.84,4198.0,364.3033,366.1083,364.3033,365.7007,4198.0
2020-01-02 14:30:00,377.08,377.6,376.69,377.22,5141.0,365.9336,366.4382,365.5551,366.0695,5141.0
2020-01-02 15:00:00,376.84,377.28,376.2,377.24,9928.0,365.7007,366.1277,365.0796,366.0889,9928.0
2020-01-02 15:30:00,377.3,378.6,377.3,378.6,18115.0,366.1471,367.4087,366.1471,367.4087,18115.0
2020-01-03 09:30:00,372.82,375.88,371.64,374.51,4212.0,361.7995,364.7691,360.6544,363.4396,4212.0
2020-01-03 10:00:00,375.77,376.15,373.79,375.99,5790.0,364.6623,365.0311,362.7409,364.8758,5790.0
2020-01-03 10:30:00,376.31,376.31,374.6,375.41,11383.0,365.1864,365.1864,363.5269,364.313,11383.0
2020-01-03 11:00:00,375.54,375.54,374.27,375.07,3900.0,364.4391,364.4391,363.2067,363.983,3900.0
2020-01-03 11:30:00,375.25,376.26,375.25,375.85,1046.0,364.1577,365.1379,364.1577,364.74,1046.0
2020-01-03 12:00:00,376.36,377.42,376.27,376.27,1900.0,365.2349,366.2636,365.1476,365.1476,1900.0
2020-01-03 12:30:00,376.77,376.77,375.66,375.66,1400.0,365.6328,365.6328,364.5556,364.5556,1400.0
2020-01-03 13:00:00,375.92,376.07,375.13,375.48,2426.0,364.8079,364.9535,364.0413,364.3809,2426.0
2020-01-03 13:30:00,375.67,375.67,374.48,375.18,5746.0,364.5653,364.5653,363.4105,364.0898,5746.0
2020-01-03 14:00:00,374.75,375.08,373.56,374.8,9491.0,363.6725,363.9927,362.5177,363.721,9491.0
2020-01-03 14:30:00,374.71,375.45,374.45,374.85,3700.0,363.6337,364.3518,363.3814,363.7695,3700.0
2020-01-03 15:00:00,374.98,375.58,374.46,374.56,4725.0,363.8957,364.478,363.3911,363.4881,4725.0
2020-01-03 15:30:00,374.39,375.12,373.4,374.54,19394.0,363.3231,364.0316,362.3624,363.4687,19394.0
2020-01-06 09:30:00,373.34,375.03,372.07,375.03,13288.0,362.3042,363.9442,361.0717,363.9442,13288.0
2020-01-06 10:00:00,375.0,375.86,374.55,375.63,7448.0,363.9151,364.7497,363.4784,364.5265,7448.0
2020-01-06 10:30:00,375.74,376.88,375.71,376.65,1954.0,364.6332,365.7395,364.6041,365.5163,1954.0
2020-01-06 11:00:00,376.24,376.64,375.42,376.07,5952.0,365.1184,365.5066,364.3227,364.9535,5952.0
2020-01-06 11:30:00,376.37,376.68,375.53,376.68,4408.0,365.2446,365.5454,364.4294,365.5454,4408.0
2020-01-06 12:00:00,376.83,377.06,376.43,377.06,2235.0,365.691,365.9142,365.3028,365.9142,2235.0
2020-01-06 12:30:00,377.21,378.02,377.0,378.02,1301.0,366.0598,366.8458,365.856,366.8458,1301.0
2020-01-06 13:00:00,378.32,379.04,378.32,379.0,2700.0,367.137,367.8357,367.137,367.7969,2700.0
2020-01-06 13:30:00,378.83,379.65,378.83,379.28,2250.0,367.6319,368.4276,367.6319,368.0686,2250.0
2020-01-06 14:00:00,379.43,380.22,378.9,379.94,2875.0,368.2141,368.9808,367.6998,368.7091,2875.0
2020-01-06 14:30:00,379.88,380.35,379.81,380.27,2731.0,368.6508,369.107,368.5829,369.0293,2731.0
2020-01-06 15:00:00,380.36,380.36,378.13,378.25,8173.0,369.1167,369.1167,366.9526,367.069,8173.0
2020-01-06 15:30:00,377.65,378.98,377.65,378.98,15668.0,366.4868,367.7775,366.4868,367.7775,15668.0
2020-01-07 09:30:00,377.01,380.99,376.47,379.9,9104.0,365.8657,369.728,365.3416,368.6703,9104.0
2020-01-07 10:00:00,379.53,380.03,375.93,376.35,7424.0,368.3112,368.7964,364.8176,365.2252,7424.0
2020-01-07 10:30:00,376.39,379.42,376.2,378.96,2800.0,365.264,368.2044,365.0796,367.758,2800.0
2020-01-07 11:00:00,379.21,380.93,378.48,380.22,3107.0,368.0007,369.6698,367.2922,368.9808,3107.0
2020-01-07 11:30:00,380.15,380.61,379.56,380.07,4910.0,368.9129,369.3593,368.3403,368.8352,4910.0
2020-01-07 12:00:00,380.4,381.0,380.12,380.95,4614.0,369.1555,369.7377,368.8838,369.6892,4614.0
2020-01-07 12:30:00,381.1,381.41,380.3,380.53,4750.0,369.8348,370.1356,369.0584,369.2816,4750.0
2020-01-07 13:00:00,380.42,380.63,380.09,380.18,2913.0,369.1749,369.3787,368.8546,368.942,2913.0
2020-01-07 13:30:00,380.21,380.21,378.89,379.68,6182.0,368.9711,368.9711,367.6901,368.4568,6182.0
2020-01-07 14:00:00,379.43,379.43,378.07,378.35,3335.0,368.2141,368.2141,366.8944,367.1661,3335.0
2020-01-07 14:30:00,378.31,378.68,378.17,378.47,4240.0,367.1273,367.4863,366.9914,367.2825,4240.0
2020-01-07 15:00:00,378.42,378.97,378.21,378.74,3216.0,367.234,367.7677,367.0302,367.5445,3216.0
2020-01-07 15:30:00,378.89,379.35,378.33,378.48,9958.0,367.6901,368.1365,367.1467,367.2922,9958.0
2020-01-08 09:30:00,379.76,381.96,379.28,381.35,6147.0,368.5344,370.6694,368.0686,370.0774,6147.0
2020-01-08 10:00:00,381.85,381.85,380.07,380.07,3387.0,370.5626,370.5626,368.8352,368.8352,3387.0
2020-01-08 10:30:00,380.09,380.09,378.85,379.27,5100.0,368.8546,368.8546,367.6513,368.0589,5100.0
2020-01-08 11:00:00,379.04,380.08,378.87,379.96,4044.0,367.8357,368.8449,367.6707,368.7285,4044.0
2020-01-08 11:30:00,379.97,381.61,379.38,381.03,3600.0,368.7382,370.3297,368.1656,369.7669,3600.0
2020-01-08 12:00:00,381.21,381.56,380.63,381.03,2810.0,369.9415,370.2812,369.3787,369.7669,2810.0
2020-01-08 12:30:00,380.91,381.22,380.43,381.03,2976.0,369.6504,369.9512,369.1846,369.7669,2976.0
2020-01-08 13:00:00,381.03,381.03,379.72,379.77,3169.0,369.7669,369.7669,368.4956,368.5441,3169.0
2020-01-08 13:30:00,379.84,380.46,379.84,380.18,4188.0,368.612,369.2137,368.612,368.942,4188.0
2020-01-08 14:00:00,380.23,380.5,379.85,380.09,7933.0,368.9905,369.2525,368.6217,368.8546,7933.0
2020-01-08 14:30:00,379.88,380.67,379.88,380.6,3328.0,368.6508,369.4175,368.6508,369.3496,3328.0
2020-01-08 15:00:00,380.6,380.9,380.42,380.65,11325.0,369.3496,369.6407,369.1749,369.3981,11325.0
2020-01-08 15:30:00,380.63,380.76,379.22,379.58,20288.0,369.3787,369.5048,368.0104,368.3597,20288.0
2020-01-09 09:30:00,381.47,382.54,380.48,381.22,6159.0,370.1938,371.2322,369.2331,369.9512,6159.0
2020-01-09 10:00:00,381.75,384.7,381.75,383.53,4370.0,370.4656,373.3284,370.4656,372.193,4370.0
2020-01-09 10:30:00,383.64,383.87,382.93,383.1,12409.0,372.2997,372.5229,371.6107,371.7757,12409.0
2020-01-09 11:00:00,383.11,383.29,382.48,382.57,9084.0,371.7854,371.96,371.174,371.2613,9084.0
2020-01-09 11:30:00,382.54,383.09,382.12,382.13,5957.0,371.2322,371.766,370.8246,370.8343,5957.0
2020-01-09 12:00:00,382.27,383.02,382.0,382.18,9095.0,370.9702,371.698,370.7082,370.8829,9095.0
2020-01-09 12:30:00,382.0,382.0,380.87,381.0,18031.0,370.7082,370.7082,369.6116,369.7377,18031.0
2020-01-09 13:00:00,381.06,381.31,380.57,381.04,26181.0,369.796,370.0386,369.3205,369.7766,26181.0
2020-01-09 13:30:00,380.99,381.53,380.83,381.0,19185.0,369.728,370.2521,369.5728,369.7377,19185.0
2020-01-09 14:00:00,381.01,382.45,380.83,382.45,11170.0,369.7474,371.1449,369.5728,371.1449,11170.0
2020-01-09 14:30:00,382.38,382.51,380.93,380.97,20347.0,371.0769,371.2031,369.6698,369.7086,20347.0
2020-01-09 15:00:00,381.07,381.08,379.18,379.43,19123.0,369.8057,369.8154,367.9715,368.2141,19123.0
2020-01-09 15:30:00,379.53,380.93,378.77,379.5,44242.0,368.3112,369.6698,367.5737,368.2821,44242.0
2020-01-10 09:30:00,382.06,383.87,379.07,380.97,7638.0,370.7664,372.5229,367.8648,369.7086,7638.0
2020-01-10 10:00:00,380.99,381.1,379.63,379.63,2300.0,369.728,369.8348,368.4082,368.4082,2300.0
2020-01-10 10:30:00,379.55,380.18,379.55,379.84,1000.0,368.3306,368.942,368.3306,368.612,1000.0
2020-01-10 11:00:00,380.81,381.92,380.8,380.95,18108.0,369.5534,370.6305,369.5437,369.6892,18108.0
2020-01-10 11:30:00,380.79,381.26,380.78,381.04,14110.0,369.5339,369.9901,369.5242,369.7766,14110.0
2020-01-10 12:00:00,381.06,381.1,380.68,380.89,3000.0,369.796,369.8348,369.4272,369.631,3000.0
2020-01-10 12:30:00,380.88,381.2,380.7,380.7,4178.0,369.6213,369.9318,369.4466,369.4466,4178.0
2020-01-10 13:00:00,380.88,381.05,380.08,380.24,29452.0,369.6213,369.7863,368.8449,369.0002,29452.0
2020-01-10 13:30:00,380.1,380.55,380.09,380.42,6541.0,368.8643,369.301,368.8546,369.1749,6541.0
2020-01-10 14:00:00,380.23,380.54,379.86,380.41,5001.0,368.9905,369.2913,368.6314,369.1652,5001.0
2020-01-10 14:30:00,380.55,380.55,379.69,379.94,2410.0,369.301,369.301,368.4665,368.7091,2410.0
2020-01-10 15:00:00,379.95,380.16,378.51,378.71,4860.0,368.7188,368.9226,367.3213,367.5154,4860.0
2020-01-10 15:30:00,378.62,378.91,377.64,378.7,31324.0,367.4281,367.7095,366.4771,367.5057,31324.0
2020-01-13 09:30:00,379.14,379.36,378.73,378.73,2694.0,367.9327,368.1462,367.5348,367.5348,2694.0
2020-01-13 10:00:00,377.66,379.0,377.66,378.79,1670.0,366.4965,367.7969,366.4965,367.5931,1670.0
2020-01-13 10:30:00,378.31,378.59,377.16,377.61,4478.0,367.1273,367.399,366.0112,366.4479,4478.0
2020-01-13 11:00:00,377.6,378.0,376.99,377.02,6900.0,366.4382,366.8264,365.8463,365.8754,6900.0
2020-01-13 11:30:00,377.08,377.32,376.67,376.88,5505.0,365.9336,366.1665,365.5357,365.7395,5505.0
2020-01-13 12:00:00,377.0,377.11,376.64,376.7,8411.0,365.856,365.9627,365.5066,365.5648,8411.0
2020-01-13 12:30:00,376.6,377.05,376.44,376.84,6001.0,365.4678,365.9045,365.3125,365.7007,6001.0
2020-01-13 13:00:00,377.21,379.02,376.8,378.47,23928.0,366.0598,367.8163,365.6619,367.2825,23928.0
2020-01-13 13:30:00,378.08,378.08,376.78,377.09,2486.0,366.9041,366.9041,365.6425,365.9433,2486.0
2020-01-13 14:00:00,376.8,378.27,376.41,378.11,4215.0,365.6619,367.0884,365.2834,366.9332,4215.0
2020-01-13 14:30:00,378.1,378.19,377.75,377.99,2714.0,366.9235,367.0108,366.5838,366.8167,2714.0
2020-01-13 15:00:00,377.92,378.31,377.86,378.18,1431.0,366.7488,367.1273,366.6906,367.0011,1431.0
2020-01-13 15:30:00,378.3,378.42,377.86,378.22,11472.0,367.1176,367.234,366.6906,367.0399,11472.0
2020-01-14 09:30:00,377.44,379.18,376.02,378.02,10086.0,366.283,367.9715,364.9049,366.8458,10086.0
2020-01-14 10:00:00,378.4,380.9,378.4,380.9,1202.0,367.2146,369.6407,367.2146,369.6407,1202.0
2020-01-14 10:30:00,380.7,380.7,377.81,378.54,4465.0,369.4466,369.4466,366.642,367.3505,4465.0
2020-01-14 11:00:00,378.61,378.82,377.74,377.99,7608.0,367.4184,367.6222,366.5741,366.8167,7608.0
2020-01-14 11:30:00,377.85,378.93,377.7,378.34,1218.0,366.6809,367.7289,366.5353,367.1564,1218.0
2020-01-14 12:00:00,378.81,381.18,378.78,381.18,5653.0,367.6125,369.9124,367.5834,369.9124,5653.0
2020-01-14 12:30:00,381.35,381.86,381.34,381.75,4165.0,370.0774,370.5723,370.0677,370.4656,4165.0
2020-01-14 13:00:00,381.85,383.39,381.85,382.89,5668.0,370.5626,372.0571,370.5626,371.5719,5668.0
2020-01-14 13:30:00,382.99,383.7,382.03,383.46,8260.0,371.6689,372.3579,370.7373,372.125,8260.0
2020-01-14 14:00:00,383.23,383.26,381.89,383.26,4095.0,371.9018,371.9309,370.6014,371.9309,4095.0
2020-01-14 14:30:00,383.25,383.26,382.57,382.79,3650.0,371.9212,371.9309,371.2613,371.4748,3650.0
2020-01-14 15:00:00,382.96,383.17,382.36,382.36,6822.0,371.6398,371.8436,371.0575,371.0575,6822.0
2020-01-14 15:30:00,382.35,383.95,382.35,383.14,24757.0,371.0478,372.6005,371.0478,371.8145,24757.0
2020-01-15 09:30:00,382.34,386.01,382.3,383.48,7106.0,371.0381,374.5996,370.9993,372.1444,7106.0
2020-01-15 10:00:00,384.2,384.2,382.0,382.0,3662.0,372.8431,372.8431,370.7082,370.7082,3662.0
2020-01-15 10:30:00,382.34,383.5,381.81,382.88,4009.0,371.0381,372.1638,370.5238,371.5622,4009.0
2020-01-15 11:00:00,382.97,383.47,382.25,382.65,4451.0,371.6495,372.1347,370.9508,371.339,4451.0
2020-01-15 11:30:00,382.66,382.81,381.34,381.34,5424.0,371.3487,371.4942,370.0677,370.0677,5424.0
2020-01-15 12:00:00,381.75,381.86,381.27,381.27,3566.0,370.4656,370.5723,369.9998,369.9998,3566.0
2020-01-15 12:30:00,381.38,381.88,381.33,381.35,1347.0,370.1065,370.5917,370.058,370.0774,1347.0
2020-01-15 13:00:00,381.22,381.5,380.52,381.26,7796.0,369.9512,370.223,369.2719,369.9901,7796.0
2020-01-15 13:30:00,381.23,381.42,380.72,380.91,1919.0,369.9609,370.1453,369.466,369.6504,1919.0
2020-01-15 14:00:00,380.78,382.17,380.78,382.11,5487.0,369.5242,370.8732,369.5242,370.8149,5487.0
2020-01-15 14:30:00,382.14,382.14,380.55,380.82,2900.0,370.844,370.844,369.301,369.5631,2900.0
2020-01-15 15:00:00,380.38,380.38,379.75,379.98,1952.0,369.1361,369.1361,368.5247,368.7479,1952.0
2020-01-15 15:30:00,380.27,380.69,379.99,380.61,9739.0,369.0293,369.4369,368.7576,369.3593,9739.0
2020-01-16 09:30:00,382.34,385.1,382.34,383.86,1289.0,371.0381,373.7165,371.0381,372.5132,1289.0
2020-01-16 10:00:00,384.15,384.18,381.72,382.32,2324.0,372.7946,372.8237,370.4365,371.0187,2324.0
2020-01-16 10:30:00,382.59,382.92,382.2,382.67,972.0,371.2807,371.601,370.9023,371.3584,972.0
2020-01-16 11:00:00,382.76,383.33,381.82,383.1,2205.0,371.4457,371.9989,370.5335,371.7757,2205.0
2020-01-16 11:30:00,382.83,383.09,382.6,383.09,1919.0,371.5136,371.766,371.2904,371.766,1919.0
2020-01-16 12:00:00,382.7,383.08,382.7,383.07,700.0,371.3875,371.7563,371.3875,371.7466,700.0
2020-01-16 12:30:00,382.57,383.94,382.57,383.74,2490.0,371.2613,372.5908,371.2613,372.3967,2490.0
2020-01-16 13:00:00,384.02,384.17,383.14,383.15,1916.0,372.6685,372.814,371.8145,371.8242,1916.0
2020-01-16 13:30:00,383.11,384.1,383.11,384.0,1179.0,371.7854,372.7461,371.7854,372.6491,1179.0
2020-01-16 14:00:00,383.75,384.25,383.74,383.93,810.0,372.4065,372.8917,372.3967,372.5811,810.0
2020-01-16 14:30:00,383.74,384.2,383.55,383.81,3441.0,372.3967,372.8431,372.2124,372.4647,3441.0
2020-01-16 15:00:00,383.9,385.29,383.9,384.97,5939.0,372.552,373.9009,372.552,373.5904,5939.0
2020-01-16 15:30:00,384.98,384.98,384.05,384.37,28581.0,373.6001,373.6001,372.6976,373.0081,28581.0
2020-01-17 09:30:00,386.23,388.2,384.72,386.45,24493.0,374.8131,376.7249,373.3478,375.0266,24493.0
2020-01-17 10:00:00,386.95,387.0,385.37,387.0,3300.0,375.5119,375.5604,373.9786,375.5604,3300.0
2020-01-17 10:30:00,386.91,388.06,386.53,387.43,2250.0,375.473,376.589,375.1043,375.9777,2250.0
2020-01-17 11:00:00,387.24,387.25,386.26,386.92,2518.0,375.7933,375.803,374.8423,375.4827,2518.0
2020-01-17 11:30:00,387.02,387.3,386.95,387.3,1000.0,375.5798,375.8515,375.5119,375.8515,1000.0
2020-01-17 12:00:00,387.44,387.44,386.17,386.55,5692.0,375.9874,375.9874,374.7549,375.1237,5692.0
2020-01-17 12:30:00,386.33,386.33,385.41,385.41,2369.0,374.9102,374.9102,374.0174,374.0174,2369.0
2020-01-17 13:00:00,385.49,385.83,384.77,384.91,4527.0,374.095,374.425,373.3963,373.5322,4527.0
2020-01-17 13:30:00,384.95,385.68,384.94,385.5,2969.0,373.571,374.2794,373.5613,374.1047,2969.0
2020-01-17 14:00:00,385.44,385.54,384.94,385.03,2530.0,374.0465,374.1435,373.5613,373.6486,2530.0
2020-01-17 14:30:00,384.43,384.43,383.24,383.56,4203.0,373.0664,373.0664,371.9115,372.2221,4203.0
2020-01-17 15:00:00,383.56,383.71,382.78,383.43,5504.0,372.2221,372.3676,371.4651,372.0959,5504.0
2020-01-17 15:30:00,383.65,384.01,383.08,383.78,22363.0,372.3094,372.6588,371.7563,372.4356,22363.0
2020-01-21 09:30:00,383.01,385.98,382.65,384.52,12751.0,371.6883,374.5705,371.339,373.1537,12751.0
2020-01-21 10:00:00,384.25,384.71,382.78,383.11,7591.0,372.8917,373.3381,371.4651,371.7854,7591.0
2020-01-21 10:30:00,383.4,383.44,381.82,383.35,9343.0,372.0668,372.1056,370.5335,372.0183,9343.0
2020-01-21 11:00:00,383.31,384.76,383.16,383.93,7642.0,371.9795,373.3866,371.8339,372.5811,7642.0
2020-01-21 11:30:00,383.66,383.78,383.23,383.48,8761.0,372.3191,372.4356,371.9018,372.1444,8761.0
2020-01-21 12:00:00,383.24,384.9,382.83,384.9,11784.0,371.9115,373.5225,371.5136,373.5225,11784.0
2020-01-21 12:30:00,384.78,385.27,384.47,385.06,9304.0,373.406,373.8815,373.1052,373.6777,9304.0
2020-01-21 13:00:00,385.14,386.0,385.13,385.36,6737.0,373.7554,374.5899,373.7457,373.9689,6737.0
2020-01-21 13:30:00,385.23,385.23,384.76,384.95,5215.0,373.8427,373.8427,373.3866,373.571,5215.0
2020-01-21 14:00:00,384.88,385.55,384.87,385.14,6200.0,373.503,374.1532,373.4933,373.7554,6200.0
2020-01-21 14:30:00,385.29,385.82,384.7,385.69,6890.0,373.9009,374.4153,373.3284,374.2891,6890.0
2020-01-21 15:00:00,385.62,385.98,385.14,385.16,6236.0,374.2212,374.5705,373.7554,373.7748,6236.0
2020-01-21 15:30:00,385.07,385.24,383.79,383.82,35265.0,373.6874,373.8524,372.4453,372.4744,35265.0
2020-01-22 09:30:00,385.93,389.14,384.64,388.72,16143.0,374.522,377.6371,373.2701,377.2295,16143.0
2020-01-22 10:00:00,389.09,389.27,387.72,387.72,5270.0,377.5886,377.7633,376.2591,376.2591,5270.0
2020-01-22 10:30:00,388.0,388.03,386.63,386.63,4011.0,376.5308,376.5599,375.2013,375.2013,4011.0
2020-01-22 11:00:00,386.52,386.74,385.38,385.53,9675.0,375.0946,375.3081,373.9883,374.1338,9675.0
2020-01-22 11:30:00,385.33,385.82,385.03,385.82,5202.0,373.9397,374.4153,373.6486,374.4153,5202.0
2020-01-22 12:00:00,386.0,386.3,385.76,386.08,2802.0,374.5899,374.8811,374.357,374.6676,2802.0
2020-01-22 12:30:00,386.15,386.16,384.9,385.94,8577.0,374.7355,374.7452,373.5225,374.5317,8577.0
2020-01-22 13:00:00,385.79,387.1,385.79,386.63,4186.0,374.3861,375.6574,374.3861,375.2013,4186.0
2020-01-22 13:30:00,386.45,387.56,386.45,387.0,3181.0,375.0266,376.1038,375.0266,375.5604,3181.0
2020-01-22 14:00:00,387.03,387.91,386.86,387.91,2815.0,375.5895,376.4435,375.4245,376.4435,2815.0
2020-01-22 14:30:00,387.74,388.33,387.74,387.75,4878.0,376.2785,376.8511,376.2785,376.2882,4878.0
2020-01-22 15:00:00,387.84,387.84,386.87,386.87,6584.0,376.3756,376.3756,375.4342,375.4342,6584.0
2020-01-22 15:30:00,386.96,387.3,386.29,386.35,14251.0,375.5216,375.8515,374.8714,374.9296,14251.0
2020-01-23 09:30:00,385.3,386.25,384.34,384.62,5593.0,373.9106,374.8326,372.979,373.2507,5593.0
2020-01-23 10:00:00,384.58,385.24,384.15,385.24,3101.0,373.2119,373.8524,372.7946,373.8524,3101.0
2020-01-23 10:30:00,384.73,384.73,382.86,382.86,3640.0,373.3575,373.3575,371.5428,371.5428,3640.0
2020-01-23 11:00:00,383.13,383.14,381.91,382.33,9701.0,371.8048,371.8145,370.6208,371.0284,9701.0
2020-01-23 11:30:00,382.42,383.0,382.33,382.38,3651.0,371.1158,371.6786,371.0284,371.0769,3651.0
2020-01-23 12:00:00,382.55,383.6,382.5,383.6,3089.0,371.2419,372.2609,371.1934,372.2609,3089.0
2020-01-23 12:30:00,383.52,383.61,383.2,383.2,1300.0,372.1832,372.2706,371.8727,371.8727,1300.0
2020-01-23 13:00:00,382.82,383.63,382.5,383.11,2041.0,371.5039,372.29,371.1934,371.7854,2041.0
2020-01-23 13:30:00,383.13,383.88,383.13,383.66,888.0,371.8048,372.5326,371.8048,372.3191,888.0
2020-01-23 14:00:00,383.37,383.56,383.18,383.18,1015.0,372.0377,372.2221,371.8533,371.8533,1015.0
2020-01-23 14:30:00,383.31,383.32,382.91,383.2,2564.0,371.9795,371.9892,371.5913,371.8727,2564.0
2020-01-23 15:00:00,383.8,383.8,382.92,383.43,2188.0,372.455,372.455,371.601,372.0959,2188.0
2020-01-23 15:30:00,383.41,384.98,383.4,384.94,21533.0,372.0765,373.6001,372.0668,373.5613,21533.0
2020-01-24 09:30:00,385.29,385.29,383.39,385.18,2804.0,373.9009,373.9009,372.0571,373.7942,2804.0
2020-01-24 10:00:00,385.06,385.15,384.49,385.09,2217.0,373.6777,373.7651,373.1246,373.7068,2217.0
2020-01-24 10:30:00,385.17,386.38,383.91,384.19,2300.0,373.7845,374.9587,372.5617,372.8334,2300.0
2020-01-24 11:00:00,384.07,385.02,382.45,382.96,1700.0,372.717,373.6389,371.1449,371.6398,1700.0
2020-01-24 11:30:00,384.26,384.26,382.89,382.89,2720.0,372.9014,372.9014,371.5719,371.5719,2720.0
2020-01-24 12:00:00,382.79,382.89,381.31,381.72,7399.0,371.4748,371.5719,370.0386,370.4365,7399.0
2020-01-24 12:30:00,382.05,382.31,381.55,382.0,2200.0,370.7567,371.009,370.2715,370.7082,2200.0
2020-01-24 13:00:00,381.44,381.54,380.9,380.91,1500.0,370.1647,370.2618,369.6407,369.6504,1500.0
2020-01-24 13:30:00,380.69,380.69,379.57,380.15,2340.0,369.4369,369.4369,368.35,368.9129,2340.0
2020-01-24 14:00:00,380.13,380.51,379.33,379.48,2140.0,368.8935,369.2622,368.1171,368.2627,2140.0
2020-01-24 14:30:00,379.67,380.63,379.53,380.63,1900.0,368.4471,369.3787,368.3112,369.3787,1900.0
2020-01-24 15:00:00,380.9,381.64,380.86,381.25,1800.0,369.6407,370.3588,369.6019,369.9804,1800.0
2020-01-24 15:30:00,380.89,380.89,379.57,379.82,13466.0,369.631,369.631,368.35,368.5926,13466.0
2020-01-27 09:30:00,375.71,378.42,375.12,378.42,2996.0,364.6041,367.234,364.0316,367.234,2996.0
2020-01-27 10:00:00,377.78,378.05,375.49,376.71,4831.0,366.6129,366.8749,364.3906,365.5746,4831.0
2020-01-27 10:30:00,376.7,379.71,376.7,379.09,6049.0,365.5648,368.4859,365.5648,367.8842,6049.0
2020-01-27 11:00:00,379.48,380.6,379.48,379.72,1900.0,368.2627,369.3496,368.2627,368.4956,1900.0
2020-01-27 11:30:00,380.36,381.27,380.25,380.25,2100.0,369.1167,369.9998,369.0099,369.0099,2100.0
2020-01-27 12:00:00,380.15,380.32,379.89,379.89,900.0,368.9129,369.0778,368.6606,368.6606,900.0
2020-01-27 12:30:00,379.88,380.39,379.58,379.58,1901.0,368.6508,369.1458,368.3597,368.3597,1901.0
2020-01-27 13:00:00,379.6,380.83,379.6,380.32,2640.0,368.3791,369.5728,368.3791,369.0778,2640.0
2020-01-27 13:30:00,380.17,380.82,379.61,379.62,3309.0,368.9323,369.5631,368.3888,368.3985,3309.0
2020-01-27 14:00:00,379.47,380.19,379.17,380.04,2204.0,368.253,368.9517,367.9618,368.8061,2204.0
2020-01-27 14:30:00,380.05,380.21,379.17,379.51,2000.0,368.8158,368.9711,367.9618,368.2918,2000.0
2020-01-27 15:00:00,380.18,380.36,379.4,379.67,2502.0,368.942,369.1167,368.185,368.4471,2502.0
2020-01-27 15:30:00,379.45,379.65,378.41,378.67,11942.0,368.2336,368.4276,367.2243,367.4766,11942.0
2020-01-28 09:30:00,379.72,379.9,379.72,379.9,878.0,368.4956,368.6703,368.4956,368.6703,878.0
2020-01-28 10:00:00,379.82,381.07,379.35,381.07,1738.0,368.5926,369.8057,368.1365,369.8057,1738.0
2020-01-28 10:30:00,380.82,381.08,380.48,380.54,1382.0,369.5631,369.8154,369.2331,369.2913,1382.0
2020-01-28 11:00:00,381.03,382.79,380.72,382.53,5488.0,369.7669,371.4748,369.466,371.2225,5488.0
2020-01-28 11:30:00,382.45,382.66,380.03,380.13,1900.0,371.1449,371.3487,368.7964,368.8935,1900.0
2020-01-28 12:00:00,380.35,382.16,380.35,381.94,3704.0,369.107,370.8635,369.107,370.65,3704.0
2020-01-28 12:30:00,381.89,382.01,380.3,380.3,3011.0,370.6014,370.7179,369.0584,369.0584,3011.0
2020-01-28 13:00:00,380.3,380.72,380.23,380.23,2217.0,369.0584,369.466,368.9905,368.9905,2217.0
2020-01-28 13:30:00,380.46,381.09,380.03,380.74,2504.0,369.2137,369.8251,368.7964,369.4854,2504.0
2020-01-28 14:00:00,380.85,381.57,380.3,381.34,2301.0,369.5922,370.2909,369.0584,370.0677,2301.0
2020-01-28 14:30:00,381.12,381.85,381.12,381.14,2883.0,369.8542,370.5626,369.8542,369.8736,2883.0
2020-01-28 15:00:00,381.07,381.13,380.55,380.97,2503.0,369.8057,369.8639,369.301,369.7086,2503.0
2020-01-28 15:30:00,381.08,381.08,380.24,380.44,17112.0,369.8154,369.8154,369.0002,369.1943,17112.0
2020-01-29 09:30:00,380.35,382.06,380.35,381.05,2599.0,369.107,370.7664,369.107,369.7863,2599.0
2020-01-29 10:00:00,381.73,381.73,379.41,380.5,8509.0,370.4462,370.4462,368.1947,369.2525,8509.0
2020-01-29 10:30:00,380.79,381.06,379.21,380.56,4386.0,369.5339,369.796,368.0007,369.3107,4386.0
2020-01-29 11:00:00,380.78,381.19,380.3,381.13,6666.0,369.5242,369.9221,369.0584,369.8639,6666.0
2020-01-29 11:30:00,381.22,381.71,380.46,381.68,5903.0,369.9512,370.4268,369.2137,370.3976,5903.0
2020-01-29 12:00:00,381.76,382.35,381.66,382.35,2800.0,370.4753,371.0478,370.3782,371.0478,2800.0
2020-01-29 12:30:00,382.34,382.34,381.72,382.03,2100.0,371.0381,371.0381,370.4365,370.7373,2100.0
2020-01-29 13:00:00,382.37,382.84,382.37,382.83,3879.0,371.0672,371.5234,371.0672,371.5136,3879.0
2020-01-29 13:30:00,382.74,383.12,382.13,382.15,2301.0,371.4263,371.7951,370.8343,370.8537,2301.0
2020-01-29 14:00:00,382.63,382.63,381.41,381.76,4898.0,371.3196,371.3196,370.1356,370.4753,4898.0
2020-01-29 14:30:00,381.97,382.6,381.44,381.51,4510.0,370.6791,371.2904,370.1647,370.2327,4510.0
2020-01-29 15:00:00,381.55,381.55,379.96,380.73,5597.0,370.2715,370.2715,368.7285,369.4757,5597.0
2020-01-29 15:30:00,380.91,381.14,379.35,379.5,21136.0,369.6504,369.8736,368.1365,368.2821,21136.0
2020-01-30 09:30:00,376.98,377.64,376.64,377.64,1329.0,365.8366,366.4771,365.5066,366.4771,1329.0
2020-01-30 10:00:00,377.4,377.88,377.05,377.4,1876.0,366.2442,366.71,365.9045,366.2442,1876.0
2020-01-30 10:30:00,377.36,377.36,375.49,376.59,18451.0,366.2053,366.2053,364.3906,365.4581,18451.0
2020-01-30 11:00:00,376.37,377.21,375.78,376.75,1600.0,365.2446,366.0598,364.672,365.6134,1600.0
2020-01-30 11:30:00,376.56,377.83,376.28,377.57,2070.0,365.429,366.6614,365.1573,366.4091,2070.0
2020-01-30 12:00:00,377.35,377.37,376.65,377.17,1743.0,366.1956,366.215,365.5163,366.021,1743.0
2020-01-30 12:30:00,376.22,376.68,375.47,375.98,1780.0,365.099,365.5454,364.3712,364.8661,1780.0
2020-01-30 13:00:00,376.01,376.43,375.12,375.59,6103.0,364.8952,365.3028,364.0316,364.4877,6103.0
2020-01-30 13:30:00,376.05,376.3,375.89,375.94,2433.0,364.9341,365.1767,364.7788,364.8273,2433.0
2020-01-30 14:00:00,376.38,377.99,376.38,377.76,5148.0,365.2543,366.8167,365.2543,366.5935,5148.0
2020-01-30 14:30:00,377.71,378.62,377.04,378.39,10802.0,366.545,367.4281,365.8948,367.2049,10802.0
2020-01-30 15:00:00,378.77,379.35,377.97,378.97,4107.0,367.5737,368.1365,366.7973,367.7677,4107.0
2020-01-30 15:30:00,378.95,380.9,378.95,380.5,31860.0,367.7483,369.6407,367.7483,369.2525,31860.0
2020-01-31 09:30:00,379.01,379.74,376.63,379.1,3383.0,367.8066,368.515,365.4969,367.8939,3383.0
2020-01-31 10:00:00,378.52,379.24,377.49,377.49,1723.0,367.331,368.0298,366.3315,366.3315,1723.0
2020-01-31 10:30:00,377.29,377.56,375.22,375.22,2768.0,366.1374,366.3994,364.1286,364.1286,2768.0
2020-01-31 11:00:00,375.08,375.62,373.18,374.18,6960.0,363.9927,364.5168,362.1489,363.1193,6960.0
2020-01-31 11:30:00,374.11,374.32,373.59,374.21,4675.0,363.0514,363.2552,362.5468,363.1485,4675.0
2020-01-31 12:00:00,374.38,374.38,372.97,373.44,4846.0,363.3134,363.3134,361.9451,362.4012,4846.0
2020-01-31 12:30:00,373.28,373.67,372.4,373.01,2456.0,362.2459,362.6244,361.392,361.9839,2456.0
2020-01-31 13:00:00,373.16,373.16,371.92,372.67,5912.0,362.1295,362.1295,360.9261,361.654,5912.0
2020-01-31 13:30:00,372.86,374.0,372.32,374.0,5582.0,361.8384,362.9447,361.3143,362.9447,5582.0
2020-01-31 14:00:00,374.21,374.55,373.67,373.76,3100.0,363.1485,363.4784,362.6244,362.7118,3100.0
2020-01-31 14:30:00,373.8,374.52,373.1,373.55,3841.0,362.7506,363.4493,362.0713,362.508,3841.0
2020-01-31 15:00:00,373.4,373.4,371.79,371.82,4806.0,362.3624,362.3624,360.8,360.8291,4806.0
2020-01-31 15:30:00,371.82,372.21,370.94,371.52,21592.0,360.8291,361.2076,359.9751,360.538,21592.0
2020-02-03 09:30:00,374.31,375.75,373.13,373.3,12081.0,363.2455,364.6429,362.1004,362.2654,12081.0
2020-02-03 10:00:00,373.36,376.2,372.78,375.05,12925.0,362.3236,365.0796,361.7607,363.9636,12925.0
2020-02-03 10:30:00,374.32,375.9,374.27,375.15,22927.0,363.2552,364.7885,363.2067,364.0607,22927.0
2020-02-03 11:00:00,375.3,375.47,374.24,375.47,24044.0,364.2062,364.3712,363.1776,364.3712,24044.0
2020-02-03 11:30:00,375.33,375.43,373.08,373.99,12462.0,364.2353,364.3324,362.0519,362.935,12462.0
2020-02-03 12:00:00,373.98,373.98,371.39,372.76,7475.0,362.9252,362.9252,360.4118,361.7413,7475.0
2020-02-03 12:30:00,373.31,373.93,373.22,373.5,2037.0,362.2751,362.8767,362.1877,362.4594,2037.0
2020-02-03 13:00:00,373.65,373.99,373.01,373.03,8807.0,362.605,362.935,361.9839,362.0033,8807.0
2020-02-03 13:30:00,373.03,373.79,372.81,373.79,20186.0,362.0033,362.7409,361.7898,362.7409,20186.0
2020-02-03 14:00:00,373.6,374.13,373.24,373.63,4842.0,362.5565,363.0708,362.2071,362.5856,4842.0
2020-02-03 14:30:00,373.58,373.58,372.98,373.17,3011.0,362.5371,362.5371,361.9548,362.1392,3011.0
2020-02-03 15:00:00,373.29,373.69,373.05,373.39,9274.0,362.2556,362.6438,362.0227,362.3527,9274.0
2020-02-03 15:30:00,373.68,373.89,373.06,373.67,25462.0,362.6341,362.8379,362.0324,362.6244,25462.0
2020-02-04 09:30:00,378.48,383.1,378.18,380.17,13656.0,367.2922,371.7757,367.0011,368.9323,13656.0
2020-02-04 10:00:00,381.24,382.88,381.23,382.88,5315.0,369.9706,371.5622,369.9609,371.5622,5315.0
2020-02-04 10:30:00,382.41,383.12,381.48,382.72,3055.0,371.1061,371.7951,370.2036,371.4069,3055.0
2020-02-04 11:00:00,382.7,384.54,382.7,384.27,2390.0,371.3875,373.1731,371.3875,372.9111,2390.0
2020-02-04 11:30:00,384.41,384.89,383.63,383.89,6206.0,373.0469,373.5128,372.29,372.5423,6206.0
2020-02-04 12:00:00,384.41,384.92,384.03,384.61,3800.0,373.0469,373.5419,372.6782,373.241,3800.0
2020-02-04 12:30:00,384.64,384.71,383.97,384.04,2503.0,373.2701,373.3381,372.6199,372.6879,2503.0
2020-02-04 13:00:00,384.0,384.01,382.68,382.68,2300.0,372.6491,372.6588,371.3681,371.3681,2300.0
2020-02-04 13:30:00,383.26,383.61,383.22,383.51,1400.0,371.9309,372.2706,371.8921,372.1735,1400.0
2020-02-04 14:00:00,383.42,383.75,383.11,383.11,9136.0,372.0862,372.4065,371.7854,371.7854,9136.0
2020-02-04 14:30:00,383.2,383.31,382.77,383.19,5604.0,371.8727,371.9795,371.4554,371.863,5604.0
2020-02-04 15:00:00,383.04,384.96,382.9,384.55,5663.0,371.7174,373.5807,371.5816,373.1828,5663.0
2020-02-04 15:30:00,384.2,384.22,382.59,383.31,13618.0,372.8431,372.8626,371.2807,371.9795,13618.0
2020-02-05 09:30:00,386.05,389.48,386.05,389.48,6907.0,374.6385,377.9671,374.6385,377.9671,6907.0
2020-02-05 10:00:00,390.22,390.22,387.83,388.16,5564.0,378.6852,378.6852,376.3658,376.6861,5564.0
2020-02-05 10:30:00,387.24,388.34,387.01,387.59,1900.0,375.7933,376.8608,375.5701,376.1329,1900.0
2020-02-05 11:00:00,387.51,387.78,386.15,386.36,3810.0,376.0553,376.3173,374.7355,374.9393,3810.0
2020-02-05 11:30:00,386.77,387.02,385.98,387.02,1300.0,375.3372,375.5798,374.5705,375.5798,1300.0
2020-02-05 12:00:00,387.19,387.25,386.73,386.79,2100.0,375.7448,375.803,375.2984,375.3566,2100.0
2020-02-05 12:30:00,386.88,387.05,386.45,386.45,1602.0,375.4439,375.6089,375.0266,375.0266,1602.0
2020-02-05 13:00:00,386.4,386.44,385.89,385.99,1868.0,374.9781,375.0169,374.4832,374.5802,1868.0
2020-02-05 13:30:00,386.06,386.16,385.5,385.5,4111.0,374.6482,374.7452,374.1047,374.1047,4111.0
2020-02-05 14:00:00,385.4,385.97,384.94,385.95,1400.0,374.0077,374.5608,373.5613,374.5414,1400.0
2020-02-05 14:30:00,386.0,386.0,385.42,385.93,1917.0,374.5899,374.5899,374.0271,374.522,1917.0
2020-02-05 15:00:00,386.81,386.94,385.9,386.07,3400.0,375.376,375.5022,374.4929,374.6579,3400.0
2020-02-05 15:30:00,386.05,386.05,384.7,385.6,11887.0,374.6385,374.6385,373.3284,374.2018,11887.0
2020-02-06 09:30:00,385.19,387.28,382.5,386.29,4288.0,373.8039,375.8321,371.1934,374.8714,4288.0
2020-02-06 10:00:00,386.05,386.12,384.1,384.11,6858.0,374.6385,374.7064,372.7461,372.7558,6858.0
2020-02-06 10:30:00,384.59,384.89,383.37,383.54,8705.0,373.2216,373.5128,372.0377,372.2027,8705.0
2020-02-06 11:00:00,384.22,385.08,383.62,384.54,4431.0,372.8626,373.6971,372.2803,373.1731,4431.0
2020-02-06 11:30:00,384.91,386.33,384.91,384.95,23834.0,373.5322,374.9102,373.5322,373.571,23834.0
2020-02-06 12:00:00,385.07,385.17,382.95,382.95,38238.0,373.6874,373.7845,371.6301,371.6301,38238.0
2020-02-06 12:30:00,382.93,384.71,382.45,383.82,13532.0,371.6107,373.3381,371.1449,372.4744,13532.0
2020-02-06 13:00:00,383.4,383.92,382.73,382.78,4529.0,372.0668,372.5714,371.4166,371.4651,4529.0
2020-02-06 13:30:00,383.22,383.22,382.37,382.52,1424.0,371.8921,371.8921,371.0672,371.2128,1424.0
2020-02-06 14:00:00,382.4,382.4,382.03,382.29,3453.0,371.0964,371.0964,370.7373,370.9896,3453.0
2020-02-06 14:30:00,382.47,382.51,381.84,382.28,7326.0,371.1643,371.2031,370.5529,370.9799,7326.0
2020-02-06 15:00:00,382.07,382.77,382.03,382.31,3529.0,370.7761,371.4554,370.7373,371.009,3529.0
2020-02-06 15:30:00,382.18,382.35,380.72,381.34,23821.0,370.8829,371.0478,369.466,370.0677,23821.0
2020-02-07 09:30:00,381.09,381.09,377.19,378.86,11791.0,369.8251,369.8251,366.0404,367.661,11791.0
2020-02-07 10:00:00,379.54,380.44,379.54,380.17,500.0,368.3209,369.1943,368.3209,368.9323,500.0
2020-02-07 10:30:00,381.18,381.19,379.95,380.78,3819.0,369.9124,369.9221,368.7188,369.5242,3819.0
2020-02-07 11:00:00,380.79,380.79,377.93,377.93,3122.0,369.5339,369.5339,366.7585,366.7585,3122.0
2020-02-07 11:30:00,378.12,378.25,377.14,377.77,3565.0,366.9429,367.069,365.9918,366.6032,3565.0
2020-02-07 12:00:00,377.69,377.69,376.35,376.35,2067.0,366.5256,366.5256,365.2252,365.2252,2067.0
2020-02-07 12:30:00,376.38,376.38,376.03,376.09,2447.0,365.2543,365.2543,364.9147,364.9729,2447.0
2020-02-07 13:00:00,376.14,376.18,375.6,375.74,1791.0,365.0214,365.0602,364.4974,364.6332,1791.0
2020-02-07 13:30:00,375.87,376.25,374.66,374.66,3007.0,364.7594,365.1281,363.5851,363.5851,3007.0
2020-02-07 14:00:00,374.49,374.63,373.34,373.34,2300.0,363.4202,363.556,362.3042,362.3042,2300.0
2020-02-07 14:30:00,373.44,373.98,373.11,373.63,5863.0,362.4012,362.9252,362.081,362.5856,5863.0
2020-02-07 15:00:00,373.88,374.04,373.52,373.74,2202.0,362.8282,362.9835,362.4788,362.6923,2202.0
2020-02-07 15:30:00,374.11,375.41,373.78,374.95,26464.0,363.0514,364.313,362.7312,363.8666,26464.0
2020-02-10 09:30:00,372.43,377.2,372.01,375.72,23800.0,361.4211,366.0501,361.0135,364.6138,23800.0
2020-02-10 10:00:00,375.88,376.18,375.22,376.18,1186.0,364.7691,365.0602,364.1286,365.0602,1186.0
2020-02-10 10:30:00,376.22,377.28,375.48,376.35,11220.0,365.099,366.1277,364.3809,365.2252,11220.0
2020-02-10 11:00:00,375.78,376.39,375.6,376.38,4650.0,364.672,365.264,364.4974,365.2543,4650.0
2020-02-10 11:30:00,376.37,376.89,375.57,376.52,5221.0,365.2446,365.7492,364.4682,365.3902,5221.0
2020-02-10 12:00:00,376.5,376.69,375.54,376.36,12670.0,365.3708,365.5551,364.4391,365.2349,12670.0
2020-02-10 12:30:00,375.87,376.53,375.45,376.18,5833.0,364.7594,365.3999,364.3518,365.0602,5833.0
2020-02-10 13:00:00,376.17,376.51,376.13,376.24,6255.0,365.0505,365.3805,365.0117,365.1184,6255.0
2020-02-10 13:30:00,376.48,376.48,375.87,376.3,5137.0,365.3514,365.3514,364.7594,365.1767,5137.0
2020-02-10 14:00:00,376.23,376.34,375.77,376.12,2299.0,365.1087,365.2155,364.6623,365.002,2299.0
2020-02-10 14:30:00,376.3,376.45,376.09,376.31,8109.0,365.1767,365.3222,364.9729,365.1864,8109.0
2020-02-10 15:00:00,376.47,377.51,376.08,377.39,34152.0,365.3416,366.3509,364.9632,366.2345,34152.0
2020-02-10 15:30:00,377.4,377.4,376.47,377.02,16552.0,366.2442,366.2442,365.3416,365.8754,16552.0
2020-02-11 09:30:00,378.01,383.04,377.76,379.23,19564.0,366.8361,371.7174,366.5935,368.0201,19564.0
2020-02-11 10:00:00,379.25,380.46,379.25,379.81,6304.0,368.0395,369.2137,368.0395,368.5829,6304.0
2020-02-11 10:30:00,379.79,380.05,378.41,378.77,6438.0,368.5635,368.8158,367.2243,367.5737,6438.0
2020-02-11 11:00:00,379.23,380.31,379.16,379.8,3900.0,368.0201,369.0681,367.9521,368.5732,3900.0
2020-02-11 11:30:00,379.66,380.61,378.54,378.74,37891.0,368.4374,369.3593,367.3505,367.5445,37891.0
2020-02-11 12:00:00,379.13,379.49,378.81,379.02,27478.0,367.923,368.2724,367.6125,367.8163,27478.0
2020-02-11 12:30:00,379.02,379.02,377.71,377.71,5656.0,367.8163,367.8163,366.545,366.545,5656.0
2020-02-11 13:00:00,378.14,379.16,377.78,379.05,3524.0,366.9623,367.9521,366.6129,367.8454,3524.0
2020-02-11 13:30:00,379.0,379.06,378.1,378.56,4178.0,367.7969,367.8551,366.9235,367.3699,4178.0
2020-02-11 14:00:00,378.9,379.03,377.59,378.25,7435.0,367.6998,367.826,366.4285,367.069,7435.0
2020-02-11 14:30:00,378.3,379.51,378.09,379.19,5855.0,367.1176,368.2918,366.9138,367.9812,5855.0
2020-02-11 15:00:00,379.22,379.32,378.16,379.13,4051.0,368.0104,368.1074,366.9817,367.923,4051.0
2020-02-11 15:30:00,379.16,379.38,378.54,378.83,24310.0,367.9521,368.1656,367.3505,367.6319,24310.0
2020-02-12 09:30:00,379.03,379.92,375.65,375.66,11927.0,367.826,368.6897,364.5459,364.5556,11927.0
2020-02-12 10:00:00,375.85,378.1,374.59,377.5,4328.0,364.74,366.9235,363.5172,366.3412,4328.0
2020-02-12 10:30:00,377.83,378.78,377.01,378.15,17855.0,366.6614,367.5834,365.8657,366.972,17855.0
2020-02-12 11:00:00,378.16,378.5,377.48,377.81,5201.0,366.9817,367.3116,366.3218,366.642,5201.0
2020-02-12 11:30:00,378.09,378.37,377.66,377.97,4632.0,366.9138,367.1855,366.4965,366.7973,4632.0
2020-02-12 12:00:00,377.65,378.18,377.52,377.75,3209.0,366.4868,367.0011,366.3606,366.5838,3209.0
2020-02-12 12:30:00,378.03,378.03,377.56,377.85,2100.0,366.8555,366.8555,366.3994,366.6809,2100.0
2020-02-12 13:00:00,377.81,377.86,377.09,377.47,3353.0,366.642,366.6906,365.9433,366.3121,3353.0
2020-02-12 13:30:00,377.83,378.01,377.56,377.84,1908.0,366.6614,366.8361,366.3994,366.6711,1908.0
2020-02-12 14:00:00,378.08,378.24,377.43,377.73,5870.0,366.9041,367.0593,366.2733,366.5644,5870.0
2020-02-12 14:30:00,377.44,377.67,376.87,377.67,3412.0,366.283,366.5062,365.7298,366.5062,3412.0
2020-02-12 15:00:00,377.87,377.94,377.55,377.81,4021.0,366.7003,366.7682,366.3897,366.642,4021.0
2020-02-12 15:30:00,377.63,377.65,376.74,377.45,21882.0,366.4674,366.4868,365.6037,366.2927,21882.0
2020-02-13 09:30:00,375.09,378.89,374.67,378.11,2617.0,364.0024,367.6901,363.5949,366.9332,2617.0
2020-02-13 10:00:00,377.91,377.91,375.91,377.67,2104.0,366.7391,366.7391,364.7982,366.5062,2104.0
2020-02-13 10:30:00,377.1,377.55,376.0,377.38,4498.0,365.953,366.3897,364.8855,366.2247,4498.0
2020-02-13 11:00:00,377.6,378.06,377.27,377.94,1800.0,366.4382,366.8846,366.118,366.7682,1800.0
2020-02-13 11:30:00,378.0,378.18,377.29,377.86,5306.0,366.8264,367.0011,366.1374,366.6906,5306.0
2020-02-13 12:00:00,377.67,378.92,377.5,378.59,19201.0,366.5062,367.7192,366.3412,367.399,19201.0
2020-02-13 12:30:00,378.56,378.63,378.31,378.35,3996.0,367.3699,367.4378,367.1273,367.1661,3996.0
2020-02-13 13:00:00,378.21,378.73,378.06,378.56,3309.0,367.0302,367.5348,366.8846,367.3699,3309.0
2020-02-13 13:30:00,378.59,378.82,378.04,378.6,13254.0,367.399,367.6222,366.8652,367.4087,13254.0
2020-02-13 14:00:00,378.45,379.64,378.45,379.63,41938.0,367.2631,368.4179,367.2631,368.4082,41938.0
2020-02-13 14:30:00,379.76,381.27,379.72,381.0,5264.0,368.5344,369.9998,368.4956,369.7377,5264.0
2020-02-13 15:00:00,380.81,381.06,380.16,381.06,6527.0,369.5534,369.796,368.9226,369.796,6527.0
2020-02-13 15:30:00,381.16,381.81,380.98,381.66,30085.0,369.893,370.5238,369.7183,370.3782,30085.0
2020-02-14 09:30:00,382.06,384.55,381.79,383.93,4716.0,370.7664,373.1828,370.5044,372.5811,4716.0
2020-02-14 10:00:00,384.49,384.64,383.0,383.43,4469.0,373.1246,373.2701,371.6786,372.0959,4469.0
2020-02-14 10:30:00,383.13,384.25,382.89,384.13,6134.0,371.8048,372.8917,371.5719,372.7752,6134.0
2020-02-14 11:00:00,384.38,385.0,384.27,384.59,11078.0,373.0178,373.6195,372.9111,373.2216,11078.0
2020-02-14 11:30:00,383.88,384.57,383.36,383.51,2132.0,372.5326,373.2022,372.028,372.1735,2132.0
2020-02-14 12:00:00,383.29,383.63,382.89,382.89,2397.0,371.96,372.29,371.5719,371.5719,2397.0
2020-02-14 12:30:00,382.95,383.68,382.95,383.53,1300.0,371.6301,372.3385,371.6301,372.193,1300.0
2020-02-14 13:00:00,383.47,384.58,383.47,384.37,2137.0,372.1347,373.2119,372.1347,373.0081,2137.0
2020-02-14 13:30:00,384.35,385.4,384.34,385.04,3713.0,372.9887,374.0077,372.979,373.6583,3713.0
2020-02-14 14:00:00,384.89,385.46,384.34,384.57,2541.0,373.5128,374.0659,372.979,373.2022,2541.0
2020-02-14 14:30:00,384.69,384.84,384.43,384.75,1822.0,373.3187,373.4642,373.0664,373.3769,1822.0
2020-02-14 15:00:00,384.56,385.92,384.56,385.7,4446.0,373.1925,374.5123,373.1925,374.2988,4446.0
2020-02-14 15:30:00,385.88,386.92,385.88,386.52,31618.0,374.4735,375.4827,374.4735,375.0946,31618.0
2020-02-18 09:30:00,385.9,386.5,384.19,384.19,2605.0,374.4929,375.0752,372.8334,372.8334,2605.0
2020-02-18 10:00:00,383.78,384.05,382.1,382.27,6737.0,372.4356,372.6976,370.8052,370.9702,6737.0
2020-02-18 10:30:00,382.38,383.71,381.84,383.47,5079.0,371.0769,372.3676,370.5529,372.1347,5079.0
2020-02-18 11:00:00,383.55,383.68,381.66,382.64,5000.0,372.2124,372.3385,370.3782,371.3293,5000.0
2020-02-18 11:30:00,382.86,384.52,382.57,384.36,3464.0,371.5428,373.1537,371.2613,372.9984,3464.0
2020-02-18 12:00:00,384.27,387.15,384.27,386.85,6256.0,372.9111,375.7059,372.9111,375.4148,6256.0
2020-02-18 12:30:00,386.85,387.51,385.93,386.11,4871.0,375.4148,376.0553,374.522,374.6967,4871.0
2020-02-18 13:00:00,386.35,386.35,384.41,384.94,3902.0,374.9296,374.9296,373.0469,373.5613,3902.0
2020-02-18 13:30:00,385.4,386.01,385.0,385.65,3371.0,374.0077,374.5996,373.6195,374.2503,3371.0
2020-02-18 14:00:00,385.16,386.43,384.53,386.43,4700.0,373.7748,375.0072,373.1634,375.0072,4700.0
2020-02-18 14:30:00,386.49,387.06,385.76,386.88,3700.0,375.0655,375.6186,374.357,375.4439,3700.0
2020-02-18 15:00:00,386.7,387.52,386.08,386.08,4274.0,375.2692,376.065,374.6676,374.6676,4274.0
2020-02-18 15:30:00,386.45,387.97,385.72,387.75,25185.0,375.0266,376.5017,374.3182,376.2882,25185.0
2020-02-19 09:30:00,389.42,395.41,386.34,393.5,14275.0,377.9088,383.7218,374.9199,381.8682,14275.0
2020-02-19 10:00:00,393.41,398.65,392.3,397.85,10893.0,381.7809,386.866,380.7037,386.0897,10893.0
2020-02-19 10:30:00,397.66,397.94,394.19,394.19,10503.0,385.9053,386.177,382.5378,382.5378,10503.0
2020-02-19 11:00:00,394.5,395.38,393.78,395.2,12943.0,382.8387,383.6927,382.14,383.518,12943.0
2020-02-19 11:30:00,395.18,395.9,394.33,394.93,4900.0,383.4986,384.1973,382.6737,383.256,4900.0
2020-02-19 12:00:00,394.7,395.31,393.92,393.92,3910.0,383.0328,383.6247,382.2758,382.2758,3910.0
2020-02-19 12:30:00,393.71,394.24,393.56,393.59,3004.0,382.072,382.5864,381.9265,381.9556,3004.0
2020-02-19 13:00:00,393.44,393.58,392.87,393.01,4522.0,381.81,381.9459,381.2569,381.3927,4522.0
2020-02-19 13:30:00,393.26,395.55,393.17,394.93,12831.0,381.6353,383.8576,381.548,383.256,12831.0
2020-02-19 14:00:00,394.73,396.32,394.57,396.02,10615.0,383.0619,384.6049,382.9066,384.3138,10615.0
2020-02-19 14:30:00,395.99,396.69,395.33,396.34,7536.0,384.2846,384.9639,383.6441,384.6243,7536.0
2020-02-19 15:00:00,396.19,396.93,395.53,396.01,9985.0,384.4787,385.1969,383.8382,384.304,9985.0
2020-02-19 15:30:00,395.99,396.54,394.93,395.17,48734.0,384.2846,384.8184,383.256,383.4889,48734.0
2020-02-20 09:30:00,391.04,391.88,379.96,384.17,11740.0,379.481,380.2961,368.7285,372.814,11740.0
2020-02-20 10:00:00,385.47,394.49,384.05,384.29,14309.0,374.0756,382.829,372.6976,372.9305,14309.0
2020-02-20 10:30:00,384.04,384.66,382.01,383.27,17619.0,372.6879,373.2896,370.7179,371.9406,17619.0
2020-02-20 11:00:00,383.28,385.84,380.78,380.78,10335.0,371.9503,374.4347,369.5242,369.5242,10335.0
2020-02-20 11:30:00,380.39,384.2,379.17,383.94,12340.0,369.1458,372.8431,367.9618,372.5908,12340.0
2020-02-20 12:00:00,383.93,383.93,380.16,383.13,39947.0,372.5811,372.5811,368.9226,371.8048,39947.0
2020-02-20 12:30:00,383.13,384.09,382.82,384.09,17109.0,371.8048,372.7364,371.5039,372.7364,17109.0
2020-02-20 13:00:00,384.02,384.46,383.57,383.88,9101.0,372.6685,373.0955,372.2318,372.5326,9101.0
2020-02-20 13:30:00,384.06,384.29,383.2,383.67,11452.0,372.7073,372.9305,371.8727,372.3288,11452.0
2020-02-20 14:00:00,383.73,385.02,383.72,384.26,9836.0,372.387,373.6389,372.3773,372.9014,9836.0
2020-02-20 14:30:00,384.45,384.7,383.3,383.98,13082.0,373.0858,373.3284,371.9698,372.6297,13082.0
2020-02-20 15:00:00,383.8,384.57,383.12,384.33,14492.0,372.455,373.2022,371.7951,372.9693,14492.0
2020-02-20 15:30:00,384.26,385.39,384.1,384.23,20519.0,372.9014,373.998,372.7461,372.8723,20519.0
2020-02-21 09:30:00,382.82,382.82,379.9,380.38,26854.0,371.5039,371.5039,368.6703,369.1361,26854.0
2020-02-21 10:00:00,380.86,380.86,373.53,374.03,16289.0,369.6019,369.6019,362.4886,362.9738,16289.0
2020-02-21 10:30:00,374.04,374.04,365.75,372.29,32340.0,362.9835,362.9835,354.9385,361.2852,32340.0
2020-02-21 11:00:00,371.4,373.59,369.22,373.59,9100.0,360.4215,362.5468,358.306,362.5468,9100.0
2020-02-21 11:30:00,372.72,374.47,372.64,373.71,6787.0,361.7025,363.4008,361.6249,362.6632,6787.0
2020-02-21 12:00:00,373.62,373.82,371.61,372.1,3000.0,362.5759,362.77,360.6253,361.1008,3000.0
2020-02-21 12:30:00,372.12,372.12,370.6,371.55,4971.0,361.1202,361.1202,359.6452,360.5671,4971.0
2020-02-21 13:00:00,371.5,372.61,371.04,371.86,5620.0,360.5186,361.5957,360.0722,360.8679,5620.0
2020-02-21 13:30:00,371.5,371.78,371.04,371.73,5525.0,360.5186,360.7903,360.0722,360.7418,5525.0
2020-02-21 14:00:00,372.27,372.61,369.82,370.58,15253.0,361.2658,361.5957,358.8882,359.6258,15253.0
2020-02-21 14:30:00,370.66,371.74,370.57,370.57,7287.0,359.7034,360.7515,359.616,359.616,7287.0
2020-02-21 15:00:00,370.48,371.71,369.39,371.18,7577.0,359.5287,360.7224,358.4709,360.208,7577.0
2020-02-21 15:30:00,371.29,372.02,370.24,370.32,50657.0,360.3148,361.0232,359.2958,359.3734,50657.0
2020-02-24 09:30:00,363.99,363.99,356.72,356.72,15180.0,353.2306,353.2306,346.1755,346.1755,15180.0
2020-02-24 10:00:00,356.34,361.98,356.34,359.19,3730.0,345.8067,351.28,345.8067,348.5724,3730.0
2020-02-24 10:30:00,358.86,360.55,356.97,360.51,7286.0,348.2522,349.8922,346.4181,349.8534,7286.0
2020-02-24 11:00:00,360.52,360.89,358.81,358.81,6456.0,349.8631,350.2222,348.2037,348.2037,6456.0
2020-02-24 11:30:00,358.75,359.19,357.87,359.19,4633.0,348.1454,348.5724,347.2915,348.5724,4633.0
2020-02-24 12:00:00,358.91,358.91,357.04,358.01,6374.0,348.3007,348.3007,346.486,347.4273,6374.0
2020-02-24 12:30:00,357.83,359.0,357.83,358.06,4800.0,347.2526,348.3881,347.2526,347.4758,4800.0
2020-02-24 13:00:00,357.93,358.82,356.99,358.82,8449.0,347.3497,348.2134,346.4375,348.2134,8449.0
2020-02-24 13:30:00,358.55,360.07,358.55,360.07,8369.0,347.9514,349.4264,347.9514,349.4264,8369.0
2020-02-24 14:00:00,360.47,361.93,359.83,361.48,6291.0,349.8146,351.2314,349.1935,350.7947,6291.0
2020-02-24 14:30:00,361.37,362.79,361.11,362.69,6002.0,350.688,352.066,350.4357,351.969,6002.0
2020-02-24 15:00:00,362.75,363.62,362.25,363.0,6340.0,352.0272,352.8715,351.542,352.2698,6340.0
2020-02-24 15:30:00,362.88,363.37,361.4,361.48,34979.0,352.1534,352.6289,350.7171,350.7947,34979.0
2020-02-25 09:30:00,360.95,361.9,360.39,361.69,2522.0,350.2804,351.2023,349.737,350.9985,2522.0
2020-02-25 10:00:00,361.83,361.83,356.65,356.7,7702.0,351.1344,351.1344,346.1075,346.156,7702.0
2020-02-25 10:30:00,356.4,357.24,352.7,354.83,10829.0,345.8649,346.6801,342.2743,344.3413,10829.0
2020-02-25 11:00:00,355.44,355.53,352.46,353.73,4192.0,344.9333,345.0206,342.0414,343.2738,4192.0
2020-02-25 11:30:00,354.14,355.84,354.14,355.13,11997.0,343.6717,345.3215,343.6717,344.6325,11997.0
2020-02-25 12:00:00,354.41,354.64,353.49,354.11,6038.0,343.9337,344.1569,343.0409,343.6426,6038.0
2020-02-25 12:30:00,354.27,354.48,351.81,351.81,11972.0,343.7979,344.0017,341.4106,341.4106,11972.0
2020-02-25 13:00:00,351.9,353.89,351.43,353.64,11592.0,341.4979,343.4291,341.0418,343.1865,11592.0
2020-02-25 13:30:00,353.61,353.7,352.0,352.22,6652.0,343.1574,343.2447,341.595,341.8085,6652.0
2020-02-25 14:00:00,352.02,352.56,350.03,350.91,22129.0,341.6144,342.1384,339.6832,340.5372,22129.0
2020-02-25 14:30:00,349.76,351.72,348.51,350.66,12416.0,339.4212,341.3232,338.2081,340.2946,12416.0
2020-02-25 15:00:00,351.03,351.53,348.43,349.0,13108.0,340.6536,341.1389,338.1305,338.6837,13108.0
2020-02-25 15:30:00,348.94,350.3,346.67,348.13,46088.0,338.6254,339.9452,336.4225,337.8394,46088.0
2020-02-26 09:30:00,350.47,356.54,348.21,354.44,11308.0,340.1102,346.0008,337.917,343.9628,11308.0
2020-02-26 10:00:00,354.2,355.89,353.67,354.34,7325.0,343.7299,345.37,343.2156,343.8658,7325.0
2020-02-26 10:30:00,353.81,354.12,353.04,353.66,5970.0,343.3515,343.6523,342.6042,343.2059,5970.0
2020-02-26 11:00:00,353.34,353.86,351.14,353.57,6205.0,342.8954,343.4,340.7604,343.1186,6205.0
2020-02-26 11:30:00,353.52,353.52,351.03,351.04,5500.0,343.07,343.07,340.6536,340.6633,5500.0
2020-02-26 12:00:00,351.09,351.09,348.15,350.13,9497.0,340.7119,340.7119,337.8588,339.7802,9497.0
2020-02-26 12:30:00,350.31,352.44,350.31,350.98,14154.0,339.9549,342.022,339.9549,340.6051,14154.0
2020-02-26 13:00:00,351.38,351.62,349.45,349.6,4400.0,340.9933,341.2262,339.1203,339.2659,4400.0
2020-02-26 13:30:00,349.39,349.39,345.52,345.52,4878.0,339.0621,339.0621,335.3065,335.3065,4878.0
2020-02-26 14:00:00,345.24,346.93,345.23,346.41,4319.0,335.0348,336.6748,335.0251,336.1702,4319.0
2020-02-26 14:30:00,346.44,346.59,344.74,345.01,5109.0,336.1993,336.3449,334.5496,334.8116,5109.0
2020-02-26 15:00:00,344.9,347.14,344.9,346.36,6865.0,334.7048,336.8786,334.7048,336.1217,6865.0
2020-02-26 15:30:00,346.22,346.88,345.29,345.29,15407.0,335.9858,336.6263,335.0833,335.0833,15407.0
2020-02-27 09:30:00,339.85,342.15,337.98,340.98,9289.0,329.8041,332.0361,327.9894,330.9007,9289.0
2020-02-27 10:00:00,340.74,340.74,337.32,337.94,4857.0,330.6678,330.6678,327.3489,327.9506,4857.0
2020-02-27 10:30:00,337.15,341.3,336.12,341.3,10336.0,327.1839,331.2113,326.1844,331.2113,10336.0
2020-02-27 11:00:00,341.07,345.69,341.06,342.84,7631.0,330.9881,335.4715,330.9784,332.7057,7631.0
2020-02-27 11:30:00,343.36,344.0,340.51,344.0,4550.0,333.2104,333.8315,330.4446,333.8315,4550.0
2020-02-27 12:00:00,343.94,345.87,343.58,344.54,4749.0,333.7732,335.6462,333.4239,334.3555,4749.0
2020-02-27 12:30:00,345.55,347.22,345.52,345.71,5665.0,335.3356,336.9563,335.3065,335.4909,5665.0
2020-02-27 13:00:00,345.23,346.84,344.18,344.53,13393.0,335.0251,336.5875,334.0061,334.3458,13393.0
2020-02-27 13:30:00,344.69,344.87,341.69,343.34,6497.0,334.5011,334.6757,331.5897,333.191,6497.0
2020-02-27 14:00:00,342.7,343.01,341.05,343.01,1762.0,332.5699,332.8707,330.9687,332.8707,1762.0
2020-02-27 14:30:00,343.38,344.49,342.19,342.19,11229.0,333.2298,334.307,332.075,332.075,11229.0
2020-02-27 15:00:00,342.0,343.32,340.95,341.63,7710.0,331.8906,333.1716,330.8716,331.5315,7710.0
2020-02-27 15:30:00,341.18,341.73,337.0,337.0,43301.0,331.0948,331.6286,327.0384,327.0384,43301.0
2020-02-28 09:30:00,326.71,334.18,316.96,316.96,16743.0,317.3743,324.6308,307.9029,307.9029,16743.0
2020-02-28 10:00:00,318.01,324.18,314.78,320.31,20389.0,308.9229,314.9166,305.7852,311.1572,20389.0
2020-02-28 10:30:00,320.51,326.03,320.19,325.01,10859.0,311.3515,316.7137,311.0406,315.7229,10859.0
2020-02-28 11:00:00,325.0,326.37,322.22,324.7,7365.0,315.7132,317.044,313.0126,315.4217,7365.0
2020-02-28 11:30:00,324.73,328.65,324.6,326.07,7895.0,315.4509,319.2589,315.3246,316.7526,7895.0
2020-02-28 12:00:00,326.49,331.11,325.36,329.68,11043.0,317.1606,321.6486,316.0629,320.2594,11043.0
2020-02-28 12:30:00,329.23,332.07,328.58,331.44,9004.0,319.8223,322.5811,319.1909,321.9691,9004.0
2020-02-28 13:00:00,332.63,333.84,330.56,331.77,25175.0,323.1251,324.3006,321.1143,322.2897,25175.0
2020-02-28 13:30:00,331.82,332.0,325.04,328.43,12209.0,322.3383,322.5131,315.752,319.0452,12209.0
2020-02-28 14:00:00,327.59,328.63,325.43,328.24,9292.0,318.2292,319.2394,316.1309,318.8606,9292.0
2020-02-28 14:30:00,329.31,333.05,329.21,329.83,6225.0,319.9,323.5331,319.8029,320.4052,6225.0
2020-02-28 15:00:00,329.04,331.34,327.54,327.88,9820.0,319.6377,321.872,318.1806,318.5109,9820.0
2020-02-28 15:30:00,327.45,334.76,326.06,334.76,46741.0,318.0932,325.1943,316.7429,325.1943,46741.0
2020-03-02 09:30:00,335.01,338.96,335.01,338.07,8044.0,325.4371,329.2743,325.4371,328.4097,8044.0
2020-03-02 10:00:00,336.41,337.38,334.26,337.09,23501.0,326.7971,327.7394,324.7086,327.4577,23501.0
2020-03-02 10:30:00,337.53,341.69,336.2,339.53,11945.0,327.8851,331.9263,326.5931,329.828,11945.0
2020-03-02 11:00:00,339.39,344.59,338.36,344.02,12534.0,329.692,334.7434,328.6914,334.1897,12534.0
2020-03-02 11:30:00,344.42,348.05,343.41,346.94,18357.0,334.5782,338.1045,333.5971,337.0262,18357.0
2020-03-02 12:00:00,346.96,348.84,345.28,345.98,15828.0,337.0457,338.8719,335.4137,336.0937,15828.0
2020-03-02 12:30:00,346.03,347.67,346.01,346.61,8982.0,336.1422,337.7354,336.1228,336.7057,8982.0
2020-03-02 13:00:00,346.53,347.3,342.18,342.29,33444.0,336.6279,337.3759,332.4023,332.5091,33444.0
2020-03-02 13:30:00,343.0,345.87,342.51,343.56,5046.0,333.1988,335.9868,332.7228,333.7428,5046.0
2020-03-02 14:00:00,345.22,346.58,343.67,344.95,13193.0,335.3554,336.6765,333.8497,335.0931,13193.0
2020-03-02 14:30:00,345.27,346.05,342.99,343.31,32603.0,335.404,336.1617,333.1891,333.5,32603.0
2020-03-02 15:00:00,343.88,348.47,343.5,348.2,10946.0,334.0537,338.5125,333.6845,338.2502,10946.0
2020-03-02 15:30:00,348.27,354.3,348.05,354.04,34173.0,338.3182,344.1759,338.1045,343.9234,34173.0
2020-03-03 09:30:00,352.29,352.38,349.59,351.51,16952.0,342.2234,342.3108,339.6005,341.4656,16952.0
2020-03-03 10:00:00,351.5,359.68,351.5,352.56,12731.0,341.4559,349.4022,341.4559,342.4856,12731.0
2020-03-03 10:30:00,352.59,354.99,351.67,353.77,7738.0,342.5148,344.8462,341.6211,343.6611,7738.0
2020-03-03 11:00:00,354.23,355.25,346.27,346.96,10223.0,344.1079,345.0988,336.3754,337.0457,10223.0
2020-03-03 11:30:00,346.09,352.01,345.55,351.29,3087.0,336.2005,341.9514,335.676,341.2519,3087.0
2020-03-03 12:00:00,351.18,352.33,347.74,348.3,27148.0,341.1451,342.2622,337.8034,338.3474,27148.0
2020-03-03 12:30:00,348.11,348.24,345.18,345.29,11405.0,338.1628,338.2891,335.3165,335.4234,11405.0
2020-03-03 13:00:00,345.86,345.86,340.86,340.99,14306.0,335.9771,335.9771,331.12,331.2463,14306.0
2020-03-03 13:30:00,340.91,341.7,334.26,335.34,11576.0,331.1685,331.936,324.7086,325.7577,11576.0
2020-03-03 14:00:00,335.47,335.5,330.12,332.53,13541.0,325.884,325.9131,320.6869,323.028,13541.0
2020-03-03 14:30:00,332.25,335.14,330.9,335.14,12768.0,322.756,325.5634,321.4446,325.5634,12768.0
2020-03-03 15:00:00,335.21,340.11,335.21,339.92,22999.0,325.6314,330.3914,325.6314,330.2068,22999.0
2020-03-03 15:30:00,339.79,340.22,336.13,336.85,51239.0,330.0805,330.4983,326.5251,327.2246,51239.0
2020-03-04 09:30:00,345.74,349.65,345.46,346.09,5717.0,335.8605,339.6588,335.5885,336.2005,5717.0
2020-03-04 10:00:00,344.79,349.22,343.89,348.8,7794.0,334.9377,339.2411,334.0634,338.8331,7794.0
2020-03-04 10:30:00,348.22,349.97,347.6,348.05,13473.0,338.2697,339.9697,337.6674,338.1045,13473.0
2020-03-04 11:00:00,348.25,348.7,346.25,348.7,5977.0,338.2988,338.7359,336.356,338.7359,5977.0
2020-03-04 11:30:00,348.87,349.73,345.91,346.78,5120.0,338.9011,339.7365,336.0257,336.8708,5120.0
2020-03-04 12:00:00,346.79,348.83,346.14,348.83,3805.0,336.8805,338.8622,336.2491,338.8622,3805.0
2020-03-04 12:30:00,347.94,348.7,347.2,348.7,2810.0,337.9977,338.7359,337.2788,338.7359,2810.0
2020-03-04 13:00:00,349.18,349.94,348.51,349.05,3695.0,339.2022,339.9405,338.5514,339.0759,3695.0
2020-03-04 13:30:00,349.55,350.61,349.25,349.89,4858.0,339.5617,340.5914,339.2702,339.8919,4858.0
2020-03-04 14:00:00,349.5,349.5,347.44,349.33,3940.0,339.5131,339.5131,337.5119,339.3479,3940.0
2020-03-04 14:30:00,349.24,349.6,347.74,348.8,7059.0,339.2605,339.6102,337.8034,338.8331,7059.0
2020-03-04 15:00:00,348.26,349.75,348.13,349.33,12267.0,338.3085,339.7559,338.1822,339.3479,12267.0
2020-03-04 15:30:00,349.44,352.42,349.44,351.54,27492.0,339.4548,342.3496,339.4548,341.4948,27492.0
2020-03-05 09:30:00,342.77,346.76,341.31,341.31,3840.0,332.9754,336.8514,331.5571,331.5571,3840.0
2020-03-05 10:00:00,342.18,344.84,342.18,343.94,2621.0,332.4023,334.9862,332.4023,334.112,2621.0
2020-03-05 10:30:00,343.27,343.63,341.86,343.63,6000.0,333.4611,333.8108,332.0914,333.8108,6000.0
2020-03-05 11:00:00,344.56,344.87,342.75,343.12,8279.0,334.7142,335.0154,332.956,333.3154,8279.0
2020-03-05 11:30:00,343.48,343.48,338.15,339.62,7844.0,333.6651,333.6651,328.4874,329.9154,7844.0
2020-03-05 12:00:00,339.17,339.67,337.54,338.74,3822.0,329.4783,329.964,327.8948,329.0605,3822.0
2020-03-05 12:30:00,338.72,338.72,334.64,336.51,7963.0,329.0411,329.0411,325.0777,326.8943,7963.0
2020-03-05 13:00:00,336.82,337.78,336.27,336.93,7806.0,327.1954,328.128,326.6611,327.3023,7806.0
2020-03-05 13:30:00,337.5,339.96,337.18,339.53,9624.0,327.856,330.2457,327.5451,329.828,9624.0
2020-03-05 14:00:00,339.44,339.44,336.5,337.11,6201.0,329.7405,329.7405,326.8846,327.4771,6201.0
2020-03-05 14:30:00,336.57,339.55,336.57,339.36,6500.0,326.9526,329.8474,326.9526,329.6628,6500.0
2020-03-05 15:00:00,338.3,338.94,336.05,337.1,8666.0,328.6331,329.2548,326.4474,327.4674,8666.0
2020-03-05 15:30:00,337.1,341.21,336.96,340.69,50671.0,327.4674,331.46,327.3314,330.9548,50671.0
2020-03-06 09:30:00,331.9,333.07,328.29,330.63,8634.0,322.416,323.5526,318.9092,321.1823,8634.0
2020-03-06 10:00:00,331.25,335.01,331.24,334.98,4249.0,321.7846,325.4371,321.7749,325.408,4249.0
2020-03-06 10:30:00,335.49,337.25,334.21,334.6,3774.0,325.9034,327.6131,324.66,325.0388,3774.0
2020-03-06 11:00:00,335.52,337.06,333.86,334.49,13196.0,325.9326,327.4286,324.32,324.932,13196.0
2020-03-06 11:30:00,335.08,335.83,332.64,333.91,3000.0,325.5051,326.2337,323.1349,324.3686,3000.0
2020-03-06 12:00:00,332.85,333.32,330.92,332.51,3401.0,323.3389,323.7954,321.464,323.0086,3401.0
2020-03-06 12:30:00,332.07,335.85,332.07,334.62,6376.0,322.5811,326.2531,322.5811,325.0583,6376.0
2020-03-06 13:00:00,335.16,336.84,334.85,336.83,4651.0,325.5828,327.2148,325.2817,327.2051,4651.0
2020-03-06 13:30:00,336.3,337.42,334.12,335.01,17067.0,326.6903,327.7783,324.5726,325.4371,17067.0
2020-03-06 14:00:00,334.89,337.75,333.73,337.41,11333.0,325.3206,328.0988,324.1937,327.7686,11333.0
2020-03-06 14:30:00,337.84,337.85,333.69,334.29,13460.0,328.1863,328.196,324.1549,324.7377,13460.0
2020-03-06 15:00:00,334.55,339.09,333.17,338.23,15059.0,324.9903,329.4005,323.6497,328.5651,15059.0
2020-03-06 15:30:00,337.68,349.57,337.68,346.88,89872.0,328.0308,339.5811,328.0308,336.9679,89872.0
2020-03-09 09:30:00,325.71,333.83,322.38,333.82,4828.0,316.4029,324.2909,313.168,324.2811,4828.0
2020-03-09 10:00:00,327.65,335.14,327.15,333.92,20434.0,318.2874,325.5634,317.8017,324.3783,20434.0
2020-03-09 10:30:00,334.01,334.72,329.84,329.84,18100.0,324.4657,325.1554,320.4149,320.4149,18100.0
2020-03-09 11:00:00,330.2,335.02,328.42,334.96,20436.0,320.7646,325.4468,319.0354,325.3886,20436.0
2020-03-09 11:30:00,334.56,339.15,334.24,337.16,13037.0,325.0,329.4588,324.6891,327.5257,13037.0
2020-03-09 12:00:00,337.66,341.48,337.12,337.76,11362.0,328.0114,331.7223,327.4868,328.1086,11362.0
2020-03-09 12:30:00,337.84,338.8,336.32,338.17,16800.0,328.1863,329.1188,326.7097,328.5068,16800.0
2020-03-09 13:00:00,337.93,339.73,336.46,337.52,14541.0,328.2737,330.0223,326.8457,327.8754,14541.0
2020-03-09 13:30:00,337.54,337.54,334.33,334.86,25639.0,327.8948,327.8948,324.7766,325.2914,25639.0
2020-03-09 14:00:00,335.26,339.4,332.83,336.56,23368.0,325.68,329.7017,323.3194,326.9428,23368.0
2020-03-09 14:30:00,335.73,339.39,333.57,336.54,27398.0,326.1366,329.692,324.0383,326.9234,27398.0
2020-03-09 15:00:00,338.02,339.97,334.76,337.51,39215.0,328.3611,330.2554,325.1943,327.8657,39215.0
2020-03-09 15:30:00,337.04,338.74,333.94,333.94,49051.0,327.4091,329.0605,324.3977,324.3977,49051.0
2020-03-10 09:30:00,340.02,348.03,337.05,342.71,11566.0,330.304,338.0851,327.4188,332.9171,11566.0
2020-03-10 10:00:00,342.14,344.8,341.56,341.56,6902.0,332.3634,334.9474,331.8,331.8,6902.0
2020-03-10 10:30:00,340.08,340.66,334.52,335.73,14286.0,330.3623,330.9257,324.9611,326.1366,14286.0
2020-03-10 11:00:00,335.1,337.24,331.97,332.16,5187.0,325.5246,327.6034,322.484,322.6686,5187.0
2020-03-10 11:30:00,332.08,336.91,330.89,336.25,8526.0,322.5909,327.2828,321.4349,326.6417,8526.0
2020-03-10 12:00:00,335.67,341.59,335.66,339.05,5233.0,326.0783,331.8291,326.0686,329.3617,5233.0
2020-03-10 12:30:00,337.74,341.56,336.34,341.55,5978.0,328.0891,331.8,326.7291,331.7903,5978.0
2020-03-10 13:00:00,339.96,342.38,337.78,341.38,4683.0,330.2457,332.5965,328.128,331.6251,4683.0
2020-03-10 13:30:00,340.59,341.38,337.5,339.44,7277.0,330.8577,331.6251,327.856,329.7405,7277.0
2020-03-10 14:00:00,338.29,339.18,336.19,337.13,9758.0,328.6234,329.488,326.5834,327.4966,9758.0
2020-03-10 14:30:00,339.04,346.4,338.98,346.3,13501.0,329.352,336.5017,329.2937,336.4045,13501.0
2020-03-10 15:00:00,346.28,351.65,345.77,349.67,7870.0,336.3851,341.6016,335.8897,339.6782,7870.0
2020-03-10 15:30:00,350.09,356.71,349.53,356.37,46377.0,340.0862,346.5171,339.5422,346.1868,46377.0
2020-03-11 09:30:00,345.0,349.37,340.52,347.63,31102.0,335.1417,339.3868,330.7897,337.6965,31102.0
2020-03-11 10:00:00,347.01,347.58,345.08,345.17,14752.0,337.0942,337.6479,335.2194,335.3068,14752.0
2020-03-11 10:30:00,344.82,345.49,339.48,340.48,5435.0,334.9668,335.6177,329.7794,330.7508,5435.0
2020-03-11 11:00:00,342.08,342.08,335.36,336.05,13439.0,332.3051,332.3051,325.7771,326.4474,13439.0
2020-03-11 11:30:00,336.35,336.35,333.84,334.91,11807.0,326.7388,326.7388,324.3006,325.34,11807.0
2020-03-11 12:00:00,334.92,335.53,332.88,332.98,9886.0,325.3497,325.9423,323.368,323.4651,9886.0
2020-03-11 12:30:00,332.52,332.55,328.33,329.31,5696.0,323.0183,323.0474,318.948,319.9,5696.0
2020-03-11 13:00:00,329.59,332.18,327.79,332.18,9202.0,320.172,322.688,318.4234,322.688,9202.0
2020-03-11 13:30:00,331.99,334.47,331.29,333.63,9108.0,322.5034,324.9126,321.8234,324.0966,9108.0
2020-03-11 14:00:00,333.9,333.9,331.29,331.72,9190.0,324.3589,324.3589,321.8234,322.2411,9190.0
2020-03-11 14:30:00,331.8,336.24,331.8,335.28,25503.0,322.3189,326.632,322.3189,325.6994,25503.0
2020-03-11 15:00:00,334.9,334.9,329.46,332.84,17901.0,325.3303,325.3303,320.0457,323.3291,17901.0
2020-03-11 15:30:00,333.15,344.65,332.67,342.08,104185.0,323.6303,334.8017,323.164,332.3051,104185.0
2020-03-12 09:30:00,321.0,321.17,308.88,308.88,9568.0,311.8275,311.9926,300.0538,300.0538,9568.0
2020-03-12 10:00:00,311.39,316.18,310.41,315.87,19916.0,302.4921,307.1452,301.5401,306.8441,19916.0
2020-03-12 10:30:00,315.88,318.24,315.43,316.16,16072.0,306.8538,309.1463,306.4166,307.1258,16072.0
2020-03-12 11:00:00,316.26,316.59,312.17,313.36,16697.0,307.2229,307.5435,303.2498,304.4058,16697.0
2020-03-12 11:30:00,313.37,314.16,308.67,309.71,14627.0,304.4155,305.1829,299.8498,300.8601,14627.0
2020-03-12 12:00:00,309.08,309.08,303.97,305.97,10817.0,300.2481,300.2481,295.2841,297.2269,10817.0
2020-03-12 12:30:00,305.84,315.0,304.78,313.99,9375.0,297.1007,305.9989,296.071,305.0178,9375.0
2020-03-12 13:00:00,315.94,318.97,311.01,311.81,10181.0,306.9121,309.8555,302.1229,302.9001,10181.0
2020-03-12 13:30:00,312.7,313.45,304.61,312.73,10689.0,303.7646,304.4932,295.9058,303.7938,10689.0
2020-03-12 14:00:00,313.67,313.67,302.45,305.21,13409.0,304.7069,304.7069,293.8075,296.4887,13409.0
2020-03-12 14:30:00,304.03,306.01,300.92,303.64,16919.0,295.3424,297.2658,292.3212,294.9635,16919.0
2020-03-12 15:00:00,303.39,309.09,300.08,300.93,23242.0,294.7207,300.2578,291.5053,292.331,23242.0
2020-03-12 15:30:00,301.09,307.02,297.65,297.87,54736.0,292.4864,298.2469,289.1447,289.3584,54736.0
2020-03-13 09:30:00,316.96,319.25,299.57,300.82,36515.0,307.9029,310.1275,291.0098,292.2241,36515.0
2020-03-13 10:00:00,300.94,304.25,297.67,303.27,17110.0,292.3407,295.5561,289.1641,294.6041,17110.0
2020-03-13 10:30:00,302.93,302.93,297.29,298.19,9388.0,294.2738,294.2738,288.795,289.6693,9388.0
2020-03-13 11:00:00,298.21,303.0,298.14,298.81,9664.0,289.6887,294.3418,289.6207,290.2715,9664.0
2020-03-13 11:30:00,297.72,297.91,295.64,296.35,9301.0,289.2127,289.3973,287.1921,287.8818,9301.0
2020-03-13 12:00:00,298.11,301.52,296.19,298.45,5154.0,289.5915,292.9041,287.7264,289.9218,5154.0
2020-03-13 12:30:00,299.69,306.81,299.56,305.86,4519.0,291.1264,298.0429,291.0001,297.1201,4519.0
2020-03-13 13:00:00,305.32,307.83,302.27,305.29,3601.0,296.5955,299.0338,293.6327,296.5664,3601.0
2020-03-13 13:30:00,307.44,314.99,306.33,314.99,3700.0,298.6549,305.9892,297.5767,305.9892,3700.0
2020-03-13 14:00:00,313.98,313.98,305.26,305.26,10608.0,305.0081,305.0081,296.5372,296.5372,10608.0
2020-03-13 14:30:00,304.53,306.07,299.88,305.27,26894.0,295.8281,297.3241,291.311,296.5469,26894.0
2020-03-13 15:00:00,305.32,308.56,300.56,304.75,12848.0,296.5955,299.7429,291.9715,296.0418,12848.0
2020-03-13 15:30:00,304.42,318.79,297.78,318.42,36782.0,295.7212,309.6806,289.271,309.3212,36782.0
2020-03-16 09:30:00,288.97,288.97,280.11,283.42,8548.0,280.7127,280.7127,272.1059,275.3213,8548.0
2020-03-16 10:00:00,283.27,285.21,266.0,266.07,11781.0,275.1756,277.0602,258.3991,258.4671,11781.0
2020-03-16 10:30:00,269.53,277.41,267.81,274.37,25300.0,261.8282,269.483,260.1574,266.5299,25300.0
2020-03-16 11:00:00,274.33,284.14,272.9,283.37,34422.0,266.4911,276.0207,265.1019,275.2727,34422.0
2020-03-16 11:30:00,283.59,283.59,279.05,280.89,18074.0,275.4865,275.4865,271.0762,272.8636,18074.0
2020-03-16 12:00:00,280.89,284.01,279.85,282.66,12375.0,272.8636,275.8945,271.8533,274.583,12375.0
2020-03-16 12:30:00,282.63,284.09,275.59,276.74,9244.0,274.5539,275.9722,267.7151,268.8322,9244.0
2020-03-16 13:00:00,276.81,280.06,276.69,276.77,8362.0,268.9002,272.0573,268.7836,268.8613,8362.0
2020-03-16 13:30:00,277.49,277.5,272.91,274.58,10046.0,269.5608,269.5705,265.1116,266.7339,10046.0
2020-03-16 14:00:00,274.36,274.36,269.41,270.18,12434.0,266.5202,266.5202,261.7116,262.4596,12434.0
2020-03-16 14:30:00,270.59,276.86,269.01,276.76,16243.0,262.8579,268.9488,261.3231,268.8516,16243.0
2020-03-16 15:00:00,276.78,279.32,274.56,279.32,27012.0,268.871,271.3385,266.7145,271.3385,27012.0
2020-03-16 15:30:00,279.21,288.07,277.42,282.66,133865.0,271.2316,279.8384,269.4928,274.583,133865.0
2020-03-17 09:30:00,289.69,290.24,274.09,277.57,15503.0,281.4121,281.9464,266.2579,269.6385,15503.0
2020-03-17 10:00:00,276.73,287.84,274.49,286.58,11406.0,268.8225,279.615,266.6465,278.391,11406.0
2020-03-17 10:30:00,286.32,286.33,277.3,277.44,36153.0,278.1384,278.1482,269.3762,269.5122,36153.0
2020-03-17 11:00:00,276.66,279.42,274.36,277.05,19390.0,268.7545,271.4356,266.5202,269.1333,19390.0
2020-03-17 11:30:00,277.3,277.94,266.03,273.03,28446.0,269.3762,269.9979,258.4282,265.2282,28446.0
2020-03-17 12:00:00,273.38,279.34,266.7,267.65,19163.0,265.5682,271.3579,259.0791,260.0019,19163.0
2020-03-17 12:30:00,267.49,267.88,260.01,260.66,14846.0,259.8465,260.2254,252.5802,253.2117,14846.0
2020-03-17 13:00:00,260.18,260.84,250.08,254.27,16513.0,252.7454,253.3865,242.934,247.0043,16513.0
2020-03-17 13:30:00,253.31,260.9,251.0,260.34,12194.0,246.0717,253.4448,243.8277,252.9008,12194.0
2020-03-17 14:00:00,259.79,261.51,256.2,258.5,14213.0,252.3665,254.0374,248.8791,251.1134,14213.0
2020-03-17 14:30:00,258.45,262.34,254.2,257.91,13101.0,251.0648,254.8437,246.9363,250.5403,13101.0
2020-03-17 15:00:00,257.91,262.14,252.47,257.12,22659.0,250.5403,254.6494,245.2557,249.7728,22659.0
2020-03-17 15:30:00,257.39,263.16,257.39,263.0,92264.0,250.0351,255.6402,250.0351,255.4848,92264.0
2020-03-18 09:30:00,249.82,249.82,233.77,240.67,24005.0,242.6814,242.6814,227.0901,233.7929,24005.0
2020-03-18 10:00:00,240.68,249.38,238.22,238.95,30989.0,233.8026,242.254,231.4129,232.122,30989.0
2020-03-18 10:30:00,239.03,245.71,238.31,241.36,10253.0,232.1997,238.6889,231.5003,234.4632,10253.0
2020-03-18 11:00:00,241.35,249.2,240.53,249.2,14355.0,234.4535,242.0791,233.6569,242.0791,14355.0
2020-03-18 11:30:00,249.21,256.25,247.74,255.87,17018.0,242.0889,248.9277,240.6609,248.5585,17018.0
2020-03-18 12:00:00,255.49,256.1,243.99,250.08,21833.0,248.1894,248.782,237.018,242.934,21833.0
2020-03-18 12:30:00,250.12,250.73,248.17,249.12,7960.0,242.9729,243.5654,241.0786,242.0014,7960.0
2020-03-18 13:00:00,246.62,251.37,244.04,244.66,6607.0,239.5729,244.1871,237.0666,237.6689,6607.0
2020-03-18 13:30:00,246.51,252.19,244.05,249.33,11903.0,239.466,244.9837,237.0763,242.2054,11903.0
2020-03-18 14:00:00,247.56,248.04,240.77,240.78,18974.0,240.486,240.9523,233.89,233.8997,18974.0
2020-03-18 14:30:00,241.13,251.16,240.16,249.91,12921.0,234.2397,243.9831,233.2975,242.7689,12921.0
2020-03-18 15:00:00,250.45,250.45,237.78,238.03,23311.0,243.2934,243.2934,230.9855,231.2283,23311.0
2020-03-18 15:30:00,237.64,246.38,236.9,245.05,58398.0,230.8495,239.3397,230.1306,238.0477,58398.0
2020-03-19 09:30:00,247.55,247.62,227.8,236.28,24750.0,240.4763,240.5443,221.2906,229.5283,24750.0
2020-03-19 10:00:00,238.23,246.88,234.34,238.98,13357.0,231.4226,239.8254,227.6438,232.1512,13357.0
2020-03-19 10:30:00,239.71,246.79,231.69,234.8,11518.0,232.8603,239.738,225.0695,228.0906,11518.0
2020-03-19 11:00:00,233.77,238.88,227.27,238.26,12092.0,227.0901,232.054,220.7758,231.4518,12092.0
2020-03-19 11:30:00,238.69,253.82,238.41,250.02,20391.0,231.8695,246.5671,231.5975,242.8757,20391.0
2020-03-19 12:00:00,250.02,253.0,240.2,241.16,23510.0,242.8757,245.7706,233.3363,234.2689,23510.0
2020-03-19 12:30:00,240.88,241.43,237.87,241.38,7658.0,233.9969,234.5312,231.0729,234.4826,7658.0
2020-03-19 13:00:00,240.47,242.48,238.96,241.61,8137.0,233.5986,235.5512,232.1317,234.706,8137.0
2020-03-19 13:30:00,241.6,246.36,241.09,243.27,6504.0,234.6963,239.3203,234.2009,236.3186,6504.0
2020-03-19 14:00:00,241.82,247.49,241.48,246.72,11802.0,234.91,240.418,234.5797,239.67,11802.0
2020-03-19 14:30:00,246.58,257.1,246.58,253.01,12202.0,239.534,249.7534,239.534,245.7803,12202.0
2020-03-19 15:00:00,253.01,255.6,247.35,252.21,28045.0,245.7803,248.2963,240.282,245.0031,28045.0
2020-03-19 15:30:00,253.05,256.74,250.35,254.4,52432.0,245.8191,249.4037,243.1963,247.1306,52432.0
2020-03-20 09:30:00,258.79,262.31,254.74,259.78,37243.0,251.3951,254.8145,247.4608,252.3568,37243.0
2020-03-20 10:00:00,258.51,266.01,258.51,263.24,7064.0,251.1231,258.4088,251.1231,255.718,7064.0
2020-03-20 10:30:00,262.85,267.45,259.62,263.47,4516.0,255.3391,259.8077,252.2014,255.9414,4516.0
2020-03-20 11:00:00,262.44,264.4,254.86,256.0,6143.0,254.9408,256.8448,247.5774,248.6848,6143.0
2020-03-20 11:30:00,254.2,259.91,253.12,258.79,7259.0,246.9363,252.4831,245.8871,251.3951,7259.0
2020-03-20 12:00:00,260.25,262.63,255.46,257.67,18015.0,252.8134,255.1254,248.1603,250.3071,18015.0
2020-03-20 12:30:00,257.67,262.36,256.29,260.89,6682.0,250.3071,254.8631,248.9665,253.4351,6682.0
2020-03-20 13:00:00,260.2,264.18,259.57,261.32,7786.0,252.7648,256.6311,252.1528,253.8528,7786.0
2020-03-20 13:30:00,261.29,261.46,257.26,260.71,6905.0,253.8237,253.9888,249.9088,253.2602,6905.0
2020-03-20 14:00:00,259.94,260.5,254.58,255.01,8903.0,252.5122,253.0562,247.3054,247.7231,8903.0
2020-03-20 14:30:00,255.6,257.21,249.5,249.5,9299.0,248.2963,249.8603,242.3706,242.3706,9299.0
2020-03-20 15:00:00,251.11,252.28,246.25,251.36,14529.0,243.9346,245.0711,239.2134,244.1774,14529.0
2020-03-20 15:30:00,251.71,253.36,240.92,243.83,43467.0,244.5174,246.1203,234.0357,236.8626,43467.0
2020-03-23 09:30:00,244.18,245.25,230.38,242.55,13490.0,237.2026,238.242,223.7969,235.6192,13490.0
2020-03-23 10:00:00,242.7,248.21,239.18,245.37,18675.0,235.7649,241.1174,232.3455,238.3586,18675.0
2020-03-23 10:30:00,243.48,246.45,238.42,238.42,5205.0,236.5226,239.4077,231.6072,231.6072,5205.0
2020-03-23 11:00:00,238.44,239.43,232.28,232.29,6751.0,231.6266,232.5883,225.6426,225.6523,6751.0
2020-03-23 11:30:00,232.89,235.7,230.99,233.17,6333.0,226.2352,228.9649,224.3895,226.5072,6333.0
2020-03-23 12:00:00,233.3,237.31,229.86,235.04,10066.0,226.6335,230.5289,223.2918,228.3238,10066.0
2020-03-23 12:30:00,234.04,241.72,233.59,240.9,7847.0,227.3523,234.8129,226.9152,234.0163,7847.0
2020-03-23 13:00:00,239.14,242.27,236.63,237.59,8182.0,232.3066,235.3472,229.8683,230.8009,8182.0
2020-03-23 13:30:00,236.67,237.03,229.94,229.94,8907.0,229.9072,230.2569,223.3695,223.3695,8907.0
2020-03-23 14:00:00,231.74,234.47,230.09,234.47,11503.0,225.1181,227.77,223.5152,227.77,11503.0
2020-03-23 14:30:00,233.72,234.53,229.46,229.46,8748.0,227.0415,227.8283,222.9032,222.9032,8748.0
2020-03-23 15:00:00,229.18,232.63,224.31,225.06,26416.0,222.6312,225.9826,217.9004,218.6289,26416.0
2020-03-23 15:30:00,225.64,228.18,221.27,225.49,69905.0,219.1924,221.6598,214.9472,219.0467,69905.0
2020-03-24 09:30:00,234.31,245.53,234.31,241.34,10696.0,227.6146,238.514,227.6146,234.4437,10696.0
2020-03-24 10:00:00,240.64,249.01,237.55,247.52,8983.0,233.7637,241.8946,230.762,240.4471,8983.0
2020-03-24 10:30:00,247.31,247.31,240.88,243.08,10467.0,240.2431,240.2431,233.9969,236.134,10467.0
2020-03-24 11:00:00,244.23,247.71,241.69,247.61,17295.0,237.2512,240.6317,234.7837,240.5346,17295.0
2020-03-24 11:30:00,246.96,252.47,246.81,250.14,16494.0,239.9031,245.2557,239.7574,242.9923,16494.0
2020-03-24 12:00:00,249.38,252.95,249.02,251.99,15821.0,242.254,245.722,241.9043,244.7894,15821.0
2020-03-24 12:30:00,252.18,253.93,250.86,250.86,19946.0,244.974,246.674,243.6917,243.6917,19946.0
2020-03-24 13:00:00,250.18,250.84,242.89,245.88,14128.0,243.0311,243.6723,235.9494,238.854,14128.0
2020-03-24 13:30:00,246.27,246.58,241.12,242.94,15837.0,239.2329,239.534,234.23,235.998,15837.0
2020-03-24 14:00:00,242.97,245.07,239.21,244.0,28213.0,236.0272,238.0672,232.3746,237.0277,28213.0
2020-03-24 14:30:00,244.13,249.54,243.5,249.13,16557.0,237.154,242.4094,236.542,242.0111,16557.0
2020-03-24 15:00:00,249.24,253.73,248.88,251.99,19721.0,242.118,246.4797,241.7683,244.7894,19721.0
2020-03-24 15:30:00,251.99,257.83,250.93,254.97,56398.0,244.7894,250.4625,243.7597,247.6843,56398.0
2020-03-25 09:30:00,254.75,271.68,247.94,259.62,15416.0,247.4706,263.9168,240.8551,252.2014,15416.0
2020-03-25 10:00:00,258.87,264.44,256.28,260.46,10136.0,251.4728,256.8837,248.9568,253.0174,10136.0
2020-03-25 10:30:00,261.66,273.27,261.64,270.38,11510.0,254.1831,265.4613,254.1637,262.6539,11510.0
2020-03-25 11:00:00,268.38,270.27,260.07,264.54,16808.0,260.7111,262.5471,252.6385,256.9808,16808.0
2020-03-25 11:30:00,264.93,266.0,263.13,265.27,5989.0,257.3597,258.3991,255.6111,257.6899,5989.0
2020-03-25 12:00:00,265.24,272.51,264.63,270.53,22044.0,257.6608,264.7231,257.0682,262.7996,22044.0
2020-03-25 12:30:00,269.57,271.2,268.12,268.63,7334.0,261.8671,263.4505,260.4585,260.9539,7334.0
2020-03-25 13:00:00,267.43,273.85,267.42,273.24,5135.0,259.7882,266.0248,259.7785,265.4322,5135.0
2020-03-25 13:30:00,273.25,282.79,273.13,279.25,10389.0,265.4419,274.7093,265.3253,271.2705,10389.0
2020-03-25 14:00:00,277.23,282.31,274.35,281.35,12587.0,269.3082,274.243,266.5105,273.3105,12587.0
2020-03-25 14:30:00,280.77,282.65,277.6,281.54,17724.0,272.747,274.5733,269.6676,273.495,17724.0
2020-03-25 15:00:00,281.54,286.22,280.83,285.16,27453.0,273.495,278.0413,272.8053,277.0116,27453.0
2020-03-25 15:30:00,285.46,288.47,278.82,280.56,101677.0,277.303,280.227,270.8528,272.543,101677.0
2020-03-26 09:30:00,281.14,289.71,278.98,289.71,11721.0,273.1065,281.4316,271.0082,281.4316,11721.0
2020-03-26 10:00:00,291.11,297.58,288.0,290.01,16218.0,282.7916,289.0767,279.7704,281.723,16218.0
2020-03-26 10:30:00,288.34,294.07,285.67,290.44,16891.0,280.1007,285.667,277.507,282.1407,16891.0
2020-03-26 11:00:00,289.34,293.94,288.63,291.95,18636.0,281.0721,285.5407,280.3824,283.6076,18636.0
2020-03-26 11:30:00,291.04,292.02,287.56,289.53,7863.0,282.7236,283.6756,279.343,281.2567,7863.0
2020-03-26 12:00:00,289.3,291.85,288.29,291.1,6169.0,281.0333,283.5104,280.0522,282.7819,6169.0
2020-03-26 12:30:00,291.43,291.78,287.54,289.77,5040.0,283.1024,283.4424,279.3236,281.4899,5040.0
2020-03-26 13:00:00,289.8,291.27,283.79,284.09,10173.0,281.519,282.947,275.6807,275.9722,10173.0
2020-03-26 13:30:00,283.24,290.68,281.99,289.44,10509.0,275.1465,282.3739,273.9322,281.1693,10509.0
2020-03-26 14:00:00,288.64,291.13,287.44,290.2,4970.0,280.3921,282.811,279.2264,281.9076,4970.0
2020-03-26 14:30:00,289.94,291.41,287.33,288.61,7278.0,281.655,283.083,279.1196,280.363,7278.0
2020-03-26 15:00:00,288.18,290.36,287.6,289.27,7882.0,279.9453,282.063,279.3819,281.0041,7882.0
2020-03-26 15:30:00,289.82,291.21,285.49,289.16,49461.0,281.5384,282.8887,277.3322,280.8973,49461.0
2020-03-27 09:30:00,280.38,280.38,271.05,277.46,13338.0,272.3682,272.3682,263.3048,269.5316,13338.0
2020-03-27 10:00:00,275.38,277.21,270.16,271.71,7597.0,267.5111,269.2888,262.4402,263.9459,7597.0
2020-03-27 10:30:00,272.26,278.74,271.5,277.71,2577.0,264.4802,270.775,263.7419,269.7745,2577.0
2020-03-27 11:00:00,276.45,281.36,273.42,274.35,6055.0,268.5505,273.3202,265.6071,266.5105,6055.0
2020-03-27 11:30:00,273.83,278.57,272.52,274.61,4705.0,266.0053,270.6099,264.7328,266.7631,4705.0
2020-03-27 12:00:00,274.4,276.84,273.8,276.44,3200.0,266.5591,268.9293,265.9762,268.5408,3200.0
2020-03-27 12:30:00,275.74,279.58,275.2,279.24,3820.0,267.8608,271.591,267.3362,271.2608,3820.0
2020-03-27 13:00:00,279.74,281.0,276.51,278.37,3623.0,271.7465,272.9705,268.6088,270.4156,3623.0
2020-03-27 13:30:00,278.94,282.03,278.26,280.21,6900.0,270.9693,273.971,270.3088,272.203,6900.0
2020-03-27 14:00:00,279.21,281.16,277.5,280.55,5646.0,271.2316,273.1259,269.5705,272.5333,5646.0
2020-03-27 14:30:00,281.33,284.57,279.7,283.88,6573.0,273.291,276.4384,271.7076,275.7682,6573.0
2020-03-27 15:00:00,283.2,287.02,283.04,285.97,6721.0,275.1076,278.8184,274.9522,277.7984,6721.0
2020-03-27 15:30:00,285.01,287.22,281.48,282.93,46893.0,276.8659,279.0127,273.4367,274.8453,46893.0
2020-03-30 09:30:00,284.87,291.53,281.84,288.36,7776.0,276.7299,283.1996,273.7865,280.1202,7776.0
2020-03-30 10:00:00,289.58,293.18,287.22,290.47,13457.0,281.3053,284.8024,279.0127,282.1699,13457.0
2020-03-30 10:30:00,290.77,292.81,283.8,285.19,4467.0,282.4613,284.443,275.6905,277.0407,4467.0
2020-03-30 11:00:00,285.1,288.0,283.52,284.08,7055.0,276.9533,279.7704,275.4185,275.9625,7055.0
2020-03-30 11:30:00,285.63,285.63,282.0,282.98,3133.0,277.4682,277.4682,273.9419,274.8939,3133.0
2020-03-30 12:00:00,282.77,283.79,278.39,283.48,6841.0,274.6899,275.6807,270.435,275.3796,6841.0
2020-03-30 12:30:00,283.16,283.22,278.77,282.16,5300.0,275.0687,275.127,270.8042,274.0973,5300.0
2020-03-30 13:00:00,281.94,285.44,281.45,285.44,6790.0,273.8836,277.2836,273.4076,277.2836,6790.0
2020-03-30 13:30:00,285.01,286.41,280.93,284.5,8363.0,276.8659,278.2259,272.9025,276.3704,8363.0
2020-03-30 14:00:00,284.27,285.3,282.04,282.81,8441.0,276.147,277.1476,273.9807,274.7287,8441.0
2020-03-30 14:30:00,283.3,285.52,282.95,283.88,4440.0,275.2047,277.3613,274.8647,275.7682,4440.0
2020-03-30 15:00:00,284.81,287.57,283.61,285.92,6533.0,276.6716,279.3527,275.5059,277.7499,6533.0
2020-03-30 15:30:00,287.22,290.82,286.48,288.93,23827.0,279.0127,282.5099,278.2939,280.6739,23827.0
2020-03-31 09:30:00,289.6,289.6,281.21,283.99,11522.0,281.3247,281.3247,273.1745,275.875,11522.0
2020-03-31 10:00:00,285.68,289.0,282.25,288.3,5646.0,277.5167,280.7419,274.1847,280.0619,5646.0
2020-03-31 10:30:00,287.26,293.08,285.8,286.75,8203.0,279.0516,284.7053,277.6333,278.5562,8203.0
2020-03-31 11:00:00,286.76,290.65,286.25,290.65,7840.0,278.5659,282.3447,278.0704,282.3447,7840.0
2020-03-31 11:30:00,291.2,294.19,291.2,293.9,9817.0,282.879,285.7836,282.879,285.5018,9817.0
2020-03-31 12:00:00,293.29,293.86,289.94,290.57,17175.0,284.9093,285.463,281.655,282.267,17175.0
2020-03-31 12:30:00,290.51,291.48,290.01,291.32,31118.0,282.2087,283.151,281.723,282.9956,31118.0
2020-03-31 13:00:00,291.32,293.19,286.08,286.08,19000.0,282.9956,284.8121,277.9053,277.9053,19000.0
2020-03-31 13:30:00,287.03,292.09,286.94,291.56,6655.0,278.8282,283.7436,278.7407,283.2287,6655.0
2020-03-31 14:00:00,292.46,292.6,287.34,289.54,8230.0,284.103,284.239,279.1293,281.2664,8230.0
2020-03-31 14:30:00,289.4,296.02,288.56,293.01,10630.0,281.1304,287.5613,280.3144,284.6373,10630.0
2020-03-31 15:00:00,292.96,293.38,290.41,290.97,15453.0,284.5887,284.9967,282.1116,282.6556,15453.0
2020-03-31 15:30:00,290.56,296.58,289.8,293.0,89763.0,282.2573,288.1053,281.519,284.6276,89763.0
2020-04-01 09:30:00,281.73,284.9,275.01,284.9,12519.0,273.6796,276.759,267.1516,276.759,12519.0
2020-04-01 10:00:00,284.9,284.9,280.37,281.23,12215.0,276.759,276.759,272.3585,273.1939,12215.0
2020-04-01 10:30:00,280.83,282.31,276.94,278.73,8969.0,272.8053,274.243,269.0265,270.7653,8969.0
2020-04-01 11:00:00,279.28,282.23,278.63,280.62,11096.0,271.2996,274.1653,270.6682,272.6013,11096.0
2020-04-01 11:30:00,281.59,288.37,280.99,285.53,10523.0,273.5436,280.1299,272.9607,277.371,10523.0
2020-04-01 12:00:00,286.88,287.15,281.61,282.89,14158.0,278.6824,278.9447,273.563,274.8065,14158.0
2020-04-01 12:30:00,283.38,285.23,282.56,285.23,7958.0,275.2825,277.0796,274.4859,277.0796,7958.0
2020-04-01 13:00:00,283.9,286.19,282.49,285.46,7603.0,275.7876,278.0122,274.4179,277.303,7603.0
2020-04-01 13:30:00,286.32,286.32,282.62,283.29,8084.0,278.1384,278.1384,274.5442,275.195,8084.0
2020-04-01 14:00:00,283.98,286.84,283.46,286.84,6155.0,275.8653,278.6436,275.3602,278.6436,6155.0
2020-04-01 14:30:00,287.14,287.66,283.06,283.06,11095.0,278.935,279.4402,274.9716,274.9716,11095.0
2020-04-01 15:00:00,283.48,285.5,281.85,282.14,12425.0,275.3796,277.3419,273.7962,274.0779,12425.0
2020-04-01 15:30:00,281.77,283.11,276.18,279.74,55975.0,273.7185,275.0202,268.2882,271.7465,55975.0
2020-04-02 09:30:00,278.13,280.85,271.99,276.18,12433.0,270.1825,272.8247,264.2179,268.2882,12433.0
2020-04-02 10:00:00,275.88,283.22,275.87,282.2,5482.0,267.9968,275.127,267.9871,274.1362,5482.0
2020-04-02 10:30:00,285.0,290.15,283.22,286.67,11647.0,276.8562,281.859,275.127,278.4784,11647.0
2020-04-02 11:00:00,285.77,287.81,284.52,285.58,5304.0,277.6042,279.5859,276.3899,277.4196,5304.0
2020-04-02 11:30:00,285.99,290.29,285.21,290.29,9328.0,277.8179,281.995,277.0602,281.995,9328.0
2020-04-02 12:00:00,288.59,291.81,288.59,289.0,7084.0,280.3436,283.4716,280.3436,280.7419,7084.0
2020-04-02 12:30:00,289.05,289.65,287.45,288.72,6281.0,280.7904,281.3733,279.2362,280.4699,6281.0
2020-04-02 13:00:00,289.65,289.65,285.45,286.92,10591.0,281.3733,281.3733,277.2933,278.7213,10591.0
2020-04-02 13:30:00,287.42,290.85,286.63,289.37,25036.0,279.207,282.539,278.4396,281.1013,25036.0
2020-04-02 14:00:00,289.48,289.85,286.09,288.46,63524.0,281.2081,281.5676,277.915,280.2173,63524.0
2020-04-02 14:30:00,288.89,291.26,286.38,291.1,16239.0,280.635,282.9373,278.1967,282.7819,16239.0
2020-04-02 15:00:00,291.02,291.75,289.0,291.21,23959.0,282.7041,283.4133,280.7419,282.8887,23959.0
2020-04-02 15:30:00,291.61,296.62,289.7,295.3,52038.0,283.2773,288.1441,281.4219,286.8618,52038.0
2020-04-03 09:30:00,296.2,299.0,293.46,298.31,8305.0,287.7361,290.4561,285.0744,289.7858,8305.0
2020-04-03 10:00:00,297.44,298.89,293.13,296.16,12667.0,288.9407,290.3493,284.7538,287.6973,12667.0
2020-04-03 10:30:00,294.92,297.02,294.69,295.6,19132.0,286.4927,288.5327,286.2693,287.1533,19132.0
2020-04-03 11:00:00,295.82,296.05,293.99,295.44,34049.0,287.367,287.5904,285.5893,286.9978,34049.0
2020-04-03 11:30:00,294.53,296.42,293.79,294.62,35923.0,286.1138,287.9498,285.395,286.2013,35923.0
2020-04-03 12:00:00,294.12,295.01,292.0,293.92,27650.0,285.7156,286.5801,283.6561,285.5213,27650.0
2020-04-03 12:30:00,294.0,294.27,291.88,293.16,15200.0,285.599,285.8613,283.5396,284.783,15200.0
2020-04-03 13:00:00,293.07,293.71,289.32,289.39,40714.0,284.6956,285.3173,281.0527,281.1207,40714.0
2020-04-03 13:30:00,289.15,290.27,288.45,288.93,22163.0,280.8876,281.9756,280.2076,280.6739,22163.0
2020-04-03 14:00:00,289.1,290.92,286.63,290.92,8466.0,280.839,282.607,278.4396,282.607,8466.0
2020-04-03 14:30:00,290.9,293.41,290.19,291.71,7351.0,282.5876,285.0258,281.8979,283.3744,7351.0
2020-04-03 15:00:00,291.79,292.11,289.66,291.71,14370.0,283.4521,283.763,281.383,283.3744,14370.0
2020-04-03 15:30:00,291.79,296.24,290.72,294.38,58421.0,283.4521,287.775,282.4127,285.9681,58421.0
2020-04-06 09:30:00,305.44,315.0,305.44,313.24,15792.0,296.7121,305.9989,296.7121,304.2892,15792.0
2020-04-06 10:00:00,312.4,315.91,311.08,315.91,9607.0,303.4732,306.8829,302.1909,306.8829,9607.0
2020-04-06 10:30:00,314.73,315.39,312.56,314.45,8616.0,305.7366,306.3778,303.6286,305.4646,8616.0
2020-04-06 11:00:00,314.25,315.72,312.69,314.53,21870.0,305.2703,306.6983,303.7549,305.5423,21870.0
2020-04-06 11:30:00,314.86,316.98,313.71,315.22,7480.0,305.8629,307.9223,304.7458,306.2126,7480.0
2020-04-06 12:00:00,315.24,320.0,315.24,319.98,10293.0,306.2321,310.856,306.2321,310.8366,10293.0
2020-04-06 12:30:00,319.58,320.45,318.14,319.57,2857.0,310.448,311.2932,309.0492,310.4383,2857.0
2020-04-06 13:00:00,319.94,321.27,319.52,320.51,8356.0,310.7978,312.0898,310.3898,311.3515,8356.0
2020-04-06 13:30:00,320.41,322.43,319.7,320.21,13616.0,311.2543,313.2166,310.5646,311.06,13616.0
2020-04-06 14:00:00,320.22,320.22,316.68,317.96,31030.0,311.0698,311.0698,307.6309,308.8743,31030.0
2020-04-06 14:30:00,317.96,318.42,316.27,317.91,12726.0,308.8743,309.3212,307.2326,308.8258,12726.0
2020-04-06 15:00:00,318.12,319.47,317.64,319.1,12329.0,309.0298,310.3412,308.5635,309.9818,12329.0
2020-04-06 15:30:00,318.79,322.99,318.62,320.6,45926.0,309.6806,313.7606,309.5155,311.4389,45926.0
2020-04-07 09:30:00,333.83,336.93,324.0,325.88,28624.0,324.2909,327.3023,314.7417,316.568,28624.0
2020-04-07 10:00:00,326.16,326.4,318.09,320.0,10534.0,316.84,317.0732,309.0006,310.856,10534.0
2020-04-07 10:30:00,321.98,321.98,314.24,314.38,10178.0,312.7795,312.7795,305.2606,305.3966,10178.0
2020-04-07 11:00:00,314.5,320.0,313.81,318.33,7781.0,305.5132,310.856,304.8429,309.2338,7781.0
2020-04-07 11:30:00,318.13,320.76,317.67,317.75,5846.0,309.0395,311.5943,308.5926,308.6703,5846.0
2020-04-07 12:00:00,318.52,322.66,318.36,319.69,7083.0,309.4183,313.44,309.2629,310.5549,7083.0
2020-04-07 12:30:00,320.77,321.05,318.11,320.79,7377.0,311.604,311.876,309.02,311.6235,7377.0
2020-04-07 13:00:00,320.4,321.45,319.32,321.05,2225.0,311.2446,312.2646,310.1955,311.876,2225.0
2020-04-07 13:30:00,321.1,322.3,319.24,319.27,3600.0,311.9246,313.0903,310.1178,310.1469,3600.0
2020-04-07 14:00:00,319.72,320.56,318.14,319.64,2410.0,310.584,311.4,309.0492,310.5063,2410.0
2020-04-07 14:30:00,319.9,319.9,310.78,311.0,14680.0,310.7589,310.7589,301.8995,302.1132,14680.0
2020-04-07 15:00:00,311.5,313.0,306.7,306.71,17936.0,302.5989,304.0561,297.9361,297.9458,17936.0
2020-04-07 15:30:00,306.03,312.85,306.03,309.06,42265.0,297.2852,303.9104,297.2852,300.2287,42265.0
2020-04-08 09:30:00,311.12,313.31,310.19,310.74,6937.0,302.2298,304.3572,301.3264,301.8606,6937.0
2020-04-08 10:00:00,311.24,311.6,307.83,310.78,2279.0,302.3464,302.6961,299.0338,301.8995,2279.0
2020-04-08 10:30:00,312.75,312.75,307.5,311.01,4352.0,303.8132,303.8132,298.7132,302.1229,4352.0
2020-04-08 11:00:00,311.44,312.94,309.47,312.49,1900.0,302.5406,303.9978,300.6269,303.5606,1900.0
2020-04-08 11:30:00,312.47,316.84,312.22,312.7,15869.0,303.5412,307.7863,303.2984,303.7646,15869.0
2020-04-08 12:00:00,311.67,313.18,310.5,311.54,7126.0,302.7641,304.2309,301.6275,302.6378,7126.0
2020-04-08 12:30:00,311.56,315.1,311.56,314.83,9275.0,302.6572,306.0961,302.6572,305.8338,9275.0
2020-04-08 13:00:00,315.47,318.04,314.49,317.18,3894.0,306.4555,308.952,305.5035,308.1166,3894.0
2020-04-08 13:30:00,316.51,318.26,315.76,317.52,4550.0,307.4658,309.1658,306.7372,308.4469,4550.0
2020-04-08 14:00:00,318.1,318.78,316.68,317.55,17520.0,309.0103,309.6709,307.6309,308.476,17520.0
2020-04-08 14:30:00,317.29,318.19,316.67,317.32,12969.0,308.2235,309.0978,307.6212,308.2526,12969.0
2020-04-08 15:00:00,317.17,319.21,315.63,318.79,21104.0,308.1069,310.0886,306.6109,309.6806,21104.0
2020-04-08 15:30:00,318.84,323.85,317.72,321.53,32581.0,309.7292,314.596,308.6412,312.3423,32581.0
2020-04-09 09:30:00,322.18,326.95,320.07,324.71,10479.0,312.9737,317.6074,310.924,315.4315,10479.0
2020-04-09 10:00:00,325.14,326.99,322.33,326.99,14054.0,315.8492,317.6463,313.1195,317.6463,14054.0
2020-04-09 10:30:00,325.43,327.13,323.26,324.6,16436.0,316.1309,317.7823,314.0229,315.3246,16436.0
2020-04-09 11:00:00,324.66,325.54,321.69,321.69,10331.0,315.3829,316.2377,312.4977,312.4977,10331.0
2020-04-09 11:30:00,322.82,324.32,321.0,322.87,7352.0,313.5955,315.0526,311.8275,313.644,7352.0
2020-04-09 12:00:00,323.1,323.1,320.93,322.43,10509.0,313.8675,313.8675,311.7595,313.2166,10509.0
2020-04-09 12:30:00,322.29,324.0,321.61,323.56,17109.0,313.0806,314.7417,312.42,314.3143,17109.0
2020-04-09 13:00:00,323.35,324.75,323.04,324.12,13760.0,314.1103,315.4703,313.8092,314.8583,13760.0
2020-04-09 13:30:00,324.04,324.47,322.29,324.47,7319.0,314.7806,315.1983,313.0806,315.1983,7319.0
2020-04-09 14:00:00,324.11,324.57,321.96,323.4,4298.0,314.8486,315.2955,312.76,314.1589,4298.0
2020-04-09 14:30:00,323.05,324.4,320.42,322.45,11667.0,313.8189,315.1303,311.264,313.236,11667.0
2020-04-09 15:00:00,322.68,328.75,322.16,328.75,9082.0,313.4595,319.356,312.9543,319.356,9082.0
2020-04-09 15:30:00,328.49,329.16,325.12,325.34,22065.0,319.1034,319.7543,315.8297,316.0435,22065.0
2020-04-13 09:30:00,325.41,326.57,318.01,318.46,4794.0,316.1115,317.2383,308.9229,309.36,4794.0
2020-04-13 10:00:00,319.14,319.98,314.69,317.7,3741.0,310.0206,310.8366,305.6978,308.6218,3741.0
2020-04-13 10:30:00,316.38,316.48,313.82,314.98,3799.0,307.3395,307.4366,304.8526,305.9795,3799.0
2020-04-13 11:00:00,313.59,317.42,313.58,316.06,2845.0,304.6292,308.3498,304.6195,307.0286,2845.0
2020-04-13 11:30:00,315.85,316.44,314.33,314.64,4630.0,306.8246,307.3978,305.3481,305.6492,4630.0
2020-04-13 12:00:00,315.3,318.05,315.25,317.76,4632.0,306.2903,308.9618,306.2418,308.68,4632.0
2020-04-13 12:30:00,317.25,317.98,316.25,317.63,1018.0,308.1846,308.8938,307.2132,308.5538,1018.0
2020-04-13 13:00:00,316.41,317.57,315.98,316.79,1780.0,307.3686,308.4955,306.9509,307.7378,1780.0
2020-04-13 13:30:00,316.2,318.87,316.2,318.55,1326.0,307.1646,309.7583,307.1646,309.4475,1326.0
2020-04-13 14:00:00,317.9,317.9,317.24,317.61,800.0,308.816,308.816,308.1749,308.5343,800.0
2020-04-13 14:30:00,318.13,320.39,318.11,320.38,4306.0,309.0395,311.2349,309.02,311.2252,4306.0
2020-04-13 15:00:00,320.14,321.66,319.29,320.75,4342.0,310.992,312.4686,310.1663,311.5846,4342.0
2020-04-13 15:30:00,320.42,322.18,319.22,320.54,34588.0,311.264,312.9737,310.0983,311.3806,34588.0
2020-04-14 09:30:00,325.52,329.5,325.52,328.94,7116.0,316.2183,320.0846,316.2183,319.5406,7116.0
2020-04-14 10:00:00,328.95,333.12,328.14,331.09,10897.0,319.5503,323.6011,318.7634,321.6291,10897.0
2020-04-14 10:30:00,331.38,332.94,328.43,328.81,9289.0,321.9109,323.4263,319.0452,319.4143,9289.0
2020-04-14 11:00:00,329.17,329.6,327.1,327.4,4686.0,319.764,320.1817,317.7532,318.0446,4686.0
2020-04-14 11:30:00,327.08,329.62,327.08,329.12,16625.0,317.7337,320.2012,317.7337,319.7154,16625.0
2020-04-14 12:00:00,329.41,331.0,329.02,329.5,8400.0,319.9972,321.5417,319.6183,320.0846,8400.0
2020-04-14 12:30:00,329.25,330.95,329.04,330.64,11695.0,319.8417,321.4931,319.6377,321.192,11695.0
2020-04-14 13:00:00,330.64,331.36,329.89,329.89,20007.0,321.192,321.8914,320.4634,320.4634,20007.0
2020-04-14 13:30:00,330.63,333.75,330.05,333.75,13916.0,321.1823,324.2131,320.6189,324.2131,13916.0
2020-04-14 14:00:00,333.79,334.07,330.76,330.99,31073.0,324.252,324.524,321.3086,321.532,31073.0
2020-04-14 14:30:00,331.09,332.62,330.8,332.55,8520.0,321.6291,323.1154,321.3474,323.0474,8520.0
2020-04-14 15:00:00,332.46,332.46,330.37,331.74,5330.0,322.96,322.96,320.9297,322.2606,5330.0
2020-04-14 15:30:00,332.42,333.21,330.84,331.36,32150.0,322.9211,323.6886,321.3863,321.8914,32150.0
2020-04-15 09:30:00,324.21,327.8,323.94,326.37,9803.0,314.9457,318.4332,314.6835,317.044,9803.0
2020-04-15 10:00:00,327.31,330.54,326.22,326.43,8538.0,317.9572,321.0949,316.8983,317.1023,8538.0
2020-04-15 10:30:00,326.26,330.48,325.76,329.71,7951.0,316.9372,321.0366,316.4514,320.2886,7951.0
2020-04-15 11:00:00,329.47,330.45,327.17,328.98,6923.0,320.0554,321.0074,317.8212,319.5794,6923.0
2020-04-15 11:30:00,329.24,329.95,327.64,327.64,5616.0,319.832,320.5217,318.2777,318.2777,5616.0
2020-04-15 12:00:00,327.37,329.02,327.05,328.7,3645.0,318.0154,319.6183,317.7046,319.3074,3645.0
2020-04-15 12:30:00,328.71,329.21,327.54,329.21,14455.0,319.3172,319.8029,318.1806,319.8029,14455.0
2020-04-15 13:00:00,329.04,331.24,328.16,330.11,14752.0,319.6377,321.7749,318.7829,320.6771,14752.0
2020-04-15 13:30:00,330.17,330.55,328.95,328.98,5300.0,320.7354,321.1046,319.5503,319.5794,5300.0
2020-04-15 14:00:00,329.44,332.44,329.28,331.54,6017.0,320.0263,322.9406,319.8709,322.0663,6017.0
2020-04-15 14:30:00,331.12,332.45,330.88,332.25,5441.0,321.6583,322.9503,321.4251,322.756,5441.0
2020-04-15 15:00:00,332.45,332.98,329.72,331.02,18618.0,322.9503,323.4651,320.2983,321.5611,18618.0
2020-04-15 15:30:00,330.95,331.92,329.81,330.98,52794.0,321.4931,322.4354,320.3857,321.5223,52794.0
2020-04-16 09:30:00,334.36,334.99,331.65,333.26,13629.0,324.8057,325.4177,322.1731,323.7371,13629.0
2020-04-16 10:00:00,333.23,336.28,332.4,336.28,11785.0,323.708,326.6708,322.9017,326.6708,11785.0
2020-04-16 10:30:00,335.01,337.35,332.51,332.51,11829.0,325.4371,327.7103,323.0086,323.0086,11829.0
2020-04-16 11:00:00,332.92,335.27,331.7,334.05,13243.0,323.4069,325.6897,322.2217,324.5046,13243.0
2020-04-16 11:30:00,333.24,333.89,331.12,333.89,8290.0,323.7177,324.3491,321.6583,324.3491,8290.0
2020-04-16 12:00:00,333.64,333.83,327.93,328.33,8239.0,324.1063,324.2909,318.5594,318.948,8239.0
2020-04-16 12:30:00,327.79,328.77,326.76,328.5,4573.0,318.4234,319.3754,317.4229,319.1132,4573.0
2020-04-16 13:00:00,328.42,329.59,327.88,328.72,7803.0,319.0354,320.172,318.5109,319.3269,7803.0
2020-04-16 13:30:00,329.2,330.51,328.47,329.25,5249.0,319.7932,321.0657,319.084,319.8417,5249.0
2020-04-16 14:00:00,328.91,332.08,328.36,330.21,6452.0,319.5114,322.5909,318.9772,320.7743,6452.0
2020-04-16 14:30:00,330.58,331.14,329.28,329.51,7208.0,321.1337,321.6777,319.8709,320.0943,7208.0
2020-04-16 15:00:00,329.3,330.47,327.84,330.25,13182.0,319.8903,321.0269,318.472,320.8131,13182.0
2020-04-16 15:30:00,330.32,331.59,329.87,330.36,35436.0,320.8811,322.1149,320.444,320.92,35436.0
2020-04-17 09:30:00,338.97,351.55,338.85,343.17,34602.0,329.284,341.5045,329.1674,333.364,34602.0
2020-04-17 10:00:00,344.01,346.34,342.93,344.32,13991.0,334.18,336.4434,333.1308,334.4811,13991.0
2020-04-17 10:30:00,344.35,346.84,342.22,346.84,23859.0,334.5102,336.9291,332.4411,336.9291,23859.0
2020-04-17 11:00:00,346.62,348.91,346.61,347.53,6071.0,336.7154,338.9399,336.7057,337.5994,6071.0
2020-04-17 11:30:00,348.43,348.43,346.26,346.31,6201.0,338.4737,338.4737,336.3657,336.4142,6201.0
2020-04-17 12:00:00,346.9,347.61,345.6,345.69,17384.0,336.9874,337.6771,335.7245,335.812,17384.0
2020-04-17 12:30:00,346.39,347.0,345.97,345.97,5876.0,336.492,337.0845,336.084,336.084,5876.0
2020-04-17 13:00:00,346.06,347.0,345.65,346.7,6252.0,336.1714,337.0845,335.7731,336.7931,6252.0
2020-04-17 13:30:00,346.92,347.85,346.63,347.29,4804.0,337.0068,337.9102,336.7251,337.3662,4804.0
2020-04-17 14:00:00,347.0,348.34,346.55,347.14,5421.0,337.0845,338.3862,336.6474,337.2205,5421.0
2020-04-17 14:30:00,346.84,346.92,345.29,345.72,5055.0,336.9291,337.0068,335.4234,335.8411,5055.0
2020-04-17 15:00:00,345.82,346.69,345.44,346.6,4998.0,335.9382,336.7834,335.5691,336.6959,4998.0
2020-04-17 15:30:00,346.78,348.13,345.68,346.37,65977.0,336.8708,338.1822,335.8022,336.4725,65977.0
2020-04-20 09:30:00,343.57,347.21,339.12,345.22,5113.0,333.7525,337.2885,329.4297,335.3554,5113.0
2020-04-20 10:00:00,345.1,345.36,343.33,343.57,1163.0,335.2388,335.4914,333.5194,333.7525,1163.0
2020-04-20 10:30:00,342.0,345.05,341.0,343.56,2787.0,332.2274,335.1902,331.256,333.7428,2787.0
2020-04-20 11:00:00,343.24,343.59,340.92,341.36,3343.0,333.432,333.772,331.1783,331.6057,3343.0
2020-04-20 11:30:00,341.94,342.59,340.84,341.79,3409.0,332.1691,332.8005,331.1005,332.0234,3409.0
2020-04-20 12:00:00,341.49,343.78,341.32,343.45,5884.0,331.732,333.9565,331.5668,333.636,5884.0
2020-04-20 12:30:00,343.21,347.0,343.21,346.77,5041.0,333.4028,337.0845,333.4028,336.8611,5041.0
2020-04-20 13:00:00,346.53,347.0,345.33,346.51,7286.0,336.6279,337.0845,335.4622,336.6085,7286.0
2020-04-20 13:30:00,346.66,346.85,344.94,344.99,5534.0,336.7542,336.9388,335.0834,335.132,5534.0
2020-04-20 14:00:00,344.98,346.22,344.94,345.06,4141.0,335.1222,336.3268,335.0834,335.2,4141.0
2020-04-20 14:30:00,345.37,346.61,344.53,345.4,4917.0,335.5011,336.7057,334.6851,335.5302,4917.0
2020-04-20 15:00:00,345.85,347.0,345.04,345.6,15731.0,335.9674,337.0845,335.1805,335.7245,15731.0
2020-04-20 15:30:00,345.74,347.0,344.33,344.39,27851.0,335.8605,337.0845,334.4908,334.5491,27851.0
2020-04-21 09:30:00,334.84,338.6,331.04,338.6,7923.0,325.272,328.9245,321.5806,328.9245,7923.0
2020-04-21 10:00:00,337.37,338.85,332.11,333.73,6462.0,327.7297,329.1674,322.62,324.1937,6462.0
2020-04-21 10:30:00,333.76,333.76,331.35,331.35,5766.0,324.2229,324.2229,321.8817,321.8817,5766.0
2020-04-21 11:00:00,330.05,333.28,328.41,331.82,6616.0,320.6189,323.7566,319.0257,322.3383,6616.0
2020-04-21 11:30:00,330.95,331.66,329.31,331.36,3754.0,321.4931,322.1829,319.9,321.8914,3754.0
2020-04-21 12:00:00,331.16,331.65,329.75,329.82,3858.0,321.6971,322.1731,320.3274,320.3954,3858.0
2020-04-21 12:30:00,329.66,330.88,328.31,330.88,3557.0,320.24,321.4251,318.9286,321.4251,3557.0
2020-04-21 13:00:00,330.97,332.9,329.77,332.37,10532.0,321.5126,323.3874,320.3469,322.8726,10532.0
2020-04-21 13:30:00,331.99,333.26,331.44,332.43,5300.0,322.5034,323.7371,321.9691,322.9309,5300.0
2020-04-21 14:00:00,331.77,332.91,330.7,331.75,3138.0,322.2897,323.3971,321.2503,322.2703,3138.0
2020-04-21 14:30:00,331.81,332.17,328.85,328.85,14293.0,322.3286,322.6783,319.4532,319.4532,14293.0
2020-04-21 15:00:00,329.11,330.13,327.93,329.12,7410.0,319.7057,320.6966,318.5594,319.7154,7410.0
2020-04-21 15:30:00,328.73,330.7,327.26,328.84,24985.0,319.3366,321.2503,317.9086,319.4434,24985.0
2020-04-22 09:30:00,332.94,334.25,328.35,330.37,6348.0,323.4263,324.6988,318.9674,320.9297,6348.0
2020-04-22 10:00:00,329.39,332.01,328.66,332.01,3347.0,319.9777,322.5229,319.2686,322.5229,3347.0
2020-04-22 10:30:00,332.28,332.4,330.65,332.14,3184.0,322.7851,322.9017,321.2017,322.6491,3184.0
2020-04-22 11:00:00,332.15,334.77,332.15,333.74,3661.0,322.6589,325.204,322.6589,324.2034,3661.0
2020-04-22 11:30:00,334.21,334.21,332.86,333.92,3500.0,324.66,324.66,323.3486,324.3783,3500.0
2020-04-22 12:00:00,334.21,334.21,333.44,334.02,3665.0,324.66,324.66,323.912,324.4754,3665.0
2020-04-22 12:30:00,333.82,335.02,333.82,334.49,2500.0,324.2811,325.4468,324.2811,324.932,2500.0
2020-04-22 13:00:00,334.45,335.16,333.84,335.0,3278.0,324.8931,325.5828,324.3006,325.4274,3278.0
2020-04-22 13:30:00,334.65,334.65,333.81,333.81,4300.0,325.0874,325.0874,324.2714,324.2714,4300.0
2020-04-22 14:00:00,333.82,334.38,332.61,332.7,6823.0,324.2811,324.8251,323.1057,323.1931,6823.0
2020-04-22 14:30:00,333.13,333.73,332.36,333.4,9866.0,323.6109,324.1937,322.8629,323.8731,9866.0
2020-04-22 15:00:00,333.26,334.26,333.22,334.01,11927.0,323.7371,324.7086,323.6983,324.4657,11927.0
2020-04-22 15:30:00,334.49,335.15,333.55,334.0,36156.0,324.932,325.5731,324.0189,324.456,36156.0
2020-04-23 09:30:00,336.0,339.04,336.0,337.58,2829.0,326.3988,329.352,326.3988,327.9337,2829.0
2020-04-23 10:00:00,337.71,340.7,337.12,340.49,5664.0,328.06,330.9645,327.4868,330.7605,5664.0
2020-04-23 10:30:00,339.92,341.52,339.39,340.54,11035.0,330.2068,331.7611,329.692,330.8091,11035.0
2020-04-23 11:00:00,339.77,340.35,339.03,339.71,3417.0,330.0611,330.6245,329.3423,330.0028,3417.0
2020-04-23 11:30:00,339.53,339.8,337.93,338.88,7921.0,329.828,330.0903,328.2737,329.1965,7921.0
2020-04-23 12:00:00,339.09,340.35,338.45,339.78,6217.0,329.4005,330.6245,328.7788,330.0708,6217.0
2020-04-23 12:30:00,339.56,340.04,333.86,335.8,7317.0,329.8571,330.3234,324.32,326.2046,7317.0
2020-04-23 13:00:00,336.44,337.6,335.68,335.78,5173.0,326.8263,327.9531,326.088,326.1851,5173.0
2020-04-23 13:30:00,336.06,336.32,334.62,335.61,3694.0,326.4571,326.7097,325.0583,326.02,3694.0
2020-04-23 14:00:00,335.61,337.11,334.89,337.11,3618.0,326.02,327.4771,325.3206,327.4771,3618.0
2020-04-23 14:30:00,337.18,337.93,337.18,337.74,1200.0,327.5451,328.2737,327.5451,328.0891,1200.0
2020-04-23 15:00:00,337.79,337.79,334.97,335.16,5802.0,328.1377,328.1377,325.3983,325.5828,5802.0
2020-04-23 15:30:00,334.91,336.63,333.73,334.43,12947.0,325.34,327.0108,324.1937,324.8737,12947.0
2020-04-24 09:30:00,338.58,338.58,333.1,335.28,5427.0,328.9051,328.9051,323.5817,325.6994,5427.0
2020-04-24 10:00:00,336.3,338.79,335.76,336.44,2500.0,326.6903,329.1091,326.1657,326.8263,2500.0
2020-04-24 10:30:00,336.35,339.77,336.35,338.12,3408.0,326.7388,330.0611,326.7388,328.4583,3408.0
2020-04-24 11:00:00,337.88,339.33,337.45,339.01,2300.0,328.2251,329.6337,327.8074,329.3228,2300.0
2020-04-24 11:30:00,339.7,339.76,336.96,336.96,3703.0,329.9931,330.0514,327.3314,327.3314,3703.0
2020-04-24 12:00:00,337.42,338.58,336.81,337.83,3789.0,327.7783,328.9051,327.1857,328.1766,3789.0
2020-04-24 12:30:00,338.41,338.92,338.08,338.92,1600.0,328.74,329.2354,328.4194,329.2354,1600.0
2020-04-24 13:00:00,338.75,340.59,337.92,340.18,111472.0,329.0703,330.8577,328.264,330.4594,111472.0
2020-04-24 13:30:00,340.31,343.93,339.75,343.93,6935.0,330.5857,334.1022,330.0417,334.1022,6935.0
2020-04-24 14:00:00,343.88,346.05,343.75,344.94,4154.0,334.0537,336.1617,333.9274,335.0834,4154.0
2020-04-24 14:30:00,345.24,345.24,340.12,340.62,22171.0,335.3748,335.3748,330.4011,330.8868,22171.0
2020-04-24 15:00:00,340.66,340.79,336.65,337.86,125360.0,330.9257,331.052,327.0303,328.2057,125360.0
2020-04-24 15:30:00,337.88,339.13,337.27,337.28,83353.0,328.2251,329.4394,327.6326,327.6423,83353.0
2020-04-27 09:30:00,342.26,346.32,340.78,342.5,8955.0,332.48,336.424,331.0423,332.7131,8955.0
2020-04-27 10:00:00,344.55,344.96,340.94,341.38,11043.0,334.7045,335.1028,331.1977,331.6251,11043.0
2020-04-27 10:30:00,341.64,341.82,339.4,339.41,29369.0,331.8777,332.0525,329.7017,329.7114,29369.0
2020-04-27 11:00:00,339.53,344.65,339.49,343.81,39094.0,329.828,334.8017,329.7891,333.9857,39094.0
2020-04-27 11:30:00,343.8,344.56,343.16,343.67,20980.0,333.976,334.7142,333.3542,333.8497,20980.0
2020-04-27 12:00:00,343.7,349.79,343.66,349.61,8590.0,333.8788,339.7948,333.84,339.6199,8590.0
2020-04-27 12:30:00,349.98,351.31,349.62,350.84,4007.0,339.9794,341.2714,339.6297,340.8148,4007.0
2020-04-27 13:00:00,350.13,353.21,350.13,351.83,4600.0,340.1251,343.1171,340.1251,341.7765,4600.0
2020-04-27 13:30:00,351.42,353.04,351.42,352.75,3953.0,341.3782,342.9519,341.3782,342.6702,3953.0
2020-04-27 14:00:00,353.08,354.16,353.01,353.88,3682.0,342.9908,344.0399,342.9228,343.7679,3682.0
2020-04-27 14:30:00,353.99,354.43,352.42,352.88,9885.0,343.8748,344.3022,342.3496,342.7965,9885.0
2020-04-27 15:00:00,352.75,352.76,350.34,351.44,8737.0,342.6702,342.6799,340.3291,341.3976,8737.0
2020-04-27 15:30:00,351.51,351.68,349.86,350.01,23562.0,341.4656,341.6308,339.8628,340.0085,23562.0
2020-04-28 09:30:00,353.59,354.89,350.55,350.56,8562.0,343.4862,344.7491,340.5331,340.5428,8562.0
2020-04-28 10:00:00,348.85,350.0,345.13,346.98,12603.0,338.8817,339.9988,335.268,337.0651,12603.0
2020-04-28 10:30:00,348.15,348.94,345.16,346.38,7445.0,338.2017,338.9691,335.2971,336.4822,7445.0
2020-04-28 11:00:00,346.7,348.8,346.39,347.53,7868.0,336.7931,338.8331,336.492,337.5994,7868.0
2020-04-28 11:30:00,347.16,347.87,346.32,346.77,3805.0,337.2399,337.9297,336.424,336.8611,3805.0
2020-04-28 12:00:00,347.24,348.89,346.92,347.66,5245.0,337.3177,338.9205,337.0068,337.7257,5245.0
2020-04-28 12:30:00,347.66,348.8,347.17,348.8,4400.0,337.7257,338.8331,337.2497,338.8331,4400.0
2020-04-28 13:00:00,348.76,349.03,348.17,348.53,3400.0,338.7942,339.0565,338.2211,338.5708,3400.0
2020-04-28 13:30:00,348.1,349.06,347.71,348.59,4538.0,338.1531,339.0857,337.7742,338.6291,4538.0
2020-04-28 14:00:00,348.97,349.07,345.96,345.96,6709.0,338.9982,339.0954,336.0742,336.0742,6709.0
2020-04-28 14:30:00,346.0,346.85,343.84,344.03,7463.0,336.1131,336.9388,334.0148,334.1994,7463.0
2020-04-28 15:00:00,344.04,345.65,342.81,343.39,15581.0,334.2091,335.7731,333.0142,333.5777,15581.0
2020-04-28 15:30:00,342.8,344.35,339.53,340.1,47403.0,333.0045,334.5102,329.828,330.3817,47403.0
2020-04-29 09:30:00,344.39,349.39,342.29,348.58,2585.0,334.5491,339.4062,332.5091,338.6194,2585.0
2020-04-29 10:00:00,348.63,348.68,346.54,347.0,28258.0,338.6679,338.7165,336.6377,337.0845,28258.0
2020-04-29 10:30:00,346.56,346.84,344.7,346.1,8792.0,336.6571,336.9291,334.8502,336.2102,8792.0
2020-04-29 11:00:00,345.94,347.61,345.94,347.04,3500.0,336.0548,337.6771,336.0548,337.1234,3500.0
2020-04-29 11:30:00,347.04,347.65,346.21,347.34,7383.0,337.1234,337.7159,336.3171,337.4148,7383.0
2020-04-29 12:00:00,347.35,349.66,347.08,349.13,12835.0,337.4245,339.6685,337.1622,339.1537,12835.0
2020-04-29 12:30:00,349.17,349.51,348.38,348.81,5980.0,339.1925,339.5228,338.4251,338.8428,5980.0
2020-04-29 13:00:00,348.86,349.54,348.78,349.25,6380.0,338.8914,339.5519,338.8137,339.2702,6380.0
2020-04-29 13:30:00,349.0,349.0,347.76,347.92,4601.0,339.0274,339.0274,337.8228,337.9782,4601.0
2020-04-29 14:00:00,348.5,348.95,346.66,347.9,6398.0,338.5417,338.9788,336.7542,337.9588,6398.0
2020-04-29 14:30:00,348.29,349.04,346.86,349.04,16000.0,338.3377,339.0662,336.9485,339.0662,16000.0
2020-04-29 15:00:00,349.47,353.31,349.04,353.31,84486.0,339.4839,343.2142,339.0662,343.2142,84486.0
2020-04-29 15:30:00,353.44,354.71,351.3,352.72,63501.0,343.3405,344.5742,341.2616,342.6411,63501.0
2020-04-30 09:30:00,346.0,357.72,346.0,352.33,10058.0,336.1131,347.4982,336.1131,342.2622,10058.0
2020-04-30 10:00:00,351.17,352.18,343.38,346.61,11693.0,341.1354,342.1165,333.568,336.7057,11693.0
2020-04-30 10:30:00,350.05,350.05,342.0,343.37,14995.0,340.0474,340.0474,332.2274,333.5582,14995.0
2020-04-30 11:00:00,342.85,351.86,342.84,345.88,15082.0,333.0531,341.8056,333.0434,335.9965,15082.0
2020-04-30 11:30:00,347.03,347.03,343.0,344.49,12281.0,337.1137,337.1137,333.1988,334.6462,12281.0
2020-04-30 12:00:00,344.95,346.54,344.13,345.24,7012.0,335.0931,336.6377,334.2965,335.3748,7012.0
2020-04-30 12:30:00,344.87,346.06,344.79,345.54,5405.0,335.0154,336.1714,334.9377,335.6662,5405.0
2020-04-30 13:00:00,345.33,347.2,344.75,345.67,11397.0,335.4622,337.2788,334.8988,335.7925,11397.0
2020-04-30 13:30:00,345.47,346.31,340.92,341.06,16002.0,335.5982,336.4142,331.1783,331.3143,16002.0
2020-04-30 14:00:00,340.62,341.8,337.36,337.37,19033.0,330.8868,332.0331,327.72,327.7297,19033.0
2020-04-30 14:30:00,337.43,338.8,332.61,335.23,29414.0,327.788,329.1188,323.1057,325.6508,29414.0
2020-04-30 15:00:00,335.73,342.37,334.34,338.48,30296.0,326.1366,332.5868,324.7863,328.808,30296.0
2020-04-30 15:30:00,338.44,339.35,334.92,335.0,131784.0,328.7691,329.6531,325.3497,325.4274,131784.0
2020-05-01 09:30:00,329.37,334.37,322.3,334.37,14526.0,319.9583,324.8154,313.0903,324.8154,14526.0
2020-05-01 10:00:00,333.75,341.7,333.43,335.15,14010.0,324.2131,331.936,323.9023,325.5731,14010.0
2020-05-01 10:30:00,335.15,340.13,331.9,340.11,29898.0,325.5731,330.4108,322.416,330.3914,29898.0
2020-05-01 11:00:00,340.17,340.17,336.45,337.0,7728.0,330.4497,330.4497,326.836,327.3703,7728.0
2020-05-01 11:30:00,336.69,338.22,333.8,334.33,8119.0,327.0691,328.5554,324.2617,324.7766,8119.0
2020-05-01 12:00:00,334.11,336.53,333.89,334.3,11377.0,324.5628,326.9137,324.3491,324.7474,11377.0
2020-05-01 12:30:00,334.11,338.22,333.47,337.48,42588.0,324.5628,328.5554,323.9411,327.8366,42588.0
2020-05-01 13:00:00,337.69,337.98,335.19,335.88,16355.0,328.0406,328.3223,325.612,326.2823,16355.0
2020-05-01 13:30:00,336.13,338.26,335.55,336.43,32071.0,326.5251,328.5943,325.9617,326.8166,32071.0
2020-05-01 14:00:00,336.08,336.4,334.48,335.68,24812.0,326.4766,326.7874,324.9223,326.088,24812.0
2020-05-01 14:30:00,335.68,335.8,333.18,333.23,42666.0,326.088,326.2046,323.6594,323.708,42666.0
2020-05-01 15:00:00,333.41,333.83,331.47,332.24,22461.0,323.8829,324.2909,321.9983,322.7463,22461.0
2020-05-01 15:30:00,332.74,332.93,327.69,329.38,107423.0,323.232,323.4166,318.3263,319.968,107423.0
2020-05-04 09:30:00,328.94,330.6,324.01,330.6,43236.0,319.5406,321.1531,314.7515,321.1531,43236.0
2020-05-04 10:00:00,329.41,331.95,327.13,327.48,9024.0,319.9972,322.4646,317.7823,318.1223,9024.0
2020-05-04 10:30:00,327.47,327.5,322.86,324.77,32965.0,318.1126,318.1417,313.6343,315.4897,32965.0
2020-05-04 11:00:00,324.94,330.16,324.67,329.98,14176.0,315.6549,320.7257,315.3926,320.5509,14176.0
2020-05-04 11:30:00,330.98,332.03,327.95,328.37,18659.0,321.5223,322.5423,318.5789,318.9869,18659.0
2020-05-04 12:00:00,328.49,331.35,328.02,330.77,22575.0,319.1034,321.8817,318.6469,321.3183,22575.0
2020-05-04 12:30:00,330.83,331.14,329.24,329.53,7788.0,321.3766,321.6777,319.832,320.1137,7788.0
2020-05-04 13:00:00,329.21,329.39,327.01,327.48,5695.0,319.8029,319.9777,317.6657,318.1223,5695.0
2020-05-04 13:30:00,327.12,328.54,325.41,328.23,19648.0,317.7726,319.152,316.1115,318.8509,19648.0
2020-05-04 14:00:00,328.05,329.66,327.7,328.77,7515.0,318.676,320.24,318.336,319.3754,7515.0
2020-05-04 14:30:00,329.02,329.21,326.45,327.31,17796.0,319.6183,319.8029,317.1217,317.9572,17796.0
2020-05-04 15:00:00,327.31,328.48,325.69,326.54,60197.0,317.9572,319.0937,316.3835,317.2092,60197.0
2020-05-04 15:30:00,326.54,329.64,321.8,325.06,180879.0,317.2092,320.2206,312.6046,315.7715,180879.0
2020-05-05 09:30:00,325.9,331.49,325.9,331.49,10461.0,316.5874,322.0177,316.5874,322.0177,10461.0
2020-05-05 10:00:00,331.0,331.58,325.22,327.96,23743.0,321.5417,322.1051,315.9269,318.5886,23743.0
2020-05-05 10:30:00,329.14,336.64,328.49,336.41,57196.0,319.7349,327.0206,319.1034,326.7971,57196.0
2020-05-05 11:00:00,336.52,340.1,334.5,339.38,44458.0,326.904,330.3817,324.9417,329.6823,44458.0
2020-05-05 11:30:00,338.98,341.93,338.97,341.31,9203.0,329.2937,332.1594,329.284,331.5571,9203.0
2020-05-05 12:00:00,340.93,341.68,340.36,341.44,15638.0,331.188,331.9165,330.6343,331.6834,15638.0
2020-05-05 12:30:00,341.02,341.12,339.75,340.22,9981.0,331.2754,331.3725,330.0417,330.4983,9981.0
2020-05-05 13:00:00,340.52,341.15,339.45,340.91,18273.0,330.7897,331.4017,329.7503,331.1685,18273.0
2020-05-05 13:30:00,341.0,341.47,340.52,341.06,29136.0,331.256,331.7125,330.7897,331.3143,29136.0
2020-05-05 14:00:00,341.26,341.76,340.84,341.35,41636.0,331.5085,331.9943,331.1005,331.596,41636.0
2020-05-05 14:30:00,341.35,344.77,341.35,344.77,9125.0,331.596,334.9182,331.596,334.9182,9125.0
2020-05-05 15:00:00,344.43,344.48,341.23,341.52,14894.0,334.588,334.6365,331.4794,331.7611,14894.0
2020-05-05 15:30:00,341.12,343.09,339.45,340.46,23253.0,331.3725,333.2862,329.7503,330.7314,23253.0
2020-05-06 09:30:00,341.59,342.06,337.98,339.37,6177.0,331.8291,332.2857,328.3223,329.6725,6177.0
2020-05-06 10:00:00,339.23,343.8,339.22,343.1,8317.0,329.5365,333.976,329.5268,333.296,8317.0
2020-05-06 10:30:00,342.81,345.49,342.81,345.17,4827.0,333.0142,335.6177,333.0142,335.3068,4827.0
2020-05-06 11:00:00,344.95,345.65,343.01,343.29,4908.0,335.0931,335.7731,333.2085,333.4805,4908.0
2020-05-06 11:30:00,343.43,344.52,342.28,343.32,6128.0,333.6165,334.6754,332.4994,333.5097,6128.0
2020-05-06 12:00:00,342.99,343.36,341.76,342.89,4753.0,333.1891,333.5485,331.9943,333.092,4753.0
2020-05-06 12:30:00,343.02,343.78,342.82,343.35,1605.0,333.2182,333.9565,333.024,333.5388,1605.0
2020-05-06 13:00:00,343.66,343.66,342.65,343.38,3929.0,333.84,333.84,332.8588,333.568,3929.0
2020-05-06 13:30:00,343.6,343.97,342.85,342.91,4203.0,333.7817,334.1411,333.0531,333.1114,4203.0
2020-05-06 14:00:00,342.46,342.49,340.27,340.47,5555.0,332.6742,332.7034,330.5468,330.7411,5555.0
2020-05-06 14:30:00,339.96,341.14,339.96,340.59,5624.0,330.2457,331.392,330.2457,330.8577,5624.0
2020-05-06 15:00:00,340.54,340.99,339.59,339.98,8181.0,330.8091,331.2463,329.8863,330.2651,8181.0
2020-05-06 15:30:00,340.0,340.19,336.44,336.71,34275.0,330.2845,330.4691,326.8263,327.0886,34275.0
2020-05-07 09:30:00,342.14,344.12,340.78,343.41,3683.0,332.3634,334.2868,331.0423,333.5971,3683.0
2020-05-07 10:00:00,343.43,346.27,343.39,346.0,5718.0,333.6165,336.3754,333.5777,336.1131,5718.0
2020-05-07 10:30:00,346.3,346.3,342.62,342.63,3968.0,336.4045,336.4045,332.8297,332.8394,3968.0
2020-05-07 11:00:00,342.26,343.0,341.44,342.41,3241.0,332.48,333.1988,331.6834,332.6257,3241.0
2020-05-07 11:30:00,343.23,343.46,341.77,342.95,4100.0,333.4222,333.6457,332.004,333.1502,4100.0
2020-05-07 12:00:00,343.17,343.58,341.05,342.59,5278.0,333.364,333.7622,331.3045,332.8005,5278.0
2020-05-07 12:30:00,342.57,345.1,342.52,345.09,3800.0,332.7811,335.2388,332.7325,335.2291,3800.0
2020-05-07 13:00:00,345.74,346.5,343.76,343.76,4113.0,335.8605,336.5988,333.9371,333.9371,4113.0
2020-05-07 13:30:00,344.02,344.56,343.45,343.45,3300.0,334.1897,334.7142,333.636,333.636,3300.0
2020-05-07 14:00:00,343.57,344.14,342.11,342.28,7748.0,333.7525,334.3062,332.3343,332.4994,7748.0
2020-05-07 14:30:00,342.49,344.5,342.33,344.11,4902.0,332.7034,334.656,332.548,334.2771,4902.0
2020-05-07 15:00:00,343.78,344.82,342.93,343.45,4710.0,333.9565,334.9668,333.1308,333.636,4710.0
2020-05-07 15:30:00,343.44,344.29,342.9,343.36,20122.0,333.6262,334.452,333.1017,333.5485,20122.0
2020-05-08 09:30:00,344.0,348.44,344.0,346.92,19315.0,334.1702,338.4834,334.1702,337.0068,19315.0
2020-05-08 10:00:00,346.72,346.99,343.97,344.47,14570.0,336.8125,337.0748,334.1411,334.6268,14570.0
2020-05-08 10:30:00,344.75,345.12,342.71,342.82,3596.0,334.8988,335.2582,332.9171,333.024,3596.0
2020-05-08 11:00:00,342.61,345.1,342.58,345.1,2010.0,332.82,335.2388,332.7908,335.2388,2010.0
2020-05-08 11:30:00,345.6,346.45,345.54,346.44,4993.0,335.7245,336.5502,335.6662,336.5405,4993.0
2020-05-08 12:00:00,346.78,347.85,346.02,347.8,7534.0,336.8708,337.9102,336.1325,337.8617,7534.0
2020-05-08 12:30:00,348.07,348.47,346.01,346.02,8596.0,338.1239,338.5125,336.1228,336.1325,8596.0
2020-05-08 13:00:00,346.0,346.9,345.63,345.65,16341.0,336.1131,336.9874,335.7537,335.7731,16341.0
2020-05-08 13:30:00,345.16,345.18,343.62,344.03,9777.0,335.2971,335.3165,333.8011,334.1994,9777.0
2020-05-08 14:00:00,343.67,343.67,341.57,341.87,2400.0,333.8497,333.8497,331.8097,332.1011,2400.0
2020-05-08 14:30:00,342.0,342.0,340.82,341.68,3007.0,332.2274,332.2274,331.0811,331.9165,3007.0
2020-05-08 15:00:00,341.68,342.18,341.35,341.96,8423.0,331.9165,332.4023,331.596,332.1885,8423.0
2020-05-08 15:30:00,341.63,342.31,339.97,340.17,19495.0,331.868,332.5285,330.2554,330.4497,19495.0
2020-05-11 09:30:00,339.08,341.76,338.23,338.59,3854.0,329.3908,331.9943,328.5651,328.9148,3854.0
2020-05-11 10:00:00,340.09,341.31,338.25,338.25,1973.0,330.372,331.5571,328.5845,328.5845,1973.0
2020-05-11 10:30:00,338.08,338.85,337.51,338.2,4964.0,328.4194,329.1674,327.8657,328.536,4964.0
2020-05-11 11:00:00,337.96,339.07,337.2,338.21,9023.0,328.3028,329.3811,327.5646,328.5457,9023.0
2020-05-11 11:30:00,338.11,338.15,336.75,338.02,2512.0,328.4486,328.4874,327.1274,328.3611,2512.0
2020-05-11 12:00:00,337.72,341.15,337.35,340.87,3043.0,328.0697,331.4017,327.7103,331.1297,3043.0
2020-05-11 12:30:00,341.45,344.72,341.45,344.72,9137.0,331.6931,334.8697,331.6931,334.8697,9137.0
2020-05-11 13:00:00,344.26,346.24,344.07,345.99,5705.0,334.4228,336.3462,334.2382,336.1034,5705.0
2020-05-11 13:30:00,346.39,348.17,346.29,346.47,11034.0,336.492,338.2211,336.3948,336.5697,11034.0
2020-05-11 14:00:00,346.83,347.17,344.8,346.31,13521.0,336.9194,337.2497,334.9474,336.4142,13521.0
2020-05-11 14:30:00,346.41,347.59,346.4,347.25,6442.0,336.5114,337.6577,336.5017,337.3274,6442.0
2020-05-11 15:00:00,347.26,347.56,346.79,347.34,4999.0,337.3371,337.6285,336.8805,337.4148,4999.0
2020-05-11 15:30:00,347.24,348.75,346.68,347.45,30895.0,337.3177,338.7845,336.7737,337.5217,30895.0
2020-05-12 09:30:00,348.26,349.83,345.88,347.95,7377.0,338.3085,339.8337,335.9965,338.0074,7377.0
2020-05-12 10:00:00,347.8,348.46,346.85,348.16,4850.0,337.8617,338.5028,336.9388,338.2114,4850.0
2020-05-12 10:30:00,348.44,351.4,348.41,351.17,14402.0,338.4834,341.3588,338.4542,341.1354,14402.0
2020-05-12 11:00:00,351.0,351.11,349.32,349.77,6647.0,340.9702,341.0771,339.3382,339.7754,6647.0
2020-05-12 11:30:00,350.06,350.55,348.69,349.48,16797.0,340.0571,340.5331,338.7262,339.4937,16797.0
2020-05-12 12:00:00,349.62,349.96,349.06,349.84,23048.0,339.6297,339.9599,339.0857,339.8434,23048.0
2020-05-12 12:30:00,349.67,350.03,348.74,348.94,5733.0,339.6782,340.0279,338.7748,338.9691,5733.0
2020-05-12 13:00:00,348.92,349.6,347.97,348.0,12713.0,338.9497,339.6102,338.0268,338.0559,12713.0
2020-05-12 13:30:00,348.43,349.12,348.04,348.72,9815.0,338.4737,339.1439,338.0948,338.7554,9815.0
2020-05-12 14:00:00,348.69,348.69,345.87,346.62,9025.0,338.7262,338.7262,335.9868,336.7154,9025.0
2020-05-12 14:30:00,346.45,347.66,346.21,347.07,2100.0,336.5502,337.7257,336.3171,337.1525,2100.0
2020-05-12 15:00:00,346.33,346.45,343.07,343.07,7270.0,336.4337,336.5502,333.2668,333.2668,7270.0
2020-05-12 15:30:00,343.51,343.53,340.23,340.66,26110.0,333.6942,333.7137,330.508,330.9257,26110.0
2020-05-13 09:30:00,339.54,340.92,336.44,340.5,8442.0,329.8377,331.1783,326.8263,330.7703,8442.0
2020-05-13 10:00:00,340.13,341.04,338.16,340.57,6927.0,330.4108,331.2948,328.4971,330.8383,6927.0
2020-05-13 10:30:00,340.64,342.6,339.31,339.31,9795.0,330.9063,332.8102,329.6143,329.6143,9795.0
2020-05-13 11:00:00,339.99,340.44,337.39,338.88,5900.0,330.2748,330.712,327.7491,329.1965,5900.0
2020-05-13 11:30:00,338.12,338.12,334.45,335.31,3450.0,328.4583,328.4583,324.8931,325.7286,3450.0
2020-05-13 12:00:00,334.42,334.58,332.16,334.57,6609.0,324.864,325.0194,322.6686,325.0097,6609.0
2020-05-13 12:30:00,334.84,336.3,333.5,336.01,9999.0,325.272,326.6903,323.9703,326.4086,9999.0
2020-05-13 13:00:00,336.0,336.39,334.8,335.07,10689.0,326.3988,326.7777,325.2331,325.4954,10689.0
2020-05-13 13:30:00,334.63,335.9,333.95,335.37,7366.0,325.068,326.3017,324.4074,325.7868,7366.0
2020-05-13 14:00:00,335.63,337.5,335.14,336.04,12455.0,326.0394,327.856,325.5634,326.4377,12455.0
2020-05-13 14:30:00,335.71,337.11,334.9,335.32,17126.0,326.1171,327.4771,325.3303,325.7383,17126.0
2020-05-13 15:00:00,335.76,337.07,334.16,336.4,19590.0,326.1657,327.4383,324.6114,326.7874,19590.0
2020-05-13 15:30:00,336.03,338.93,335.45,337.99,33836.0,326.428,329.2451,325.8646,328.332,33836.0
2020-05-14 09:30:00,333.66,334.38,331.66,331.94,6401.0,324.4553,325.1554,322.5105,322.7828,6401.0
2020-05-14 10:00:00,331.85,332.43,328.91,329.93,9719.0,322.6952,323.2592,319.8363,320.8282,9719.0
2020-05-14 10:30:00,329.43,332.59,328.64,331.64,12615.0,320.342,323.4148,319.5738,322.491,12615.0
2020-05-14 11:00:00,332.44,333.57,331.41,331.88,6500.0,323.269,324.3678,322.2674,322.7244,6500.0
2020-05-14 11:30:00,331.79,333.81,330.42,330.79,5736.0,322.6369,324.6012,321.3047,321.6645,5736.0
2020-05-14 12:00:00,330.45,332.67,330.45,332.57,7626.0,321.3339,323.4926,321.3339,323.3954,7626.0
2020-05-14 12:30:00,332.45,333.08,331.3,332.15,10621.0,323.2787,323.8913,322.1604,322.987,10621.0
2020-05-14 13:00:00,332.18,333.79,331.69,333.39,12022.0,323.0161,324.5817,322.5397,324.1928,12022.0
2020-05-14 13:30:00,333.83,334.03,331.8,332.32,7573.0,324.6206,324.8151,322.6466,323.1523,7573.0
2020-05-14 14:00:00,332.2,332.26,330.97,331.36,2900.0,323.0356,323.0939,321.8395,322.2188,2900.0
2020-05-14 14:30:00,331.25,332.14,330.46,331.84,9308.0,322.1118,322.9772,321.3436,322.6855,9308.0
2020-05-14 15:00:00,331.27,334.26,331.27,334.01,10931.0,322.1312,325.0388,322.1312,324.7957,10931.0
2020-05-14 15:30:00,334.18,335.92,332.68,334.28,34255.0,324.961,326.653,323.5023,325.0582,34255.0
2020-05-15 09:30:00,332.31,337.13,331.16,337.13,7286.0,323.1426,327.8296,322.0243,327.8296,7286.0
2020-05-15 10:00:00,337.21,337.68,335.5,336.16,2380.0,327.9074,328.3644,326.2446,326.8863,2380.0
2020-05-15 10:30:00,335.95,335.95,333.14,333.43,999.0,326.6821,326.6821,323.9497,324.2317,999.0
2020-05-15 11:00:00,333.86,333.86,331.13,331.94,6121.0,324.6498,324.6498,321.9951,322.7828,6121.0
2020-05-15 11:30:00,331.7,332.39,330.89,332.1,2681.0,322.5494,323.2203,321.7617,322.9383,2681.0
2020-05-15 12:00:00,332.4,333.68,332.4,332.97,3584.0,323.2301,324.4748,323.2301,323.7843,3584.0
2020-05-15 12:30:00,333.09,333.09,330.98,331.29,3200.0,323.901,323.901,321.8492,322.1507,3200.0
2020-05-15 13:00:00,331.36,332.93,331.36,332.9,5678.0,322.2188,323.7454,322.2188,323.7163,5678.0
2020-05-15 13:30:00,332.58,333.22,330.93,331.4,2521.0,323.4051,324.0274,321.8006,322.2577,2521.0
2020-05-15 14:00:00,331.77,333.71,331.75,333.17,1896.0,322.6175,324.5039,322.598,323.9788,1896.0
2020-05-15 14:30:00,333.02,334.36,331.9,333.38,10041.0,323.833,325.136,322.7439,324.183,10041.0
2020-05-15 15:00:00,333.67,334.81,332.99,333.64,7819.0,324.465,325.5736,323.8038,324.4359,7819.0
2020-05-15 15:30:00,333.39,337.56,333.05,335.7,19554.0,324.1928,328.2477,323.8621,326.439,19554.0
2020-05-18 09:30:00,345.27,358.83,345.27,353.05,30845.0,335.745,348.9309,335.745,343.3104,30845.0
2020-05-18 10:00:00,351.89,355.0,351.89,353.46,2753.0,342.1824,345.2066,342.1824,343.7091,2753.0
2020-05-18 10:30:00,353.12,354.39,352.79,352.99,4847.0,343.3785,344.6134,343.0576,343.2521,4847.0
2020-05-18 11:00:00,354.77,354.77,353.09,353.3,3438.0,344.9829,344.9829,343.3493,343.5535,3438.0
2020-05-18 11:30:00,353.93,354.7,353.28,354.51,6327.0,344.1661,344.9149,343.5341,344.7301,6327.0
2020-05-18 12:00:00,354.03,355.36,353.82,354.5,4917.0,344.2634,345.5567,344.0592,344.7204,4917.0
2020-05-18 12:30:00,354.9,355.43,353.76,353.82,9444.0,345.1094,345.6247,344.0008,344.0592,9444.0
2020-05-18 13:00:00,354.22,355.61,353.99,355.37,2600.0,344.4481,345.7998,344.2245,345.5664,2600.0
2020-05-18 13:30:00,355.24,355.7,353.21,353.55,4559.0,345.44,345.8873,343.466,343.7966,4559.0
2020-05-18 14:00:00,353.47,354.66,353.19,354.65,926.0,343.7188,344.876,343.4465,344.8663,926.0
2020-05-18 14:30:00,353.65,354.27,353.49,353.79,2005.0,343.8938,344.4967,343.7383,344.03,2005.0
2020-05-18 15:00:00,353.72,353.92,352.74,353.26,5376.0,343.9619,344.1564,343.009,343.5146,5376.0
2020-05-18 15:30:00,353.58,355.28,352.82,353.21,31915.0,343.8258,345.4789,343.0867,343.466,31915.0
2020-05-19 09:30:00,354.24,356.87,352.82,356.68,4299.0,344.4676,347.025,343.0867,346.8403,4299.0
2020-05-19 10:00:00,356.88,356.88,353.86,354.53,4691.0,347.0347,347.0347,344.0981,344.7496,4691.0
2020-05-19 10:30:00,354.25,354.38,353.11,353.41,1203.0,344.4773,344.6037,343.3687,343.6605,1203.0
2020-05-19 11:00:00,353.7,353.83,351.93,351.96,2370.0,343.9425,344.0689,342.2213,342.2505,2370.0
2020-05-19 11:30:00,351.31,351.61,350.78,351.18,2012.0,341.6184,341.9101,341.103,341.492,2012.0
2020-05-19 12:00:00,351.36,351.36,349.82,349.82,3548.0,341.667,341.667,340.1695,340.1695,3548.0
2020-05-19 12:30:00,349.82,349.82,348.89,349.39,1600.0,340.1695,340.1695,339.2652,339.7514,1600.0
2020-05-19 13:00:00,349.55,351.08,349.49,350.9,2445.0,339.907,341.3947,339.8486,341.2197,2445.0
2020-05-19 13:30:00,350.99,351.53,350.97,351.38,1692.0,341.3072,341.8323,341.2878,341.6865,1692.0
2020-05-19 14:00:00,351.49,352.35,350.93,350.93,6049.0,341.7934,342.6297,341.2489,341.2489,6049.0
2020-05-19 14:30:00,351.09,351.55,349.85,349.85,14660.0,341.4045,341.8518,340.1987,340.1987,14660.0
2020-05-19 15:00:00,348.84,350.79,348.27,349.15,6200.0,339.2165,341.1127,338.6623,339.518,6200.0
2020-05-19 15:30:00,348.27,348.61,345.65,345.88,28533.0,338.6623,338.9929,336.1145,336.3382,28533.0
2020-05-20 09:30:00,349.69,350.56,346.43,348.73,8229.0,340.0431,340.8891,336.873,339.1096,8229.0
2020-05-20 10:00:00,349.23,351.03,349.01,349.66,5760.0,339.5958,341.3461,339.3819,340.0139,5760.0
2020-05-20 10:30:00,349.76,350.06,347.07,348.5,10383.0,340.1112,340.4029,337.4954,338.8859,10383.0
2020-05-20 11:00:00,348.55,351.3,348.15,351.01,4422.0,338.9345,341.6087,338.5456,341.3267,4422.0
2020-05-20 11:30:00,351.19,351.79,350.88,351.42,3800.0,341.5017,342.0852,341.2003,341.7254,3800.0
2020-05-20 12:00:00,351.26,351.26,349.62,350.1,8330.0,341.5698,341.5698,339.975,340.4418,8330.0
2020-05-20 12:30:00,350.01,350.31,348.86,349.3,11904.0,340.3543,340.646,339.236,339.6639,11904.0
2020-05-20 13:00:00,349.15,350.67,349.15,350.67,1800.0,339.518,340.9961,339.518,340.9961,1800.0
2020-05-20 13:30:00,351.08,351.33,350.35,350.51,7300.0,341.3947,341.6378,340.6849,340.8405,7300.0
2020-05-20 14:00:00,350.57,351.5,350.24,350.68,7527.0,340.8988,341.8032,340.5779,341.0058,7527.0
2020-05-20 14:30:00,351.38,353.73,351.38,353.11,5150.0,341.6865,343.9716,341.6865,343.3687,5150.0
2020-05-20 15:00:00,353.25,353.41,352.15,352.69,6523.0,343.5049,343.6605,342.4352,342.9603,6523.0
2020-05-20 15:30:00,352.51,353.29,351.5,351.96,18167.0,342.7853,343.5438,341.8032,342.2505,18167.0
2020-05-21 09:30:00,351.13,352.27,349.07,352.27,2985.0,341.4434,342.5519,339.4402,342.5519,2985.0
2020-05-21 10:00:00,351.57,354.78,350.46,352.27,30028.0,341.8712,344.9927,340.7918,342.5519,30028.0
2020-05-21 10:30:00,351.37,351.37,346.52,348.64,6005.0,341.6767,341.6767,336.9605,339.0221,6005.0
2020-05-21 11:00:00,346.67,347.9,346.24,347.23,29323.0,337.1064,338.3025,336.6883,337.651,29323.0
2020-05-21 11:30:00,347.96,350.36,347.96,349.19,24848.0,338.3608,340.6946,338.3608,339.5569,24848.0
2020-05-21 12:00:00,349.09,350.6,349.09,349.79,6411.0,339.4596,340.928,339.4596,340.1403,6411.0
2020-05-21 12:30:00,349.73,350.86,348.87,350.19,2813.0,340.082,341.1808,339.2457,340.5293,2813.0
2020-05-21 13:00:00,350.12,351.43,350.12,351.39,3386.0,340.4612,341.7351,340.4612,341.6962,3386.0
2020-05-21 13:30:00,351.1,354.07,351.1,353.84,3902.0,341.4142,344.3023,341.4142,344.0786,3902.0
2020-05-21 14:00:00,353.82,354.0,352.74,353.43,3354.0,344.0592,344.2342,343.009,343.6799,3354.0
2020-05-21 14:30:00,353.81,354.03,352.15,352.34,2002.0,344.0494,344.2634,342.4352,342.62,2002.0
2020-05-21 15:00:00,352.83,353.24,352.03,353.1,44175.0,343.0965,343.4952,342.3185,343.359,44175.0
2020-05-21 15:30:00,352.95,353.5,350.47,351.61,62175.0,343.2132,343.748,340.8016,341.9101,62175.0
2020-05-22 09:30:00,353.81,357.8,348.66,354.88,23321.0,344.0494,347.9294,339.0415,345.0899,23321.0
2020-05-22 10:00:00,355.44,359.82,354.87,359.2,7674.0,345.6345,349.8936,345.0802,349.2907,7674.0
2020-05-22 10:30:00,359.83,360.49,358.16,358.43,15509.0,349.9034,350.5452,348.2794,348.542,15509.0
2020-05-22 11:00:00,358.13,360.6,358.13,360.0,8645.0,348.2503,350.6521,348.2503,350.0687,8645.0
2020-05-22 11:30:00,360.25,361.6,360.18,360.89,9869.0,350.3118,351.6245,350.2437,350.9341,9869.0
2020-05-22 12:00:00,360.42,363.26,360.42,362.61,8360.0,350.4771,353.2387,350.4771,352.6067,8360.0
2020-05-22 12:30:00,362.69,363.31,361.06,361.23,11389.0,352.6845,353.2874,351.0994,351.2647,11389.0
2020-05-22 13:00:00,361.13,362.5,361.07,361.82,9991.0,351.1675,352.4997,351.1092,351.8385,9991.0
2020-05-22 13:30:00,361.53,361.67,359.37,360.28,7402.0,351.5565,351.6926,349.456,350.3409,7402.0
2020-05-22 14:00:00,360.36,362.48,360.36,362.13,10259.0,350.4187,352.4803,350.4187,352.1399,10259.0
2020-05-22 14:30:00,362.36,362.66,361.8,362.26,4914.0,352.3636,352.6553,351.819,352.2663,4914.0
2020-05-22 15:00:00,362.04,363.3,361.52,361.53,6595.0,352.0524,353.2776,351.5467,351.5565,6595.0
2020-05-22 15:30:00,361.68,363.73,361.68,363.63,37384.0,351.7023,353.6958,351.7023,353.5985,37384.0
2020-05-26 09:30:00,375.14,377.51,365.27,366.13,32157.0,364.791,367.0956,355.1933,356.0296,32157.0
2020-05-26 10:00:00,366.75,367.47,365.11,366.46,18767.0,356.6325,357.3326,355.0377,356.3505,18767.0
2020-05-26 10:30:00,366.46,367.87,365.47,367.53,9797.0,356.3505,357.7216,355.3878,357.3909,9797.0
2020-05-26 11:00:00,367.24,367.94,363.43,363.97,17139.0,357.1089,357.7896,353.404,353.9291,17139.0
2020-05-26 11:30:00,363.89,365.06,362.87,363.46,22950.0,353.8514,354.9891,352.8595,353.4332,22950.0
2020-05-26 12:00:00,363.51,364.94,363.12,363.35,11300.0,353.4818,354.8724,353.1026,353.3263,11300.0
2020-05-26 12:30:00,363.47,363.75,360.07,360.34,7769.0,353.4429,353.7152,350.1367,350.3993,7769.0
2020-05-26 13:00:00,360.33,360.33,358.52,359.92,7000.0,350.3896,350.3896,348.6295,349.9909,7000.0
2020-05-26 13:30:00,359.97,360.63,358.12,358.12,25669.0,350.0395,350.6813,348.2405,348.2405,25669.0
2020-05-26 14:00:00,357.85,358.0,355.51,356.97,12477.0,347.978,348.1238,345.7025,347.1223,12477.0
2020-05-26 14:30:00,357.2,358.01,356.5,356.63,8130.0,347.3459,348.1336,346.6652,346.7916,8130.0
2020-05-26 15:00:00,356.91,357.41,356.27,356.68,12452.0,347.0639,347.5501,346.4416,346.8403,12452.0
2020-05-26 15:30:00,356.66,356.68,344.68,350.0,92006.0,346.8208,346.8403,335.1713,340.3445,92006.0
2020-05-27 09:30:00,350.12,354.57,338.41,339.35,37428.0,340.4612,344.7885,329.0743,329.9883,37428.0
2020-05-27 10:00:00,340.44,344.9,340.04,340.91,32690.0,331.0483,335.3852,330.6593,331.5053,32690.0
2020-05-27 10:30:00,340.81,341.45,337.45,339.03,17274.0,331.4081,332.0304,328.1408,329.6772,17274.0
2020-05-27 11:00:00,339.15,339.15,335.46,335.75,13196.0,329.7939,329.7939,326.2057,326.4877,13196.0
2020-05-27 11:30:00,335.44,337.34,335.19,336.39,12873.0,326.1862,328.0338,325.9431,327.11,12873.0
2020-05-27 12:00:00,336.41,340.13,336.27,339.53,18570.0,327.1294,330.7468,326.9933,330.1634,18570.0
2020-05-27 12:30:00,339.15,341.05,339.15,340.15,11698.0,329.7939,331.6414,329.7939,330.7663,11698.0
2020-05-27 13:00:00,340.13,346.7,338.97,346.69,120766.0,330.7468,337.1356,329.6188,337.1259,120766.0
2020-05-27 13:30:00,347.23,349.0,346.78,348.5,21334.0,337.651,339.3721,337.2134,338.8859,21334.0
2020-05-27 14:00:00,348.87,349.36,348.06,348.58,7091.0,339.2457,339.7222,338.4581,338.9637,7091.0
2020-05-27 14:30:00,348.69,349.38,346.65,349.06,17785.0,339.0707,339.7416,337.087,339.4305,17785.0
2020-05-27 15:00:00,348.62,348.79,347.32,347.69,6985.0,339.0026,339.1679,337.7385,338.0983,6985.0
2020-05-27 15:30:00,347.5,348.25,346.72,347.63,73797.0,337.9135,338.6428,337.155,338.0399,73797.0
2020-05-28 09:30:00,351.43,355.65,349.01,352.88,4458.0,341.7351,345.8387,339.3819,343.1451,4458.0
2020-05-28 10:00:00,353.19,356.88,350.75,356.88,28256.0,343.4465,347.0347,341.0738,347.0347,28256.0
2020-05-28 10:30:00,356.74,358.83,356.02,358.5,17379.0,346.8986,348.9309,346.1985,348.61,17379.0
2020-05-28 11:00:00,358.98,359.34,355.29,356.13,16887.0,349.0768,349.4269,345.4886,346.3054,16887.0
2020-05-28 11:30:00,356.03,357.62,355.81,356.39,10305.0,346.2082,347.7543,345.9943,346.5583,10305.0
2020-05-28 12:00:00,356.71,357.15,356.0,356.69,4418.0,346.8694,347.2973,346.179,346.85,4418.0
2020-05-28 12:30:00,356.97,357.92,356.0,357.29,11795.0,347.1223,348.046,346.179,347.4334,11795.0
2020-05-28 13:00:00,357.22,358.37,357.22,357.97,6757.0,347.3654,348.4836,347.3654,348.0947,6757.0
2020-05-28 13:30:00,357.97,358.09,356.55,357.51,6563.0,348.0947,348.2114,346.7138,347.6474,6563.0
2020-05-28 14:00:00,357.74,358.61,357.34,357.49,7732.0,347.871,348.717,347.4821,347.6279,7732.0
2020-05-28 14:30:00,357.49,358.03,356.08,357.02,5883.0,347.6279,348.153,346.2568,347.1709,5883.0
2020-05-28 15:00:00,356.79,357.76,355.98,357.34,25826.0,346.9472,347.8905,346.1596,347.4821,25826.0
2020-05-28 15:30:00,357.41,359.0,355.72,358.28,60803.0,347.5501,349.0963,345.9067,348.3961,60803.0
2020-05-29 09:30:00,360.0,361.56,358.21,358.66,8070.0,350.0687,351.5856,348.328,348.7656,8070.0
2020-05-29 10:00:00,359.99,361.34,358.16,359.45,25821.0,350.0589,351.3717,348.2794,349.5338,25821.0
2020-05-29 10:30:00,359.65,361.83,359.43,360.17,11654.0,349.7283,351.8482,349.5144,350.234,11654.0
2020-05-29 11:00:00,360.29,361.33,358.71,359.46,34148.0,350.3507,351.362,348.8143,349.5436,34148.0
2020-05-29 11:30:00,359.46,360.56,359.32,360.34,14403.0,349.5436,350.6132,349.4074,350.3993,14403.0
2020-05-29 12:00:00,360.34,360.87,359.05,359.77,17261.0,350.3993,350.9147,349.1449,349.845,17261.0
2020-05-29 12:30:00,359.57,360.48,358.65,359.69,16730.0,349.6505,350.5354,348.7559,349.7672,16730.0
2020-05-29 13:00:00,359.79,360.45,358.99,360.06,4500.0,349.8645,350.5063,349.0865,350.127,4500.0
2020-05-29 13:30:00,360.06,360.45,358.63,359.32,19563.0,350.127,350.5063,348.7365,349.4074,19563.0
2020-05-29 14:00:00,359.17,360.34,358.75,360.31,5458.0,349.2616,350.3993,348.8532,350.3701,5458.0
2020-05-29 14:30:00,360.86,361.29,357.57,360.57,9419.0,350.9049,351.3231,347.7057,350.6229,9419.0
2020-05-29 15:00:00,360.63,362.0,358.89,360.0,9989.0,350.6813,352.0135,348.9893,350.0687,9989.0
2020-05-29 15:30:00,360.17,363.11,360.17,362.26,31378.0,350.234,353.0929,350.234,352.2663,31378.0
2020-06-01 09:30:00,361.72,365.83,361.56,365.52,9258.0,351.7412,355.7378,351.5856,355.4364,9258.0
2020-06-01 10:00:00,364.13,366.68,361.36,362.44,5691.0,354.0847,356.5644,351.3912,352.4414,5691.0
2020-06-01 10:30:00,362.91,362.91,361.95,362.56,5290.0,352.8984,352.8984,351.9649,352.558,5290.0
2020-06-01 11:00:00,362.37,363.59,361.53,363.59,19674.0,352.3733,353.5596,351.5565,353.5596,19674.0
2020-06-01 11:30:00,363.8,364.76,362.89,364.27,17306.0,353.7638,354.6974,352.8789,354.2209,17306.0
2020-06-01 12:00:00,364.99,366.68,364.42,366.68,14100.0,354.921,356.5644,354.3667,356.5644,14100.0
2020-06-01 12:30:00,366.3,366.37,365.58,366.3,5603.0,356.1949,356.2629,355.4947,356.1949,5603.0
2020-06-01 13:00:00,366.08,367.92,366.08,367.1,6526.0,355.9809,357.7702,355.9809,356.9728,6526.0
2020-06-01 13:30:00,366.88,367.2,365.59,365.62,5245.0,356.7589,357.07,355.5045,355.5336,5245.0
2020-06-01 14:00:00,365.83,368.96,365.83,368.48,9663.0,355.7378,358.7815,355.7378,358.3147,9663.0
2020-06-01 14:30:00,368.59,369.09,367.14,367.15,3900.0,358.4217,358.9079,357.0117,357.0214,3900.0
2020-06-01 15:00:00,367.13,367.5,365.44,367.15,20535.0,357.002,357.3618,355.3586,357.0214,20535.0
2020-06-01 15:30:00,366.92,367.96,364.63,366.01,60838.0,356.7978,357.8091,354.5709,355.9129,60838.0
2020-06-02 09:30:00,368.61,370.8,362.65,364.63,19076.0,358.4411,360.5707,352.6456,354.5709,19076.0
2020-06-02 10:00:00,365.12,367.5,363.5,367.5,26439.0,355.0474,357.3618,353.4721,357.3618,26439.0
2020-06-02 10:30:00,367.24,367.99,363.5,364.92,20431.0,357.1089,357.8382,353.4721,354.8529,20431.0
2020-06-02 11:00:00,364.81,364.81,361.23,364.0,10228.0,354.746,354.746,351.2647,353.9583,10228.0
2020-06-02 11:30:00,363.78,364.17,361.92,361.92,2802.0,353.7444,354.1236,351.9357,351.9357,2802.0
2020-06-02 12:00:00,362.02,363.58,361.76,363.23,2832.0,352.0329,353.5499,351.7801,353.2096,2832.0
2020-06-02 12:30:00,363.47,363.48,362.51,362.53,2689.0,353.4429,353.4527,352.5094,352.5289,2689.0
2020-06-02 13:00:00,362.46,363.35,362.44,363.09,3752.0,352.4608,353.3263,352.4414,353.0734,3752.0
2020-06-02 13:30:00,362.91,365.07,362.91,365.07,3722.0,352.8984,354.9988,352.8984,354.9988,3722.0
2020-06-02 14:00:00,365.52,365.54,363.93,363.93,4117.0,355.4364,355.4558,353.8903,353.8903,4117.0
2020-06-02 14:30:00,364.38,364.58,363.86,364.5,4633.0,354.3278,354.5223,353.8222,354.4445,4633.0
2020-06-02 15:00:00,364.12,365.19,363.07,363.69,36643.0,354.075,355.1155,353.054,353.6569,36643.0
2020-06-02 15:30:00,363.91,365.61,363.33,365.34,34338.0,353.8708,355.5239,353.3068,355.2614,34338.0
2020-06-03 09:30:00,365.6,366.65,362.82,365.25,19759.0,355.5142,356.5352,352.8109,355.1738,19759.0
2020-06-03 10:00:00,365.91,369.52,363.57,364.23,24391.0,355.8156,359.326,353.5402,354.182,24391.0
2020-06-03 10:30:00,363.98,367.37,363.79,366.65,14616.0,353.9389,357.2354,353.7541,356.5352,14616.0
2020-06-03 11:00:00,366.98,369.3,366.12,369.22,5147.0,356.8561,359.1121,356.0198,359.0343,5147.0
2020-06-03 11:30:00,369.37,370.46,368.71,368.71,2706.0,359.1802,360.2401,358.5384,358.5384,2706.0
2020-06-03 12:00:00,368.88,369.77,367.49,367.94,2530.0,358.7037,359.5691,357.352,357.7896,2530.0
2020-06-03 12:30:00,368.09,370.22,368.09,370.0,6936.0,357.9355,360.0067,357.9355,359.7928,6936.0
2020-06-03 13:00:00,370.25,370.52,369.57,369.67,3169.0,360.0359,360.2985,359.3747,359.4719,3169.0
2020-06-03 13:30:00,369.18,372.0,369.18,370.5,5296.0,358.9954,361.7376,358.9954,360.279,5296.0
2020-06-03 14:00:00,368.52,371.0,368.0,370.38,7252.0,358.3536,360.7652,357.848,360.1623,7252.0
2020-06-03 14:30:00,370.78,370.78,369.52,370.35,3248.0,360.5513,360.5513,359.326,360.1331,3248.0
2020-06-03 15:00:00,370.26,372.72,370.0,372.72,6034.0,360.0456,362.4378,359.7928,362.4378,6034.0
2020-06-03 15:30:00,372.25,373.68,370.16,370.88,44341.0,361.9807,363.3713,359.9484,360.6485,44341.0
2020-06-04 09:30:00,369.0,373.57,366.93,372.87,19293.0,358.8204,363.2643,356.8075,362.5836,19293.0
2020-06-04 10:00:00,372.67,372.67,369.1,369.1,2153.0,362.3891,362.3891,358.9176,358.9176,2153.0
2020-06-04 10:30:00,368.99,369.79,368.4,368.94,5111.0,358.8107,359.5886,358.2369,358.762,5111.0
2020-06-04 11:00:00,369.19,369.37,365.85,366.49,3357.0,359.0051,359.1802,355.7573,356.3796,3357.0
2020-06-04 11:30:00,366.59,368.82,366.59,368.68,12490.0,356.4769,358.6454,356.4769,358.5092,12490.0
2020-06-04 12:00:00,368.39,369.49,366.82,366.93,13553.0,358.2272,359.2969,356.7005,356.8075,13553.0
2020-06-04 12:30:00,367.28,368.47,366.75,366.75,15087.0,357.1478,358.305,356.6325,356.6325,15087.0
2020-06-04 13:00:00,366.69,367.25,364.55,364.56,9277.0,356.5741,357.1187,354.4931,354.5029,9277.0
2020-06-04 13:30:00,364.81,366.82,364.15,366.81,6501.0,354.746,356.7005,354.1042,356.6908,6501.0
2020-06-04 14:00:00,366.8,367.46,364.83,365.34,6042.0,356.6811,357.3229,354.7654,355.2614,6042.0
2020-06-04 14:30:00,365.09,366.37,364.0,365.55,9647.0,355.0183,356.2629,353.9583,355.4656,9647.0
2020-06-04 15:00:00,365.35,365.45,362.62,364.61,5206.0,355.2711,355.3683,352.6164,354.5515,5206.0
2020-06-04 15:30:00,364.46,366.9,364.46,366.69,32005.0,354.4056,356.7783,354.4056,356.5741,32005.0
2020-06-05 09:30:00,370.4,375.0,368.55,374.44,9507.0,360.1818,364.6549,358.3828,364.1103,9507.0
2020-06-05 10:00:00,374.32,381.32,374.32,379.33,11715.0,363.9936,370.8005,363.9936,368.8654,11715.0
2020-06-05 10:30:00,379.93,382.87,379.66,380.6,6781.0,369.4489,372.3078,369.1863,370.1004,6781.0
2020-06-05 11:00:00,380.37,381.51,378.58,378.96,7608.0,369.8767,370.9853,368.1361,368.5056,7608.0
2020-06-05 11:30:00,379.63,380.54,379.32,380.05,31732.0,369.1571,370.042,368.8557,369.5655,31732.0
2020-06-05 12:00:00,379.73,380.7,378.45,379.33,5051.0,369.2544,370.1976,368.0097,368.8654,5051.0
2020-06-05 12:30:00,379.48,379.86,378.98,379.86,4033.0,369.0113,369.3808,368.5251,369.3808,4033.0
2020-06-05 13:00:00,379.74,380.48,379.54,380.1,1903.0,369.2641,369.9837,369.0696,369.6142,1903.0
2020-06-05 13:30:00,380.52,381.12,380.45,380.85,3006.0,370.0226,370.606,369.9545,370.3435,3006.0
2020-06-05 14:00:00,380.76,381.93,380.6,381.65,4200.0,370.256,371.3937,370.1004,371.1214,4200.0
2020-06-05 14:30:00,382.1,382.1,379.23,379.24,5403.0,371.559,371.559,368.7682,368.7779,5403.0
2020-06-05 15:00:00,379.23,379.61,378.14,379.01,20876.0,368.7682,369.1377,367.7082,368.5542,20876.0
2020-06-05 15:30:00,378.79,378.79,374.02,376.65,59743.0,368.3403,368.3403,363.7019,366.2593,59743.0
2020-06-08 09:30:00,372.13,373.42,370.46,373.18,14941.0,361.864,363.1185,360.2401,362.8851,14941.0
2020-06-08 10:00:00,373.1,374.09,372.64,373.95,9080.0,362.8073,363.77,362.36,363.6338,9080.0
2020-06-08 10:30:00,373.73,375.54,373.45,374.44,4906.0,363.4199,365.18,363.1476,364.1103,4906.0
2020-06-08 11:00:00,374.48,374.48,372.32,374.1,13833.0,364.1492,364.1492,362.0488,363.7797,13833.0
2020-06-08 11:30:00,374.07,376.59,373.57,375.06,14814.0,363.7505,366.201,363.2643,364.7132,14814.0
2020-06-08 12:00:00,375.62,376.98,374.93,376.28,12151.0,365.2578,366.5802,364.5868,365.8996,12151.0
2020-06-08 12:30:00,375.92,375.92,375.18,375.19,2500.0,365.5495,365.5495,364.8299,364.8396,2500.0
2020-06-08 13:00:00,374.54,374.82,372.56,372.77,2552.0,364.2076,364.4798,362.2822,362.4864,2552.0
2020-06-08 13:30:00,372.97,377.05,372.96,376.6,8300.0,362.6809,366.6483,362.6711,366.2107,8300.0
2020-06-08 14:00:00,376.53,376.97,376.09,376.78,1900.0,366.1427,366.5705,365.7148,366.3858,1900.0
2020-06-08 14:30:00,376.7,377.13,375.7,375.7,3000.0,366.308,366.7261,365.3356,365.3356,3000.0
2020-06-08 15:00:00,375.79,375.79,374.02,374.02,3700.0,365.4231,365.4231,363.7019,363.7019,3700.0
2020-06-08 15:30:00,374.19,375.71,373.85,375.07,40880.0,363.8672,365.3453,363.5366,364.7229,40880.0
2020-06-09 09:30:00,374.65,374.65,367.32,372.71,4544.0,364.3145,364.3145,357.1867,362.428,4544.0
2020-06-09 10:00:00,372.0,373.23,370.72,373.11,18739.0,361.7376,362.9337,360.4929,362.817,18739.0
2020-06-09 10:30:00,373.19,376.12,372.41,375.62,26288.0,362.8948,365.744,362.1363,365.2578,26288.0
2020-06-09 11:00:00,375.9,376.17,374.54,375.03,8090.0,365.53,365.7926,364.2076,364.684,8090.0
2020-06-09 11:30:00,375.09,375.94,374.41,374.77,5500.0,364.7424,365.5689,364.0811,364.4312,5500.0
2020-06-09 12:00:00,374.25,374.98,374.08,374.38,2700.0,363.9256,364.6354,363.7602,364.052,2700.0
2020-06-09 12:30:00,373.69,373.81,372.73,373.81,5448.0,363.381,363.4977,362.4475,363.4977,5448.0
2020-06-09 13:00:00,373.99,374.29,373.35,373.35,2437.0,363.6727,363.9645,363.0504,363.0504,2437.0
2020-06-09 13:30:00,373.54,374.13,372.82,373.95,2400.0,363.2351,363.8089,362.535,363.6338,2400.0
2020-06-09 14:00:00,373.61,373.61,370.95,371.33,3447.0,363.3032,363.3032,360.7166,361.0861,3447.0
2020-06-09 14:30:00,371.93,373.41,371.93,372.65,4700.0,361.6696,363.1087,361.6696,362.3697,4700.0
2020-06-09 15:00:00,372.74,372.74,370.44,371.54,8229.0,362.4572,362.4572,360.2207,361.2903,8229.0
2020-06-09 15:30:00,371.34,371.51,365.98,366.95,33056.0,361.0958,361.2611,355.8837,356.8269,33056.0
2020-06-10 09:30:00,369.5,369.69,365.21,368.62,46794.0,359.3066,359.4914,355.1349,358.4509,46794.0
2020-06-10 10:00:00,368.62,369.03,366.9,367.3,8099.0,358.4509,358.8496,356.7783,357.1673,8099.0
2020-06-10 10:30:00,367.29,368.63,363.13,364.4,12622.0,357.1576,358.4606,353.1123,354.3473,12622.0
2020-06-10 11:00:00,364.61,367.92,364.45,367.37,12552.0,354.5515,357.7702,354.3959,357.2354,12552.0
2020-06-10 11:30:00,366.74,366.79,364.82,364.82,3700.0,356.6227,356.6714,354.7557,354.7557,3700.0
2020-06-10 12:00:00,364.77,368.73,364.49,368.68,4731.0,354.7071,358.5578,354.4348,358.5092,4731.0
2020-06-10 12:30:00,369.19,371.45,369.19,370.83,3205.0,359.0051,361.2028,359.0051,360.5999,3205.0
2020-06-10 13:00:00,370.79,370.95,368.77,368.77,2399.0,360.561,360.7166,358.5967,358.5967,2399.0
2020-06-10 13:30:00,368.24,368.7,367.15,367.15,2494.0,358.0814,358.5287,357.0214,357.0214,2494.0
2020-06-10 14:00:00,367.88,370.65,367.64,369.93,1895.0,357.7313,360.4249,357.4979,359.7247,1895.0
2020-06-10 14:30:00,369.54,369.54,365.92,366.24,4931.0,359.3455,359.3455,355.8254,356.1365,4931.0
2020-06-10 15:00:00,366.25,368.66,366.24,368.06,14293.0,356.1463,358.4898,356.1365,357.9063,14293.0
2020-06-10 15:30:00,368.87,368.9,365.92,366.35,25596.0,358.694,358.7231,355.8254,356.2435,25596.0
2020-06-11 09:30:00,360.61,360.61,353.72,358.54,23906.0,350.6618,350.6618,343.9619,348.6489,23906.0
2020-06-11 10:00:00,357.7,358.02,352.63,353.32,4119.0,347.8321,348.1433,342.902,343.573,4119.0
2020-06-11 10:30:00,354.88,355.09,351.84,352.54,3450.0,345.0899,345.2941,342.1338,342.8145,3450.0
2020-06-11 11:00:00,353.26,356.63,353.26,355.93,9190.0,343.5146,346.7916,343.5146,346.1109,9190.0
2020-06-11 11:30:00,355.5,355.74,350.8,353.61,13128.0,345.6928,345.9262,341.1225,343.855,13128.0
2020-06-11 12:00:00,353.95,354.48,350.18,351.0,23022.0,344.1856,344.7009,340.5196,341.317,23022.0
2020-06-11 12:30:00,351.15,351.9,348.71,348.71,13687.0,341.4628,342.1921,339.0901,339.0901,13687.0
2020-06-11 13:00:00,348.37,350.34,348.37,349.09,6585.0,338.7595,340.6752,338.7595,339.4596,6585.0
2020-06-11 13:30:00,349.44,351.53,349.41,351.01,35402.0,339.8,341.8323,339.7708,341.3267,35402.0
2020-06-11 14:00:00,350.87,351.89,349.63,351.89,11366.0,341.1905,342.1824,339.9847,342.1824,11366.0
2020-06-11 14:30:00,351.43,351.81,349.82,349.95,17338.0,341.7351,342.1046,340.1695,340.2959,17338.0
2020-06-11 15:00:00,349.34,352.15,349.34,351.78,14435.0,339.7027,342.4352,339.7027,342.0754,14435.0
2020-06-11 15:30:00,351.75,353.82,350.85,351.2,66090.0,342.0463,344.0592,341.1711,341.5114,66090.0
2020-06-12 09:30:00,361.36,364.84,356.98,361.34,19627.0,351.3912,354.7751,347.132,351.3717,19627.0
2020-06-12 10:00:00,362.35,363.39,357.74,357.74,14257.0,352.3538,353.3651,347.871,347.871,14257.0
2020-06-12 10:30:00,358.08,359.32,354.37,354.37,12984.0,348.2016,349.4074,344.594,344.594,12984.0
2020-06-12 11:00:00,354.29,354.29,349.19,351.61,4878.0,344.5162,344.5162,339.5569,341.9101,4878.0
2020-06-12 11:30:00,352.46,356.01,351.48,355.51,4539.0,342.7367,346.1887,341.7837,345.7025,4539.0
2020-06-12 12:00:00,356.43,357.69,354.66,355.34,4786.0,346.5972,347.8224,344.876,345.5372,4786.0
2020-06-12 12:30:00,354.76,355.02,351.95,352.88,3275.0,344.9732,345.2261,342.2407,343.1451,3275.0
2020-06-12 13:00:00,352.35,352.35,348.79,349.17,2177.0,342.6297,342.6297,339.1679,339.5374,2177.0
2020-06-12 13:30:00,348.68,348.68,346.18,346.18,4875.0,339.061,339.061,336.6299,336.6299,4875.0
2020-06-12 14:00:00,346.18,349.23,346.18,348.52,1159.0,336.6299,339.5958,336.6299,338.9054,1159.0
2020-06-12 14:30:00,350.4,352.32,349.5,349.5,2126.0,340.7335,342.6005,339.8583,339.8583,2126.0
2020-06-12 15:00:00,351.2,352.9,350.27,350.39,6016.0,341.5114,343.1645,340.6071,340.7238,6016.0
2020-06-12 15:30:00,350.84,353.54,350.44,351.88,17882.0,341.1614,343.7869,340.7724,342.1727,17882.0
2020-06-15 09:30:00,346.67,347.11,343.11,345.78,14527.0,337.1064,337.5343,333.6446,336.241,14527.0
2020-06-15 10:00:00,346.06,349.79,345.35,346.75,12263.0,336.5132,340.1403,335.8228,337.1842,12263.0
2020-06-15 10:30:00,346.63,347.78,344.89,346.93,12930.0,337.0675,338.1858,335.3755,337.3592,12930.0
2020-06-15 11:00:00,346.85,353.46,346.85,352.9,8670.0,337.2814,343.7091,337.2814,343.1645,8670.0
2020-06-15 11:30:00,352.63,354.14,350.71,351.85,4000.0,342.902,344.3703,341.035,342.1435,4000.0
2020-06-15 12:00:00,354.16,355.72,353.89,354.35,12034.0,344.3898,345.9067,344.1272,344.5745,12034.0
2020-06-15 12:30:00,354.58,355.6,354.27,355.46,2865.0,344.7982,345.7901,344.4967,345.6539,2865.0
2020-06-15 13:00:00,356.19,356.65,355.25,355.25,700.0,346.3638,346.8111,345.4497,345.4497,700.0
2020-06-15 13:30:00,355.31,356.08,355.26,355.67,1667.0,345.5081,346.2568,345.4594,345.8581,1667.0
2020-06-15 14:00:00,357.8,361.08,357.79,359.22,5442.0,347.9294,351.1189,347.9196,349.3102,5442.0
2020-06-15 14:30:00,358.98,359.13,357.59,358.45,2640.0,349.0768,349.2227,347.7252,348.5614,2640.0
2020-06-15 15:00:00,358.78,359.78,358.07,358.54,3491.0,348.8823,349.8547,348.1919,348.6489,3491.0
2020-06-15 15:30:00,358.12,360.0,356.21,359.96,27025.0,348.2405,350.0687,346.3832,350.0298,27025.0
2020-06-16 09:30:00,369.38,369.66,363.77,365.49,3541.0,359.1899,359.4622,353.7347,355.4072,3541.0
2020-06-16 10:00:00,365.7,368.69,365.65,368.69,2528.0,355.6114,358.5189,355.5628,358.5189,2528.0
2020-06-16 10:30:00,370.05,370.58,364.32,364.32,11591.0,359.8414,360.3568,354.2695,354.2695,11591.0
2020-06-16 11:00:00,362.63,366.43,360.76,365.8,2784.0,352.6261,356.3213,350.8077,355.7087,2784.0
2020-06-16 11:30:00,367.07,368.52,366.53,367.22,3439.0,356.9436,358.3536,356.4185,357.0895,3439.0
2020-06-16 12:00:00,367.63,368.06,365.12,366.78,5959.0,357.4882,357.9063,355.0474,356.6616,5959.0
2020-06-16 12:30:00,367.92,369.08,367.61,368.4,2809.0,357.7702,358.8982,357.4687,358.2369,2809.0
2020-06-16 13:00:00,368.45,369.52,368.44,368.87,600.0,358.2856,359.326,358.2758,358.694,600.0
2020-06-16 13:30:00,368.28,368.31,367.15,367.15,1199.0,358.1202,358.1494,357.0214,357.0214,1199.0
2020-06-16 14:00:00,368.19,368.97,366.73,367.33,7700.0,358.0327,358.7912,356.613,357.1965,7700.0
2020-06-16 14:30:00,367.78,367.78,366.56,366.75,1400.0,357.634,357.634,356.4477,356.6325,1400.0
2020-06-16 15:00:00,366.76,366.76,362.75,364.38,4939.0,356.6422,356.6422,352.7428,354.3278,4939.0
2020-06-16 15:30:00,364.43,365.59,362.58,364.24,14715.0,354.3765,355.5045,352.5775,354.1917,14715.0
2020-06-17 09:30:00,366.69,367.52,363.11,367.52,2375.0,356.5741,357.3812,353.0929,357.3812,2375.0
2020-06-17 10:00:00,368.66,369.29,366.16,366.16,1400.0,358.4898,359.1024,356.0587,356.0587,1400.0
2020-06-17 10:30:00,365.98,368.35,365.98,368.04,1029.0,355.8837,358.1883,355.8837,357.8869,1029.0
2020-06-17 11:00:00,368.24,368.24,366.66,367.95,2401.0,358.0814,358.0814,356.5449,357.7994,2401.0
2020-06-17 11:30:00,367.79,367.98,367.49,367.49,3000.0,357.6438,357.8285,357.352,357.352,3000.0
2020-06-17 12:00:00,368.01,368.01,366.3,366.94,2528.0,357.8577,357.8577,356.1949,356.8172,2528.0
2020-06-17 12:30:00,368.01,368.08,367.34,367.6,1289.0,357.8577,357.9258,357.2062,357.459,1289.0
2020-06-17 13:00:00,367.92,369.45,367.78,369.0,2187.0,357.7702,359.258,357.634,358.8204,2187.0
2020-06-17 13:30:00,368.97,369.9,368.62,369.31,1200.0,358.7912,359.6956,358.4509,359.1218,1200.0
2020-06-17 14:00:00,368.99,369.79,368.79,369.14,1157.0,358.8107,359.5886,358.6162,358.9565,1157.0
2020-06-17 14:30:00,368.65,368.65,366.55,366.75,2366.0,358.48,358.48,356.438,356.6325,2366.0
2020-06-17 15:00:00,366.36,366.94,364.65,365.21,3700.0,356.2532,356.8172,354.5904,355.1349,3700.0
2020-06-17 15:30:00,364.93,368.04,364.64,367.68,29142.0,354.8627,357.8869,354.5807,357.5368,29142.0
2020-06-18 09:30:00,367.1,368.73,364.18,367.07,5258.0,356.9728,358.5578,354.1334,356.9436,5258.0
2020-06-18 10:00:00,366.25,366.88,365.88,366.55,1909.0,356.1463,356.7589,355.7865,356.438,1909.0
2020-06-18 10:30:00,365.49,365.95,364.4,364.4,1500.0,355.4072,355.8545,354.3473,354.3473,1500.0
2020-06-18 11:00:00,365.0,366.95,364.88,366.94,5596.0,354.9307,356.8269,354.814,356.8172,5596.0
2020-06-18 11:30:00,367.16,367.55,365.27,366.28,22842.0,357.0311,357.4104,355.1933,356.1754,22842.0
2020-06-18 12:00:00,365.79,366.27,363.19,364.77,3005.0,355.6989,356.1657,353.1707,354.7071,3005.0
2020-06-18 12:30:00,364.2,365.5,364.11,365.34,3435.0,354.1528,355.4169,354.0653,355.2614,3435.0
2020-06-18 13:00:00,365.55,365.6,363.5,363.85,2133.0,355.4656,355.5142,353.4721,353.8125,2133.0
2020-06-18 13:30:00,363.72,366.1,363.38,366.02,4864.0,353.686,356.0004,353.3554,355.9226,4864.0
2020-06-18 14:00:00,365.68,366.58,364.37,364.37,3073.0,355.592,356.4671,354.3181,354.3181,3073.0
2020-06-18 14:30:00,364.19,364.52,363.66,363.66,2300.0,354.1431,354.464,353.6277,353.6277,2300.0
2020-06-18 15:00:00,363.56,365.57,363.23,365.37,6371.0,353.5305,355.485,353.2096,355.2905,6371.0
2020-06-18 15:30:00,365.0,366.01,364.89,365.57,14231.0,354.9307,355.9129,354.8238,355.485,14231.0
2020-06-19 09:30:00,371.89,373.98,370.51,372.99,25925.0,361.6307,363.663,360.2887,362.7003,25925.0
2020-06-19 10:00:00,372.67,374.6,372.55,374.1,3100.0,362.3891,364.2659,362.2725,363.7797,3100.0
2020-06-19 10:30:00,373.71,374.29,372.53,372.75,4825.0,363.4005,363.9645,362.253,362.4669,4825.0
2020-06-19 11:00:00,373.5,375.18,373.49,374.54,3856.0,363.1962,364.8299,363.1865,364.2076,3856.0
2020-06-19 11:30:00,374.72,375.17,371.69,371.69,1679.0,364.3826,364.8202,361.4362,361.4362,1679.0
2020-06-19 12:00:00,371.55,372.72,369.1,370.35,8702.0,361.3,362.4378,358.9176,360.1331,8702.0
2020-06-19 12:30:00,370.88,370.89,367.01,368.9,3600.0,360.6485,360.6582,356.8853,358.7231,3600.0
2020-06-19 13:00:00,368.65,370.0,368.65,369.0,2745.0,358.48,359.7928,358.48,358.8204,2745.0
2020-06-19 13:30:00,369.0,370.49,368.59,368.6,3400.0,358.8204,360.2693,358.4217,358.4314,3400.0
2020-06-19 14:00:00,368.4,368.68,366.58,367.2,2293.0,358.2369,358.5092,356.4671,357.07,2293.0
2020-06-19 14:30:00,367.66,369.42,367.43,369.42,3444.0,357.5174,359.2288,357.2937,359.2288,3444.0
2020-06-19 15:00:00,369.48,370.18,368.46,368.62,14248.0,359.2871,359.9678,358.2953,358.4509,14248.0
2020-06-19 15:30:00,368.45,370.79,367.41,368.39,47572.0,358.2856,360.561,357.2742,358.2272,47572.0
2020-06-22 09:30:00,366.8,367.99,361.37,363.01,7520.0,356.6811,357.8382,351.4009,352.9956,7520.0
2020-06-22 10:00:00,364.83,367.48,364.83,366.06,6671.0,354.7654,357.3423,354.7654,355.9615,6671.0
2020-06-22 10:30:00,365.5,365.5,361.99,361.99,1604.0,355.4169,355.4169,352.0038,352.0038,1604.0
2020-06-22 11:00:00,361.47,366.42,361.47,366.15,8355.0,351.4981,356.3116,351.4981,356.049,8355.0
2020-06-22 11:30:00,366.18,368.46,365.91,368.37,3200.0,356.0782,358.2953,355.8156,358.2078,3200.0
2020-06-22 12:00:00,368.05,370.41,368.05,370.16,2870.0,357.8966,360.1915,357.8966,359.9484,2870.0
2020-06-22 12:30:00,370.49,371.22,368.95,369.22,10737.0,360.2693,360.9791,358.7718,359.0343,10737.0
2020-06-22 13:00:00,369.14,369.96,368.15,368.15,3632.0,358.9565,359.7539,357.9938,357.9938,3632.0
2020-06-22 13:30:00,367.71,368.62,367.71,368.62,2011.0,357.566,358.4509,357.566,358.4509,2011.0
2020-06-22 14:00:00,368.62,368.62,366.49,367.45,6003.0,358.4509,358.4509,356.3796,357.3131,6003.0
2020-06-22 14:30:00,367.12,367.94,366.7,367.6,2212.0,356.9922,357.7896,356.5838,357.459,2212.0
2020-06-22 15:00:00,367.2,367.38,365.22,365.61,3297.0,357.07,357.2451,355.1447,355.5239,3297.0
2020-06-22 15:30:00,365.7,368.5,365.59,368.09,18816.0,355.6114,358.3342,355.5045,357.9355,18816.0
2020-06-23 09:30:00,372.79,372.79,370.0,371.05,2349.0,362.5058,362.5058,359.7928,360.8138,2349.0
2020-06-23 10:00:00,372.28,373.52,371.93,373.52,1089.0,362.0099,363.2157,361.6696,363.2157,1089.0
2020-06-23 10:30:00,373.6,373.99,372.04,373.13,4328.0,363.2935,363.6727,361.7765,362.8365,4328.0
2020-06-23 11:00:00,372.88,374.4,372.88,374.01,1187.0,362.5933,364.0714,362.5933,363.6922,1187.0
2020-06-23 11:30:00,372.83,374.21,372.47,372.47,1965.0,362.5447,363.8867,362.1947,362.1947,1965.0
2020-06-23 12:00:00,372.34,372.58,371.86,372.43,1639.0,362.0682,362.3016,361.6015,362.1558,1639.0
2020-06-23 12:30:00,371.81,372.39,371.67,371.67,2665.0,361.5529,362.1169,361.4167,361.4167,2665.0
2020-06-23 13:00:00,372.05,372.42,372.05,372.36,1498.0,361.7862,362.146,361.7862,362.0877,1498.0
2020-06-23 13:30:00,372.33,372.97,371.83,372.72,2250.0,362.0585,362.6809,361.5723,362.4378,2250.0
2020-06-23 14:00:00,372.53,372.55,371.41,371.78,1969.0,362.253,362.2725,361.1639,361.5237,1969.0
2020-06-23 14:30:00,371.59,372.19,369.82,369.82,4250.0,361.3389,361.9224,359.6178,359.6178,4250.0
2020-06-23 15:00:00,369.78,369.88,367.87,368.41,8631.0,359.5789,359.6761,357.7216,358.2467,8631.0
2020-06-23 15:30:00,368.2,368.99,367.4,368.99,29395.0,358.0425,358.8107,357.2645,358.8107,29395.0
2020-06-24 09:30:00,364.69,367.09,359.48,361.21,8566.0,354.6293,356.9631,349.563,351.2453,8566.0
2020-06-24 10:00:00,359.74,360.31,354.8,355.53,7352.0,349.8158,350.3701,345.0121,345.722,7352.0
2020-06-24 10:30:00,356.01,356.67,352.7,352.7,7947.0,346.1887,346.8305,342.9701,342.9701,7947.0
2020-06-24 11:00:00,352.7,353.74,351.19,351.65,15132.0,342.9701,343.9814,341.5017,341.949,15132.0
2020-06-24 11:30:00,352.42,352.42,347.86,348.44,4223.0,342.6978,342.6978,338.2636,338.8276,4223.0
2020-06-24 12:00:00,348.74,351.0,348.09,349.09,29389.0,339.1193,341.317,338.4872,339.4596,29389.0
2020-06-24 12:30:00,349.21,353.88,349.1,353.48,10666.0,339.5763,344.1175,339.4694,343.7285,10666.0
2020-06-24 13:00:00,352.62,353.98,351.72,352.53,19023.0,342.8923,344.2147,342.0171,342.8047,19023.0
2020-06-24 13:30:00,352.11,352.11,350.65,351.75,17185.0,342.3963,342.3963,340.9766,342.0463,17185.0
2020-06-24 14:00:00,351.89,354.43,351.1,354.27,15914.0,342.1824,344.6523,341.4142,344.4967,15914.0
2020-06-24 14:30:00,354.06,354.18,352.05,352.05,40140.0,344.2925,344.4092,342.338,342.338,40140.0
2020-06-24 15:00:00,352.32,355.64,351.95,355.53,12185.0,342.6005,345.8289,342.2407,345.722,12185.0
2020-06-24 15:30:00,355.54,357.56,354.27,355.25,62090.0,345.7317,347.696,344.4967,345.4497,62090.0
2020-06-25 09:30:00,356.07,356.07,349.67,350.72,7640.0,346.2471,346.2471,340.0236,341.0447,7640.0
2020-06-25 10:00:00,353.03,355.92,352.27,352.27,5105.0,343.291,346.1012,342.5519,342.5519,5105.0
2020-06-25 10:30:00,352.3,352.35,350.53,351.56,4693.0,342.5811,342.6297,340.8599,341.8615,4693.0
2020-06-25 11:00:00,350.88,350.88,348.83,349.69,5974.0,341.2003,341.2003,339.2068,340.0431,5974.0
2020-06-25 11:30:00,348.82,349.68,347.59,349.13,3527.0,339.1971,340.0334,338.001,339.4985,3527.0
2020-06-25 12:00:00,350.03,350.66,349.63,349.8,8325.0,340.3737,340.9863,339.9847,340.1501,8325.0
2020-06-25 12:30:00,350.05,350.51,349.64,350.29,8008.0,340.3932,340.8405,339.9945,340.6265,8008.0
2020-06-25 13:00:00,350.34,352.0,350.1,351.66,3553.0,340.6752,342.2894,340.4418,341.9587,3553.0
2020-06-25 13:30:00,351.81,353.5,351.13,352.6,6444.0,342.1046,343.748,341.4434,342.8728,6444.0
2020-06-25 14:00:00,352.24,352.5,351.39,351.73,2400.0,342.5227,342.7756,341.6962,342.0268,2400.0
2020-06-25 14:30:00,351.59,352.1,350.79,351.76,7172.0,341.8907,342.3866,341.1127,342.056,7172.0
2020-06-25 15:00:00,351.85,354.58,351.82,354.25,5204.0,342.1435,344.7982,342.1143,344.4773,5204.0
2020-06-25 15:30:00,354.19,355.15,353.5,355.05,27272.0,344.4189,345.3525,343.748,345.2552,27272.0
2020-06-26 09:30:00,354.98,357.35,354.66,357.35,3341.0,345.1872,347.4918,344.876,347.4918,3341.0
2020-06-26 10:00:00,356.57,357.15,353.7,353.7,2222.0,346.7333,347.2973,343.9425,343.9425,2222.0
2020-06-26 10:30:00,354.17,354.17,350.99,351.05,3500.0,344.3995,344.3995,341.3072,341.3656,3500.0
2020-06-26 11:00:00,351.77,352.06,350.88,351.48,16051.0,342.0657,342.3477,341.2003,341.7837,16051.0
2020-06-26 11:30:00,351.65,352.46,350.45,352.46,4081.0,341.949,342.7367,340.7821,342.7367,4081.0
2020-06-26 12:00:00,352.17,352.58,350.64,352.1,4140.0,342.4547,342.8534,340.9669,342.3866,4140.0
2020-06-26 12:30:00,351.63,353.65,351.62,353.65,5931.0,341.9296,343.8938,341.9198,343.8938,5931.0
2020-06-26 13:00:00,353.5,354.24,353.04,354.24,6600.0,343.748,344.4676,343.3007,344.4676,6600.0
2020-06-26 13:30:00,354.15,356.39,354.15,356.21,12301.0,344.3801,346.5583,344.3801,346.3832,12301.0
2020-06-26 14:00:00,356.24,356.72,354.25,354.25,9196.0,346.4124,346.8792,344.4773,344.4773,9196.0
2020-06-26 14:30:00,354.27,354.56,351.91,352.44,5212.0,344.4967,344.7787,342.2018,342.7172,5212.0
2020-06-26 15:00:00,352.9,355.26,352.37,355.2,10255.0,343.1645,345.4594,342.6492,345.4011,10255.0
2020-06-26 15:30:00,355.22,357.0,353.81,355.79,44289.0,345.4205,347.1514,344.0494,345.9748,44289.0
2020-06-29 09:30:00,357.5,357.5,350.81,351.27,9709.0,347.6376,347.6376,341.1322,341.5795,9709.0
2020-06-29 10:00:00,351.23,353.67,351.23,353.67,5514.0,341.5406,343.9133,341.5406,343.9133,5514.0
2020-06-29 10:30:00,352.24,354.21,352.24,353.67,7445.0,342.5227,344.4384,342.5227,343.9133,7445.0
2020-06-29 11:00:00,353.52,353.52,351.34,352.84,4225.0,343.7674,343.7674,341.6476,343.1062,4225.0
2020-06-29 11:30:00,352.79,353.81,352.42,353.17,5200.0,343.0576,344.0494,342.6978,343.4271,5200.0
2020-06-29 12:00:00,353.87,353.89,351.94,352.17,3881.0,344.1078,344.1272,342.231,342.4547,3881.0
2020-06-29 12:30:00,352.43,353.29,352.42,352.8,4313.0,342.7075,343.5438,342.6978,343.0673,4313.0
2020-06-29 13:00:00,352.7,353.13,351.97,352.31,7353.0,342.9701,343.3882,342.2602,342.5908,7353.0
2020-06-29 13:30:00,352.6,354.22,352.55,354.04,5982.0,342.8728,344.4481,342.8242,344.2731,5982.0
2020-06-29 14:00:00,354.14,354.58,353.79,353.81,3958.0,344.3703,344.7982,344.03,344.0494,3958.0
2020-06-29 14:30:00,353.96,355.21,353.95,355.21,3750.0,344.1953,345.4108,344.1856,345.4108,3750.0
2020-06-29 15:00:00,354.98,355.3,354.44,354.44,8600.0,345.1872,345.4983,344.6621,344.6621,8600.0
2020-06-29 15:30:00,354.69,355.95,352.24,355.13,52705.0,344.9052,346.1304,342.5227,345.333,52705.0
2020-06-30 09:30:00,355.95,356.97,355.95,356.15,2439.0,346.1304,347.1223,346.1304,346.3249,2439.0
2020-06-30 10:00:00,356.0,358.38,355.85,358.38,1589.0,346.179,348.4934,346.0332,348.4934,1589.0
2020-06-30 10:30:00,358.89,359.09,357.15,357.9,9915.0,348.9893,349.1838,347.2973,348.0266,9915.0
2020-06-30 11:00:00,358.46,359.32,357.97,359.24,10837.0,348.5712,349.4074,348.0947,349.3296,10837.0
2020-06-30 11:30:00,359.23,360.83,359.23,360.75,3851.0,349.3199,350.8758,349.3199,350.798,3851.0
2020-06-30 12:00:00,361.09,362.4,361.09,361.28,3229.0,351.1286,352.4025,351.1286,351.3134,3229.0
2020-06-30 12:30:00,361.51,361.54,360.36,360.89,1657.0,351.537,351.5662,350.4187,350.9341,1657.0
2020-06-30 13:00:00,360.91,361.73,360.9,361.56,2200.0,350.9536,351.7509,350.9438,351.5856,2200.0
2020-06-30 13:30:00,361.44,361.49,360.79,360.79,1800.0,351.4689,351.5176,350.8369,350.8369,1800.0
2020-06-30 14:00:00,360.55,362.69,360.38,362.54,2905.0,350.6035,352.6845,350.4382,352.5386,2905.0
2020-06-30 14:30:00,361.88,362.73,361.84,362.6,5956.0,351.8968,352.7234,351.8579,352.5969,5956.0
2020-06-30 15:00:00,362.57,363.2,361.92,363.01,4092.0,352.5678,353.1804,351.9357,352.9956,4092.0
2020-06-30 15:30:00,363.15,365.55,362.92,363.95,35885.0,353.1318,355.4656,352.9081,353.9097,35885.0
2020-07-01 09:30:00,363.97,368.27,363.97,366.14,13514.0,353.9291,358.1105,353.9291,356.0393,13514.0
2020-07-01 10:00:00,367.75,373.67,367.11,373.67,14791.0,357.6049,363.3616,356.9825,363.3616,14791.0
2020-07-01 10:30:00,373.11,374.72,371.56,373.53,15686.0,362.817,364.3826,361.3098,363.2254,15686.0
2020-07-01 11:00:00,373.69,373.69,371.62,371.8,15297.0,363.381,363.381,361.3681,361.5431,15297.0
2020-07-01 11:30:00,371.8,372.99,371.56,372.37,6108.0,361.5431,362.7003,361.3098,362.0974,6108.0
2020-07-01 12:00:00,372.36,373.42,371.61,373.25,14112.0,362.0877,363.1185,361.3584,362.9531,14112.0
2020-07-01 12:30:00,373.95,374.46,373.09,373.09,2179.0,363.6338,364.1298,362.7976,362.7976,2179.0
2020-07-01 13:00:00,373.58,374.25,373.07,373.08,2426.0,363.274,363.9256,362.7781,362.7878,2426.0
2020-07-01 13:30:00,372.96,374.11,372.64,373.71,13681.0,362.6711,363.7894,362.36,363.4005,13681.0
2020-07-01 14:00:00,373.74,375.0,371.83,372.2,7894.0,363.4296,364.6549,361.5723,361.9321,7894.0
2020-07-01 14:30:00,372.46,374.45,371.48,373.7,4663.0,362.1849,364.12,361.232,363.3907,4663.0
2020-07-01 15:00:00,373.75,374.46,372.93,373.03,2401.0,363.4393,364.1298,362.642,362.7392,2401.0
2020-07-01 15:30:00,373.09,374.4,368.62,368.94,64879.0,362.7976,364.0714,358.4509,358.762,64879.0
2020-07-02 09:30:00,372.05,373.44,370.97,372.14,5250.0,361.7862,363.1379,360.736,361.8738,5250.0
2020-07-02 10:00:00,372.23,373.72,371.9,372.31,11418.0,361.9613,363.4102,361.6404,362.0391,11418.0
2020-07-02 10:30:00,372.3,372.8,370.72,371.21,4827.0,362.0293,362.5156,360.4929,360.9694,4827.0
2020-07-02 11:00:00,371.19,371.2,369.51,370.79,3982.0,360.95,360.9597,359.3163,360.561,3982.0
2020-07-02 11:30:00,370.65,371.44,369.39,369.79,6307.0,360.4249,361.1931,359.1996,359.5886,6307.0
2020-07-02 12:00:00,369.66,369.97,368.72,369.8,7797.0,359.4622,359.7636,358.5481,359.5983,7797.0
2020-07-02 12:30:00,369.83,369.84,368.62,368.85,4464.0,359.6275,359.6372,358.4509,358.6745,4464.0
2020-07-02 13:00:00,368.99,369.36,368.36,369.36,2641.0,358.8107,359.1705,358.198,359.1705,2641.0
2020-07-02 13:30:00,368.9,369.02,368.12,368.63,7944.0,358.7231,358.8398,357.9647,358.4606,7944.0
2020-07-02 14:00:00,368.32,370.18,368.31,370.18,3649.0,358.1591,359.9678,358.1494,359.9678,3649.0
2020-07-02 14:30:00,370.16,370.78,370.0,370.22,3002.0,359.9484,360.5513,359.7928,360.0067,3002.0
2020-07-02 15:00:00,370.15,370.53,368.93,369.29,5620.0,359.9387,360.3082,358.7523,359.1024,5620.0
2020-07-02 15:30:00,368.96,369.47,367.5,367.82,22466.0,358.7815,359.2774,357.3618,357.6729,22466.0
2020-07-06 09:30:00,373.94,374.98,369.53,369.61,6259.0,363.6241,364.6354,359.3358,359.4136,6259.0
2020-07-06 10:00:00,369.89,371.8,367.74,371.5,6375.0,359.6858,361.5431,357.5951,361.2514,6375.0
2020-07-06 10:30:00,371.39,372.8,370.43,372.8,5306.0,361.1445,362.5156,360.2109,362.5156,5306.0
2020-07-06 11:00:00,372.93,373.52,372.86,373.29,7070.0,362.642,363.2157,362.5739,362.992,7070.0
2020-07-06 11:30:00,372.98,373.94,372.68,373.15,9240.0,362.6906,363.6241,362.3989,362.8559,9240.0
2020-07-06 12:00:00,373.22,373.38,372.42,373.25,10273.0,362.924,363.0796,362.146,362.9531,10273.0
2020-07-06 12:30:00,373.12,374.31,372.93,373.94,3600.0,362.8267,363.9839,362.642,363.6241,3600.0
2020-07-06 13:00:00,373.85,374.79,372.51,372.61,2400.0,363.5366,364.4507,362.2336,362.3308,2400.0
2020-07-06 13:30:00,372.85,372.85,370.78,371.6,4430.0,362.5642,362.5642,360.5513,361.3487,4430.0
2020-07-06 14:00:00,371.64,371.82,368.65,369.25,4140.0,361.3876,361.5626,358.48,359.0635,4140.0
2020-07-06 14:30:00,369.69,370.45,368.49,368.49,4934.0,359.4914,360.2304,358.3245,358.3245,4934.0
2020-07-06 15:00:00,368.33,368.33,367.63,368.03,2401.0,358.1689,358.1689,357.4882,357.8771,2401.0
2020-07-06 15:30:00,368.16,369.41,367.74,368.22,28036.0,358.0036,359.2191,357.5951,358.0619,28036.0
2020-07-07 09:30:00,364.87,365.9,362.95,363.18,3570.0,354.8043,355.8059,352.9373,353.1609,3570.0
2020-07-07 10:00:00,363.18,365.29,363.18,365.09,3609.0,353.1609,355.2127,353.1609,355.0183,3609.0
2020-07-07 10:30:00,364.68,365.66,364.24,365.66,2012.0,354.6196,355.5725,354.1917,355.5725,2012.0
2020-07-07 11:00:00,365.66,366.72,364.35,366.24,21103.0,355.5725,356.6033,354.2987,356.1365,21103.0
2020-07-07 11:30:00,366.44,367.94,366.27,366.53,4102.0,356.331,357.7896,356.1657,356.4185,4102.0
2020-07-07 12:00:00,366.29,366.66,365.82,365.82,7881.0,356.1851,356.5449,355.7281,355.7281,7881.0
2020-07-07 12:30:00,365.79,365.79,363.83,364.79,7237.0,355.6989,355.6989,353.793,354.7265,7237.0
2020-07-07 13:00:00,364.99,366.25,364.75,365.51,13836.0,354.921,356.1463,354.6876,355.4267,13836.0
2020-07-07 13:30:00,365.66,365.93,364.23,364.23,3411.0,355.5725,355.8351,354.182,354.182,3411.0
2020-07-07 14:00:00,364.59,365.35,363.95,365.25,2717.0,354.532,355.2711,353.9097,355.1738,2717.0
2020-07-07 14:30:00,364.89,364.89,362.81,363.78,2900.0,354.8238,354.8238,352.8011,353.7444,2900.0
2020-07-07 15:00:00,363.28,363.28,361.57,361.57,3968.0,353.2582,353.2582,351.5954,351.5954,3968.0
2020-07-07 15:30:00,361.46,361.88,360.01,360.69,19117.0,351.4884,351.8968,350.0784,350.7396,19117.0
2020-07-08 09:30:00,360.89,363.2,360.89,363.2,6402.0,350.9341,353.1804,350.9341,353.1804,6402.0
2020-07-08 10:00:00,362.78,363.37,362.19,362.32,2214.0,352.772,353.3457,352.1983,352.3247,2214.0
2020-07-08 10:30:00,362.71,363.58,360.95,361.67,9257.0,352.7039,353.5499,350.9925,351.6926,9257.0
2020-07-08 11:00:00,361.34,361.84,359.1,359.1,1417.0,351.3717,351.8579,349.1935,349.1935,1417.0
2020-07-08 11:30:00,359.71,359.71,359.14,359.15,251.0,349.7867,349.7867,349.2324,349.2421,251.0
2020-07-08 12:00:00,360.3,362.23,360.3,361.2,4987.0,350.3604,352.2371,350.3604,351.2356,4987.0
2020-07-08 12:30:00,361.25,362.2,360.85,362.06,2044.0,351.2842,352.208,350.8952,352.0718,2044.0
2020-07-08 13:00:00,362.18,362.18,359.83,359.83,11970.0,352.1885,352.1885,349.9034,349.9034,11970.0
2020-07-08 13:30:00,360.0,360.25,358.83,358.83,1865.0,350.0687,350.3118,348.9309,348.9309,1865.0
2020-07-08 14:00:00,359.07,359.64,357.96,359.33,6493.0,349.1643,349.7186,348.0849,349.4172,6493.0
2020-07-08 14:30:00,359.29,359.29,358.46,359.03,3295.0,349.3783,349.3783,348.5712,349.1254,3295.0
2020-07-08 15:00:00,359.34,360.75,358.2,360.23,6018.0,349.4269,350.798,348.3183,350.2923,6018.0
2020-07-08 15:30:00,360.65,361.25,359.6,360.23,19670.0,350.7007,351.2842,349.6797,350.2923,19670.0
2020-07-09 09:30:00,358.57,360.59,358.57,359.38,7323.0,348.6781,350.6424,348.6781,349.4658,7323.0
2020-07-09 10:00:00,360.02,360.49,359.0,359.5,4236.0,350.0881,350.5452,349.0963,349.5825,4236.0
2020-07-09 10:30:00,359.42,359.5,355.18,355.18,3924.0,349.5047,349.5825,345.3816,345.3816,3924.0
2020-07-09 11:00:00,355.27,355.68,352.71,352.86,3658.0,345.4692,345.8678,342.9798,343.1256,3658.0
2020-07-09 11:30:00,352.86,353.76,352.15,353.28,8097.0,343.1256,344.0008,342.4352,343.5341,8097.0
2020-07-09 12:00:00,354.5,356.26,354.5,355.1,5485.0,344.7204,346.4318,344.7204,345.3038,5485.0
2020-07-09 12:30:00,355.57,356.58,354.92,356.29,8643.0,345.7609,346.743,345.1288,346.461,8643.0
2020-07-09 13:00:00,356.1,358.5,356.0,356.65,17215.0,346.2763,348.61,346.179,346.8111,17215.0
2020-07-09 13:30:00,356.63,357.5,356.0,356.42,12291.0,346.7916,347.6376,346.179,346.5874,12291.0
2020-07-09 14:00:00,356.43,358.04,356.0,357.43,9120.0,346.5972,348.1627,346.179,347.5696,9120.0
2020-07-09 14:30:00,358.0,358.81,357.6,357.84,4201.0,348.1238,348.9115,347.7349,347.9683,4201.0
2020-07-09 15:00:00,357.93,358.84,356.94,356.99,7757.0,348.0558,348.9407,347.0931,347.1417,7757.0
2020-07-09 15:30:00,356.69,357.74,355.63,357.18,13100.0,346.85,347.871,345.8192,347.3265,13100.0
2020-07-10 09:30:00,357.85,358.98,354.44,354.44,3523.0,347.978,349.0768,344.6621,344.6621,3523.0
2020-07-10 10:00:00,354.19,354.96,352.84,354.96,890.0,344.4189,345.1677,343.1062,345.1677,890.0
2020-07-10 10:30:00,355.38,355.92,354.21,354.22,1886.0,345.5761,346.1012,344.4384,344.4481,1886.0
2020-07-10 11:00:00,354.26,354.76,351.64,351.64,2704.0,344.487,344.9732,341.9393,341.9393,2704.0
2020-07-10 11:30:00,352.11,352.82,351.77,352.54,2617.0,342.3963,343.0867,342.0657,342.8145,2617.0
2020-07-10 12:00:00,352.39,353.19,352.32,352.32,2258.0,342.6686,343.4465,342.6005,342.6005,2258.0
2020-07-10 12:30:00,352.67,352.98,352.21,352.54,918.0,342.9409,343.2423,342.4936,342.8145,918.0
2020-07-10 13:00:00,352.67,352.92,352.2,352.27,1360.0,342.9409,343.184,342.4838,342.5519,1360.0
2020-07-10 13:30:00,352.45,353.39,352.45,352.5,2800.0,342.727,343.641,342.727,342.7756,2800.0
2020-07-10 14:00:00,352.52,352.9,352.35,352.66,4093.0,342.795,343.1645,342.6297,342.9312,4093.0
2020-07-10 14:30:00,352.61,353.59,352.61,353.33,1400.0,342.8825,343.8355,342.8825,343.5827,1400.0
2020-07-10 15:00:00,353.92,355.64,353.92,354.97,1740.0,344.1564,345.8289,344.1564,345.1774,1740.0
2020-07-10 15:30:00,354.92,355.36,353.92,354.46,20975.0,345.1288,345.5567,344.1564,344.6815,20975.0
2020-07-13 09:30:00,358.09,359.8,356.63,358.06,6344.0,348.2114,349.8742,346.7916,348.1822,6344.0
2020-07-13 10:00:00,357.78,361.18,357.65,361.18,5011.0,347.9099,351.2161,347.7835,351.2161,5011.0
2020-07-13 10:30:00,361.04,361.72,359.69,360.86,2514.0,351.08,351.7412,349.7672,350.9049,2514.0
2020-07-13 11:00:00,362.25,362.53,362.03,362.21,557.0,352.2566,352.5289,352.0427,352.2177,557.0
2020-07-13 11:30:00,361.91,361.91,358.25,358.65,3334.0,351.926,351.926,348.3669,348.7559,3334.0
2020-07-13 12:00:00,358.66,360.03,358.66,359.97,2456.0,348.7656,350.0978,348.7656,350.0395,2456.0
2020-07-13 12:30:00,359.4,359.58,358.93,358.93,2839.0,349.4852,349.6603,349.0282,349.0282,2839.0
2020-07-13 13:00:00,359.22,359.39,357.94,358.48,3450.0,349.3102,349.4755,348.0655,348.5906,3450.0
2020-07-13 13:30:00,359.46,360.85,359.3,359.61,10559.0,349.5436,350.8952,349.388,349.6894,10559.0
2020-07-13 14:00:00,359.74,359.74,355.41,355.65,29161.0,349.8158,349.8158,345.6053,345.8387,29161.0
2020-07-13 14:30:00,354.98,356.98,354.78,356.17,9413.0,345.1872,347.132,344.9927,346.3443,9413.0
2020-07-13 15:00:00,355.98,355.98,352.94,352.94,11399.0,346.1596,346.1596,343.2034,343.2034,11399.0
2020-07-13 15:30:00,353.13,353.36,349.35,350.13,32343.0,343.3882,343.6118,339.7125,340.471,32343.0
2020-07-14 09:30:00,349.29,351.22,349.29,351.22,1287.0,339.6541,341.5309,339.6541,341.5309,1287.0
2020-07-14 10:00:00,351.38,352.3,349.71,351.45,2922.0,341.6865,342.5811,340.0625,341.7545,2922.0
2020-07-14 10:30:00,352.96,354.5,352.92,353.94,1400.0,343.2229,344.7204,343.184,344.1758,1400.0
2020-07-14 11:00:00,353.39,354.22,352.11,353.41,1300.0,343.641,344.4481,342.3963,343.6605,1300.0
2020-07-14 11:30:00,354.15,355.29,353.84,354.58,1600.0,344.3801,345.4886,344.0786,344.7982,1600.0
2020-07-14 12:00:00,354.14,355.62,354.06,354.82,2111.0,344.3703,345.8095,344.2925,345.0316,2111.0
2020-07-14 12:30:00,355.11,356.07,355.11,356.07,2393.0,345.3136,346.2471,345.3136,346.2471,2393.0
2020-07-14 13:00:00,355.19,357.08,355.16,356.35,7462.0,345.3914,347.2292,345.3622,346.5194,7462.0
2020-07-14 13:30:00,356.15,357.6,355.97,355.97,6016.0,346.3249,347.7349,346.1498,346.1498,6016.0
2020-07-14 14:00:00,355.84,358.92,355.84,358.7,7800.0,346.0234,349.0185,346.0234,348.8045,7800.0
2020-07-14 14:30:00,358.65,359.49,358.39,358.88,4220.0,348.7559,349.5727,348.5031,348.9796,4220.0
2020-07-14 15:00:00,358.89,359.38,357.5,359.38,3100.0,348.9893,349.4658,347.6376,349.4658,3100.0
2020-07-14 15:30:00,359.72,363.03,359.72,362.35,21978.0,349.7964,353.0151,349.7964,352.3538,21978.0
2020-07-15 09:30:00,365.58,369.11,365.58,368.07,3038.0,355.4947,358.9274,355.4947,357.916,3038.0
2020-07-15 10:00:00,369.13,374.49,369.13,373.32,5584.0,358.9468,364.1589,358.9468,363.0212,5584.0
2020-07-15 10:30:00,373.79,376.56,373.36,375.86,3185.0,363.4782,366.1718,363.0601,365.4911,3185.0
2020-07-15 11:00:00,375.34,377.38,374.92,377.17,8770.0,364.9855,366.9692,364.5771,366.765,8770.0
2020-07-15 11:30:00,377.67,377.67,373.47,373.92,3448.0,367.2512,367.2512,363.1671,363.6047,3448.0
2020-07-15 12:00:00,374.05,375.64,373.1,374.12,3663.0,363.7311,365.2772,362.8073,363.7991,3663.0
2020-07-15 12:30:00,373.46,375.0,373.45,375.0,1487.0,363.1573,364.6549,363.1476,364.6549,1487.0
2020-07-15 13:00:00,375.63,375.63,374.44,374.79,2874.0,365.2675,365.2675,364.1103,364.4507,2874.0
2020-07-15 13:30:00,375.56,376.21,373.31,373.93,5215.0,365.1994,365.8315,363.0115,363.6144,5215.0
2020-07-15 14:00:00,373.47,375.74,373.34,374.5,5378.0,363.1671,365.3744,363.0407,364.1687,5378.0
2020-07-15 14:30:00,374.5,374.7,372.3,372.54,2900.0,364.1687,364.3631,362.0293,362.2627,2900.0
2020-07-15 15:00:00,371.97,372.91,371.9,372.9,3387.0,361.7085,362.6225,361.6404,362.6128,3387.0
2020-07-15 15:30:00,373.39,375.15,373.05,374.39,17329.0,363.0893,364.8007,362.7587,364.0617,17329.0
2020-07-16 09:30:00,373.51,374.64,366.1,371.61,3531.0,363.206,364.3048,356.0004,361.3584,3531.0
2020-07-16 10:00:00,370.63,371.84,370.24,370.24,1202.0,360.4054,361.582,360.0262,360.0262,1202.0
2020-07-16 10:30:00,371.31,372.48,371.2,371.34,2648.0,361.0667,362.2044,360.9597,361.0958,2648.0
2020-07-16 11:00:00,370.08,371.05,369.78,370.52,3019.0,359.8706,360.8138,359.5789,360.2985,3019.0
2020-07-16 11:30:00,370.44,370.44,367.91,367.92,2672.0,360.2207,360.2207,357.7605,357.7702,2672.0
2020-07-16 12:00:00,368.23,368.64,367.13,367.63,1680.0,358.0716,358.4703,357.002,357.4882,1680.0
2020-07-16 12:30:00,367.44,367.9,367.08,367.61,3328.0,357.3034,357.7507,356.9534,357.4687,3328.0
2020-07-16 13:00:00,367.52,369.26,367.36,367.36,5678.0,357.3812,359.0732,357.2256,357.2256,5678.0
2020-07-16 13:30:00,367.7,367.7,366.59,367.51,3203.0,357.5562,357.5562,356.4769,357.3715,3203.0
2020-07-16 14:00:00,367.59,368.74,367.32,368.54,4607.0,357.4493,358.5676,357.1867,358.3731,4607.0
2020-07-16 14:30:00,368.74,368.95,367.52,367.52,1989.0,358.5676,358.7718,357.3812,357.3812,1989.0
2020-07-16 15:00:00,368.34,369.53,368.08,369.05,1500.0,358.1786,359.3358,357.9258,358.869,1500.0
2020-07-16 15:30:00,369.13,370.13,368.29,369.94,8960.0,358.9468,359.9192,358.13,359.7345,8960.0
2020-07-17 09:30:00,372.52,374.25,371.64,373.27,11546.0,362.2433,363.9256,361.3876,362.9726,11546.0
2020-07-17 10:00:00,373.71,376.13,373.71,376.13,519.0,363.4005,365.7537,363.4005,365.7537,519.0
2020-07-17 10:30:00,375.92,378.75,375.92,377.83,1188.0,365.5495,368.3014,365.5495,367.4068,1188.0
2020-07-17 11:00:00,379.49,379.49,378.5,378.58,3168.0,369.021,369.021,368.0583,368.1361,3168.0
2020-07-17 11:30:00,378.73,379.34,377.81,378.18,6530.0,368.282,368.8751,367.3873,367.7471,6530.0
2020-07-17 12:00:00,378.57,378.82,377.95,378.34,5100.0,368.1264,368.3695,367.5235,367.9027,5100.0
2020-07-17 12:30:00,378.53,378.84,377.76,378.04,3180.0,368.0875,368.3889,367.3387,367.611,3180.0
2020-07-17 13:00:00,378.0,378.68,377.4,377.51,2136.0,367.5721,368.2333,366.9887,367.0956,2136.0
2020-07-17 13:30:00,378.19,379.75,377.62,379.75,5176.0,367.7569,369.2738,367.2026,369.2738,5176.0
2020-07-17 14:00:00,379.84,381.5,379.7,381.12,1235.0,369.3613,370.9755,369.2252,370.606,1235.0
2020-07-17 14:30:00,381.22,382.33,380.77,382.33,1673.0,370.7033,371.7827,370.2657,371.7827,1673.0
2020-07-17 15:00:00,381.99,383.58,381.32,382.97,1713.0,371.452,372.9982,370.8005,372.405,1713.0
2020-07-17 15:30:00,383.29,383.99,381.51,381.88,24922.0,372.7162,373.3969,370.9853,371.3451,24922.0
2020-07-20 09:30:00,381.86,383.98,380.43,382.14,1693.0,371.3256,373.3871,369.9351,371.5979,1693.0
2020-07-20 10:00:00,383.68,384.95,382.14,382.23,4000.0,373.0954,374.3304,371.5979,371.6854,4000.0
2020-07-20 10:30:00,382.32,383.89,382.16,382.97,1617.0,371.7729,373.2996,371.6173,372.405,1617.0
2020-07-20 11:00:00,383.19,383.19,382.09,382.59,1100.0,372.6189,372.6189,371.5493,372.0355,1100.0
2020-07-20 11:30:00,382.7,382.83,381.04,381.17,2605.0,372.1424,372.2689,370.5282,370.6547,2605.0
2020-07-20 12:00:00,381.06,382.3,380.83,381.85,7784.0,370.5477,371.7535,370.324,371.3159,7784.0
2020-07-20 12:30:00,381.87,382.17,381.7,381.9,3449.0,371.3353,371.6271,371.17,371.3645,3449.0
2020-07-20 13:00:00,381.92,382.74,381.91,382.47,4712.0,371.384,372.1813,371.3742,371.9188,4712.0
2020-07-20 13:30:00,382.76,383.5,382.05,383.04,7844.0,372.2008,372.9204,371.5104,372.4731,7844.0
2020-07-20 14:00:00,382.53,383.03,381.99,382.58,5977.0,371.9771,372.4633,371.452,372.0258,5977.0
2020-07-20 14:30:00,382.81,383.71,382.8,383.7,3489.0,372.2494,373.1246,372.2397,373.1149,3489.0
2020-07-20 15:00:00,383.92,384.88,383.88,384.71,5634.0,373.3288,374.2623,373.2899,374.097,5634.0
2020-07-20 15:30:00,384.74,385.76,384.58,384.81,16929.0,374.1262,375.118,373.9706,374.1942,16929.0
2020-07-21 09:30:00,385.0,386.92,382.4,386.47,5226.0,374.379,376.246,371.8507,375.8084,5226.0
2020-07-21 10:00:00,386.89,387.12,384.07,385.56,2137.0,376.2169,376.4405,373.4746,374.9235,2137.0
2020-07-21 10:30:00,386.03,386.04,383.96,384.29,4261.0,375.3806,375.3903,373.3677,373.6886,4261.0
2020-07-21 11:00:00,384.31,384.47,382.51,384.23,1400.0,373.708,373.8636,371.9577,373.6302,1400.0
2020-07-21 11:30:00,383.46,384.59,383.46,384.04,727.0,372.8815,373.9803,372.8815,373.4455,727.0
2020-07-21 12:00:00,383.48,384.56,382.39,384.56,3406.0,372.9009,373.9511,371.841,373.9511,3406.0
2020-07-21 12:30:00,384.8,385.79,384.8,384.87,2120.0,374.1845,375.1472,374.1845,374.2526,2120.0
2020-07-21 13:00:00,384.89,385.97,383.85,385.97,4811.0,374.272,375.3222,373.2607,375.3222,4811.0
2020-07-21 13:30:00,385.75,386.48,384.29,384.29,2505.0,375.1083,375.8182,373.6886,373.6886,2505.0
2020-07-21 14:00:00,384.3,387.85,384.01,386.59,9741.0,373.6983,377.1504,373.4163,375.9251,9741.0
2020-07-21 14:30:00,386.97,387.88,386.27,387.25,1400.0,376.2946,377.1795,375.614,376.5669,1400.0
2020-07-21 15:00:00,386.77,386.77,384.89,385.19,1606.0,376.1002,376.1002,374.272,374.5638,1606.0
2020-07-21 15:30:00,385.04,385.93,384.06,385.58,16893.0,374.4179,375.2833,373.4649,374.943,16893.0
2020-07-22 09:30:00,385.69,389.19,385.69,389.18,1604.0,375.05,378.4534,375.05,378.4437,1604.0
2020-07-22 10:00:00,388.33,389.23,387.05,387.05,2316.0,377.6171,378.4923,376.3724,376.3724,2316.0
2020-07-22 10:30:00,386.36,386.96,383.11,385.65,4565.0,375.7015,376.2849,372.5411,375.0111,4565.0
2020-07-22 11:00:00,385.73,387.64,385.73,387.64,1801.0,375.0889,376.9462,375.0889,376.9462,1801.0
2020-07-22 11:30:00,387.37,388.68,387.36,388.63,1650.0,376.6836,377.9575,376.6739,377.9089,1650.0
2020-07-22 12:00:00,388.94,390.98,388.81,390.98,3764.0,378.2103,380.194,378.0839,380.194,3764.0
2020-07-22 12:30:00,390.73,390.73,388.75,389.59,5260.0,379.9509,379.9509,378.0255,378.8424,5260.0
2020-07-22 13:00:00,389.34,389.36,389.0,389.36,800.0,378.5993,378.6187,378.2686,378.6187,800.0
2020-07-22 13:30:00,389.0,389.38,388.53,388.64,3046.0,378.2686,378.6382,377.8116,377.9186,3046.0
2020-07-22 14:00:00,388.67,389.6,388.45,389.6,2988.0,377.9477,378.8521,377.7338,378.8521,2988.0
2020-07-22 14:30:00,389.36,389.73,388.85,388.85,2655.0,378.6187,378.9785,378.1228,378.1228,2655.0
2020-07-22 15:00:00,388.24,388.72,387.84,388.13,2600.0,377.5296,377.9964,377.1406,377.4226,2600.0
2020-07-22 15:30:00,387.6,389.78,387.57,388.9,10202.0,376.9073,379.0271,376.8781,378.1714,10202.0
2020-07-23 09:30:00,390.55,391.99,389.78,391.99,1774.0,379.7759,381.1762,379.0271,381.1762,1774.0
2020-07-23 10:00:00,391.46,393.92,390.64,393.67,3161.0,380.6608,383.0529,379.8634,382.8098,3161.0
2020-07-23 10:30:00,394.8,394.8,392.71,392.71,635.0,383.9086,383.9086,381.8763,381.8763,635.0
2020-07-23 11:00:00,393.26,393.91,392.81,392.91,1700.0,382.4111,383.0432,381.9735,382.0708,1700.0
2020-07-23 11:30:00,392.83,395.42,391.93,392.44,16100.0,381.993,384.5115,381.1178,381.6137,16100.0
2020-07-23 12:00:00,391.47,391.47,389.37,389.72,2416.0,380.6705,380.6705,378.6284,378.9688,2416.0
2020-07-23 12:30:00,389.64,391.51,389.64,391.23,6265.0,378.891,380.7094,378.891,380.4371,6265.0
2020-07-23 13:00:00,391.44,392.37,389.96,389.96,500.0,380.6413,381.5457,379.2022,379.2022,500.0
2020-07-23 13:30:00,389.47,389.47,388.54,389.12,800.0,378.7257,378.7257,377.8213,378.3853,800.0
2020-07-23 14:00:00,389.49,389.49,387.17,388.93,813.0,378.7451,378.7451,376.4891,378.2006,813.0
2020-07-23 14:30:00,388.66,390.09,388.66,389.37,806.0,377.938,379.3286,377.938,378.6284,806.0
2020-07-23 15:00:00,389.81,390.87,389.31,389.96,4327.0,379.0563,380.0871,378.5701,379.2022,4327.0
2020-07-23 15:30:00,389.9,389.91,387.18,388.8,10274.0,379.1438,379.1535,376.4989,378.0742,10274.0
2020-07-24 09:30:00,387.87,389.0,382.31,385.67,3292.0,377.1698,378.2686,371.7632,375.0305,3292.0
2020-07-24 10:00:00,387.87,388.87,386.6,388.16,7263.0,377.1698,378.1422,375.9349,377.4518,7263.0
2020-07-24 10:30:00,387.83,387.83,384.16,387.66,7337.0,377.1309,377.1309,373.5622,376.9656,7337.0
2020-07-24 11:00:00,388.65,388.7,386.47,387.25,3661.0,377.9283,377.9769,375.8084,376.5669,3661.0
2020-07-24 11:30:00,387.75,389.25,387.06,388.08,5563.0,377.0531,378.5117,376.3822,377.374,5563.0
2020-07-24 12:00:00,387.87,388.23,387.3,387.37,4379.0,377.1698,377.5199,376.6155,376.6836,4379.0
2020-07-24 12:30:00,387.4,387.4,383.9,385.27,6850.0,376.7128,376.7128,373.3093,374.6415,6850.0
2020-07-24 13:00:00,385.96,386.14,383.48,385.18,4980.0,375.3125,375.4875,372.9009,374.554,4980.0
2020-07-24 13:30:00,386.31,387.05,384.59,387.05,1825.0,375.6529,376.3724,373.9803,376.3724,1825.0
2020-07-24 14:00:00,387.03,388.3,386.96,388.11,2525.0,376.353,377.588,376.2849,377.4032,2525.0
2020-07-24 14:30:00,388.74,389.16,388.18,388.84,2475.0,378.0158,378.4242,377.4713,378.1131,2475.0
2020-07-24 15:00:00,388.69,388.93,386.4,386.69,7575.0,377.9672,378.2006,375.7404,376.0224,7575.0
2020-07-24 15:30:00,386.75,388.38,386.08,387.49,17003.0,376.0807,377.6657,375.4292,376.8003,17003.0
2020-07-27 09:30:00,386.35,386.76,383.59,386.19,4149.0,375.6918,376.0904,373.0079,375.5362,4149.0
2020-07-27 10:00:00,387.1,387.58,384.86,385.84,4610.0,376.4211,376.8878,374.2429,375.1958,4610.0
2020-07-27 10:30:00,385.54,385.58,383.79,383.8,13896.0,374.9041,374.943,373.2024,373.2121,13896.0
2020-07-27 11:00:00,383.88,384.69,383.15,383.78,11953.0,373.2899,374.0775,372.58,373.1926,11953.0
2020-07-27 11:30:00,384.08,384.32,383.05,383.61,2642.0,373.4844,373.7178,372.4828,373.0273,2642.0
2020-07-27 12:00:00,383.61,384.99,383.4,384.8,10252.0,373.0273,374.3693,372.8231,374.1845,10252.0
2020-07-27 12:30:00,385.02,385.6,385.02,385.39,1331.0,374.3984,374.9624,374.3984,374.7582,1331.0
2020-07-27 13:00:00,385.48,386.12,385.0,386.06,2262.0,374.8458,375.4681,374.379,375.4098,2262.0
2020-07-27 13:30:00,386.31,386.46,384.93,385.03,3627.0,375.6529,375.7987,374.3109,374.4082,3627.0
2020-07-27 14:00:00,384.84,385.67,384.11,385.33,3954.0,374.2234,375.0305,373.5135,374.6999,3954.0
2020-07-27 14:30:00,385.81,386.36,385.31,385.31,2863.0,375.1666,375.7015,374.6804,374.6804,2863.0
2020-07-27 15:00:00,385.5,386.43,385.5,386.11,4032.0,374.8652,375.7695,374.8652,375.4584,4032.0
2020-07-27 15:30:00,386.12,386.31,384.8,385.0,20092.0,375.4681,375.6529,374.1845,374.379,20092.0
2020-07-28 09:30:00,386.52,386.72,383.1,383.1,6987.0,375.8571,376.0515,372.5314,372.5314,6987.0
2020-07-28 10:00:00,383.0,385.75,382.12,385.6,5460.0,372.4342,375.1083,371.5784,374.9624,5460.0
2020-07-28 10:30:00,385.52,386.31,384.05,384.05,25368.0,374.8846,375.6529,373.4552,373.4552,25368.0
2020-07-28 11:00:00,384.48,385.28,382.85,385.21,3385.0,373.8733,374.6513,372.2883,374.5832,3385.0
2020-07-28 11:30:00,385.22,386.19,385.21,385.49,2816.0,374.5929,375.5362,374.5832,374.8555,2816.0
2020-07-28 12:00:00,385.36,385.44,384.49,385.13,2283.0,374.7291,374.8069,373.8831,374.5054,2283.0
2020-07-28 12:30:00,385.33,386.0,385.21,385.27,3299.0,374.6999,375.3514,374.5832,374.6415,3299.0
2020-07-28 13:00:00,385.23,386.27,385.13,385.56,4000.0,374.6026,375.614,374.5054,374.9235,4000.0
2020-07-28 13:30:00,385.74,386.29,384.81,385.0,10075.0,375.0986,375.6334,374.1942,374.379,10075.0
2020-07-28 14:00:00,384.99,385.47,384.62,385.14,8693.0,374.3693,374.836,374.0095,374.5151,8693.0
2020-07-28 14:30:00,384.95,385.67,384.61,385.06,53625.0,374.3304,375.0305,373.9998,374.4373,53625.0
2020-07-28 15:00:00,385.09,387.92,385.08,386.6,5422.0,374.4665,377.2184,374.4568,375.9349,5422.0
2020-07-28 15:30:00,386.79,387.4,384.33,384.75,16416.0,376.1196,376.7128,373.7275,374.1359,16416.0
2020-07-29 09:30:00,387.37,391.08,387.37,391.08,3340.0,376.6836,380.2913,376.6836,380.2913,3340.0
2020-07-29 10:00:00,391.77,391.98,389.69,390.47,5453.0,380.9622,381.1664,378.9396,379.6981,5453.0
2020-07-29 10:30:00,390.88,392.41,390.76,392.41,7422.0,380.0968,381.5846,379.9801,381.5846,7422.0
2020-07-29 11:00:00,392.08,394.98,392.08,393.08,5161.0,381.2637,384.0837,381.2637,382.2361,5161.0
2020-07-29 11:30:00,393.34,398.88,393.22,398.58,10124.0,382.4889,387.8761,382.3722,387.5844,10124.0
2020-07-29 12:00:00,399.0,399.89,398.35,398.94,9740.0,387.9928,388.8582,387.3607,387.9344,9740.0
2020-07-29 12:30:00,400.0,402.53,399.59,401.76,13005.0,388.9652,391.4254,388.5665,390.6766,13005.0
2020-07-29 13:00:00,401.51,402.16,399.84,401.39,5019.0,390.4335,391.0656,388.8096,390.3168,5019.0
2020-07-29 13:30:00,401.17,402.62,400.13,400.4,6494.0,390.1029,391.5129,389.0916,389.3542,6494.0
2020-07-29 14:00:00,400.6,401.75,399.89,401.34,8881.0,389.5486,390.6669,388.8582,390.2682,8881.0
2020-07-29 14:30:00,401.28,404.34,401.23,402.14,12066.0,390.2099,393.1855,390.1613,391.0462,12066.0
2020-07-29 15:00:00,402.31,403.92,401.36,403.56,8397.0,391.2115,392.777,390.2877,392.427,8397.0
2020-07-29 15:30:00,403.51,405.07,401.6,401.99,34339.0,392.3784,393.8953,390.521,390.9003,34339.0
2020-07-30 09:30:00,392.95,393.0,376.42,382.61,6256.0,382.1097,382.1583,366.0357,372.0549,6256.0
2020-07-30 10:00:00,382.61,384.66,365.85,371.08,24637.0,372.0549,374.0484,355.7573,360.843,24637.0
2020-07-30 10:30:00,376.21,385.89,370.82,378.0,23055.0,365.8315,375.2444,360.5902,367.5721,23055.0
2020-07-30 11:00:00,377.24,381.68,373.22,376.5,11358.0,366.8331,371.1506,362.924,366.1135,11358.0
2020-07-30 11:30:00,375.01,384.01,373.88,377.21,8454.0,364.6646,373.4163,363.5658,366.8039,8454.0
2020-07-30 12:00:00,377.19,378.91,375.78,378.81,5514.0,366.7844,368.457,365.4133,368.3598,5514.0
2020-07-30 12:30:00,378.16,382.01,377.58,379.67,11703.0,367.7277,371.4715,367.1637,369.196,11703.0
2020-07-30 13:00:00,380.72,381.78,378.94,380.5,9032.0,370.2171,371.2478,368.4862,370.0031,9032.0
2020-07-30 13:30:00,380.13,383.13,379.92,380.49,5022.0,369.6433,372.5606,369.4391,369.9934,5022.0
2020-07-30 14:00:00,381.17,382.8,380.65,382.03,7009.0,370.6547,372.2397,370.149,371.4909,7009.0
2020-07-30 14:30:00,381.85,384.22,381.69,382.61,5791.0,371.3159,373.6205,371.1603,372.0549,5791.0
2020-07-30 15:00:00,382.92,386.25,381.94,386.25,5416.0,372.3564,375.5945,371.4034,375.5945,5416.0
2020-07-30 15:30:00,386.31,387.27,383.79,385.07,51692.0,375.6529,376.5864,373.2024,374.4471,51692.0
2020-07-31 09:30:00,383.29,384.33,380.01,380.26,4042.0,372.7162,373.7275,369.5267,369.7698,4042.0
2020-07-31 10:00:00,380.98,380.98,376.3,376.32,2257.0,370.4699,370.4699,365.919,365.9384,2257.0
2020-07-31 10:30:00,376.1,376.1,369.0,370.15,9736.0,365.7245,365.7245,358.8204,359.9387,9736.0
2020-07-31 11:00:00,370.15,370.35,368.0,369.25,4613.0,359.9387,360.1331,357.848,359.0635,4613.0
2020-07-31 11:30:00,369.36,372.47,369.36,371.83,5250.0,359.1705,362.1947,359.1705,361.5723,5250.0
2020-07-31 12:00:00,371.67,373.12,370.1,372.59,5550.0,361.4167,362.8267,359.89,362.3113,5550.0
2020-07-31 12:30:00,372.29,374.81,371.34,373.98,4368.0,362.0196,364.4701,361.0958,363.663,4368.0
2020-07-31 13:00:00,373.69,374.34,372.34,374.34,4057.0,363.381,364.0131,362.0682,364.0131,4057.0
2020-07-31 13:30:00,374.34,374.75,373.63,374.04,2504.0,364.0131,364.4118,363.3227,363.7213,2504.0
2020-07-31 14:00:00,374.69,375.54,373.76,375.54,8208.0,364.3534,365.18,363.4491,365.18,8208.0
2020-07-31 14:30:00,374.82,374.82,373.38,374.38,14034.0,364.4798,364.4798,363.0796,364.052,14034.0
2020-07-31 15:00:00,374.62,376.11,373.67,373.71,11103.0,364.2853,365.7342,363.3616,363.4005,11103.0
2020-07-31 15:30:00,373.79,374.3,370.57,373.1,48575.0,363.4782,363.9742,360.3471,362.8073,48575.0
2020-08-03 09:30:00,373.77,376.33,370.7,374.57,4096.0,363.4588,365.9482,360.4735,364.2367,4096.0
2020-08-03 10:00:00,375.5,375.5,372.5,373.02,5418.0,365.1411,365.1411,362.2238,362.7295,5418.0
2020-08-03 10:30:00,372.16,375.67,372.16,374.69,15060.0,361.8932,365.3064,361.8932,364.3534,15060.0
2020-08-03 11:00:00,374.56,375.3,374.07,374.46,9571.0,364.227,364.9466,363.7505,364.1298,9571.0
2020-08-03 11:30:00,375.14,376.3,374.72,375.06,15592.0,364.791,365.919,364.3826,364.7132,15592.0
2020-08-03 12:00:00,375.05,375.06,372.38,373.42,3266.0,364.7035,364.7132,362.1071,363.1185,3266.0
2020-08-03 12:30:00,373.24,374.66,373.19,374.06,4126.0,362.9434,364.3242,362.8948,363.7408,4126.0
2020-08-03 13:00:00,374.06,376.0,373.78,375.96,7587.0,363.7408,365.6273,363.4685,365.5884,7587.0
2020-08-03 13:30:00,376.06,376.25,375.54,375.54,9800.0,365.6856,365.8704,365.18,365.18,9800.0
2020-08-03 14:00:00,375.86,375.9,374.28,374.29,1541.0,365.4911,365.53,363.9547,363.9645,1541.0
2020-08-03 14:30:00,374.24,374.37,373.92,374.15,1726.0,363.9158,364.0422,363.6047,363.8283,1726.0
2020-08-03 15:00:00,374.68,374.7,373.4,373.53,1895.0,364.3437,364.3631,363.099,363.2254,1895.0
2020-08-03 15:30:00,373.65,374.28,373.03,373.4,18301.0,363.3421,363.9547,362.7392,363.099,18301.0
2020-08-04 09:30:00,373.38,375.11,371.1,372.14,6232.0,363.0796,364.7618,360.8625,361.8738,6232.0
2020-08-04 10:00:00,371.73,374.99,371.6,372.41,5771.0,361.4751,364.6451,361.3487,362.1363,5771.0
2020-08-04 10:30:00,371.96,373.74,371.96,373.68,7577.0,361.6987,363.4296,361.6987,363.3713,7577.0
2020-08-04 11:00:00,373.6,375.25,373.6,374.64,27692.0,363.2935,364.898,363.2935,364.3048,27692.0
2020-08-04 11:30:00,374.54,375.19,374.18,374.44,8025.0,364.2076,364.8396,363.8575,364.1103,8025.0
2020-08-04 12:00:00,374.29,374.29,371.34,371.35,9766.0,363.9645,363.9645,361.0958,361.1056,9766.0
2020-08-04 12:30:00,371.89,373.31,369.83,370.69,12461.0,361.6307,363.0115,359.6275,360.4638,12461.0
2020-08-04 13:00:00,370.06,370.07,367.42,368.07,5016.0,359.8511,359.8609,357.284,357.916,5016.0
2020-08-04 13:30:00,367.95,368.72,366.52,367.82,8249.0,357.7994,358.5481,356.4088,357.6729,8249.0
2020-08-04 14:00:00,368.05,368.05,365.0,365.34,5504.0,357.8966,357.8966,354.9307,355.2614,5504.0
2020-08-04 14:30:00,365.22,367.02,364.43,366.19,9150.0,355.1447,356.895,354.3765,356.0879,9150.0
2020-08-04 15:00:00,365.65,368.44,365.64,367.75,8417.0,355.5628,358.2758,355.5531,357.6049,8417.0
2020-08-04 15:30:00,367.48,368.73,366.64,368.73,27104.0,357.3423,358.5578,356.5255,358.5578,27104.0
2020-08-05 09:30:00,368.89,372.8,367.36,372.09,8901.0,358.7134,362.5156,357.2256,361.8251,8901.0
2020-08-05 10:00:00,372.5,374.84,370.91,373.93,50578.0,362.2238,364.4993,360.6777,363.6144,50578.0
2020-08-05 10:30:00,373.79,375.82,372.89,375.59,50924.0,363.4782,365.4522,362.6031,365.2286,50924.0
2020-08-05 11:00:00,376.06,377.17,375.95,376.59,4405.0,365.6856,366.765,365.5787,366.201,4405.0
2020-08-05 11:30:00,375.91,376.37,372.14,372.22,3250.0,365.5398,365.9871,361.8738,361.9516,3250.0
2020-08-05 12:00:00,372.06,372.1,371.57,371.57,2085.0,361.796,361.8349,361.3195,361.3195,2085.0
2020-08-05 12:30:00,371.53,371.97,371.01,371.24,9156.0,361.2806,361.7085,360.7749,360.9986,9156.0
2020-08-05 13:00:00,371.01,371.48,370.25,370.87,1004.0,360.7749,361.232,360.0359,360.6388,1004.0
2020-08-05 13:30:00,370.8,371.68,370.55,371.0,7000.0,360.5707,361.4265,360.3276,360.7652,7000.0
2020-08-05 14:00:00,371.28,374.71,370.97,374.25,18147.0,361.0375,364.3729,360.736,363.9256,18147.0
2020-08-05 14:30:00,374.44,374.45,373.32,373.58,5984.0,364.1103,364.12,363.0212,363.274,5984.0
2020-08-05 15:00:00,373.82,374.21,373.42,374.03,4091.0,363.5074,363.8867,363.1185,363.7116,4091.0
2020-08-05 15:30:00,374.2,374.75,373.01,374.18,26138.0,363.8769,364.4118,362.7198,363.8575,26138.0
2020-08-06 09:30:00,374.25,374.53,371.3,374.37,4540.0,363.9256,364.1978,361.0569,364.0422,4540.0
2020-08-06 10:00:00,373.41,373.72,367.87,367.87,8760.0,363.1087,363.4102,357.7216,357.7216,8760.0
2020-08-06 10:30:00,368.06,368.07,366.14,366.71,9257.0,357.9063,357.916,356.0393,356.5936,9257.0
2020-08-06 11:00:00,366.49,367.08,365.7,366.68,13713.0,356.3796,356.9534,355.6114,356.5644,13713.0
2020-08-06 11:30:00,366.15,366.73,365.39,365.73,4368.0,356.049,356.613,355.31,355.6406,4368.0
2020-08-06 12:00:00,366.07,366.25,364.66,364.96,2962.0,355.9712,356.1463,354.6001,354.8918,2962.0
2020-08-06 12:30:00,365.2,366.8,364.87,366.78,3224.0,355.1252,356.6811,354.8043,356.6616,3224.0
2020-08-06 13:00:00,367.55,367.8,366.68,367.29,2793.0,357.4104,357.6535,356.5644,357.1576,2793.0
2020-08-06 13:30:00,367.48,367.48,366.54,366.94,2599.0,357.3423,357.3423,356.4282,356.8172,2599.0
2020-08-06 14:00:00,367.06,368.11,367.06,368.11,1600.0,356.9339,357.9549,356.9339,357.9549,1600.0
2020-08-06 14:30:00,368.34,369.04,367.52,367.81,1801.0,358.1786,358.8593,357.3812,357.6632,1801.0
2020-08-06 15:00:00,367.87,368.79,367.86,368.02,2559.0,357.7216,358.6162,357.7118,357.8674,2559.0
2020-08-06 15:30:00,368.55,370.15,368.29,369.63,14826.0,358.3828,359.9387,358.13,359.433,14826.0
2020-08-07 09:30:00,370.62,375.14,369.55,373.13,4983.0,360.3957,364.791,359.3552,362.8365,4983.0
2020-08-07 10:00:00,372.75,374.54,372.2,372.68,7300.0,362.4669,364.2076,361.9321,362.3989,7300.0
2020-08-07 10:30:00,372.86,373.21,371.93,372.66,12519.0,362.5739,362.9142,361.6696,362.3794,12519.0
2020-08-07 11:00:00,373.15,375.67,372.95,375.67,835.0,362.8559,365.3064,362.6614,365.3064,835.0
2020-08-07 11:30:00,376.34,376.62,375.01,375.01,400.0,365.9579,366.2302,364.6646,364.6646,400.0
2020-08-07 12:00:00,375.42,375.48,374.76,374.87,882.0,365.0633,365.1216,364.4215,364.5284,882.0
2020-08-07 12:30:00,375.07,375.29,375.04,375.06,631.0,364.7229,364.9369,364.6938,364.7132,631.0
2020-08-07 13:00:00,374.43,374.43,373.47,374.25,1260.0,364.1006,364.1006,363.1671,363.9256,1260.0
2020-08-07 13:30:00,374.25,374.92,373.53,373.53,5681.0,363.9256,364.5771,363.2254,363.2254,5681.0
2020-08-07 14:00:00,373.53,373.7,372.09,372.1,797.0,363.2254,363.3907,361.8251,361.8349,797.0
2020-08-07 14:30:00,372.13,373.45,372.13,372.93,1962.0,361.864,363.1476,361.864,362.642,1962.0
2020-08-07 15:00:00,372.98,372.98,371.16,371.8,2059.0,362.6906,362.6906,360.9208,361.5431,2059.0
2020-08-07 15:30:00,372.01,373.96,372.01,373.19,16310.0,361.7473,363.6436,361.7473,362.8948,16310.0
2020-08-10 09:30:00,372.43,372.43,371.41,371.41,1665.0,362.1558,362.1558,361.1639,361.1639,1665.0
2020-08-10 10:00:00,375.41,376.19,373.74,375.26,4907.0,365.0536,365.812,363.4296,364.9077,4907.0
2020-08-10 10:30:00,375.54,376.18,373.21,373.22,11275.0,365.18,365.8023,362.9142,362.924,11275.0
2020-08-10 11:00:00,372.8,375.34,372.8,374.54,5466.0,362.5156,364.9855,362.5156,364.2076,5466.0
2020-08-10 11:30:00,375.1,375.55,374.12,374.12,1410.0,364.7521,365.1897,363.7991,363.7991,1410.0
2020-08-10 12:00:00,373.69,375.33,373.69,374.63,2310.0,363.381,364.9758,363.381,364.2951,2310.0
2020-08-10 12:30:00,373.91,376.0,373.91,376.0,12641.0,363.5949,365.6273,363.5949,365.6273,12641.0
2020-08-10 13:00:00,376.04,376.4,374.72,375.52,15900.0,365.6662,366.0162,364.3826,365.1605,15900.0
2020-08-10 13:30:00,375.77,376.2,375.24,375.77,2663.0,365.4036,365.8218,364.8882,365.4036,2663.0
2020-08-10 14:00:00,376.88,377.44,376.1,376.1,4330.0,366.483,367.0276,365.7245,365.7245,4330.0
2020-08-10 14:30:00,376.17,376.68,375.37,376.68,2217.0,365.7926,366.2885,365.0147,366.2885,2217.0
2020-08-10 15:00:00,377.11,378.52,376.64,377.53,9591.0,366.7067,368.0778,366.2496,367.1151,9591.0
2020-08-10 15:30:00,377.37,377.85,375.98,376.42,24055.0,366.9595,367.4262,365.6078,366.0357,24055.0
2020-08-11 09:30:00,378.5,378.5,376.0,376.22,6933.0,368.0583,368.0583,365.6273,365.8412,6933.0
2020-08-11 10:00:00,374.89,378.12,374.88,377.97,1760.0,364.5479,367.6888,364.5382,367.5429,1760.0
2020-08-11 10:30:00,378.13,379.85,377.31,379.45,11025.0,367.6985,369.3711,366.9011,368.9821,11025.0
2020-08-11 11:00:00,379.82,382.86,379.56,382.86,3443.0,369.3419,372.298,369.0891,372.298,3443.0
2020-08-11 11:30:00,382.99,383.5,381.51,381.51,6304.0,372.4244,372.9204,370.9853,370.9853,6304.0
2020-08-11 12:00:00,381.46,381.46,380.16,381.4,1190.0,370.9367,370.9367,369.6725,370.8783,1190.0
2020-08-11 12:30:00,381.41,381.41,380.98,381.32,810.0,370.888,370.888,370.4699,370.8005,810.0
2020-08-11 13:00:00,381.78,381.97,379.96,379.96,6384.0,371.2478,371.4326,369.478,369.478,6384.0
2020-08-11 13:30:00,379.9,379.9,378.61,379.03,1075.0,369.4197,369.4197,368.1653,368.5737,1075.0
2020-08-11 14:00:00,378.99,379.17,376.73,377.71,5438.0,368.5348,368.7098,366.3371,367.2901,5438.0
2020-08-11 14:30:00,377.75,379.09,377.49,379.09,3300.0,367.329,368.632,367.0762,368.632,3300.0
2020-08-11 15:00:00,378.97,380.43,377.4,377.61,3377.0,368.5153,369.9351,366.9887,367.1929,3377.0
2020-08-11 15:30:00,377.99,378.75,374.67,375.21,31740.0,367.5624,368.3014,364.334,364.8591,31740.0
2020-08-12 09:30:00,378.77,378.77,376.0,376.0,798.0,368.3209,368.3209,365.6273,365.6273,798.0
2020-08-12 10:00:00,378.11,378.75,378.06,378.44,2500.0,367.6791,368.3014,367.6304,368.0,2500.0
2020-08-12 10:30:00,379.73,379.8,378.08,378.54,3417.0,369.2544,369.3224,367.6499,368.0972,3417.0
2020-08-12 11:00:00,378.39,378.39,377.01,377.81,2006.0,367.9513,367.9513,366.6094,367.3873,2006.0
2020-08-12 11:30:00,378.16,378.56,377.93,378.31,1901.0,367.7277,368.1167,367.504,367.8736,1901.0
2020-08-12 12:00:00,378.48,378.83,377.36,377.36,4498.0,368.0389,368.3792,366.9498,366.9498,4498.0
2020-08-12 12:30:00,377.42,380.09,376.68,379.59,19399.0,367.0081,369.6044,366.2885,369.1182,19399.0
2020-08-12 13:00:00,379.92,380.51,378.57,378.58,4600.0,369.4391,370.0129,368.1264,368.1361,4600.0
2020-08-12 13:30:00,378.26,379.71,378.24,379.11,4401.0,367.8249,369.2349,367.8055,368.6515,4401.0
2020-08-12 14:00:00,378.38,378.83,377.63,377.73,4438.0,367.9416,368.3792,367.2123,367.3096,4438.0
2020-08-12 14:30:00,378.47,378.7,377.78,378.42,3444.0,368.0291,368.2528,367.3582,367.9805,3444.0
2020-08-12 15:00:00,378.33,378.55,377.77,378.42,5165.0,367.893,368.1069,367.3484,367.9805,5165.0
2020-08-12 15:30:00,378.03,378.39,375.43,375.61,47786.0,367.6013,367.9513,365.073,365.248,47786.0
2020-08-13 09:30:00,374.75,379.57,374.75,379.57,2259.0,364.736,369.4272,364.736,369.4272,2259.0
2020-08-13 10:00:00,379.69,382.19,378.93,382.19,1200.0,369.544,371.9772,368.8043,371.9772,1200.0
2020-08-13 10:30:00,381.59,381.94,380.96,381.22,3602.0,371.3932,371.7339,370.7801,371.0331,3602.0
2020-08-13 11:00:00,381.8,381.8,380.25,380.63,1971.0,371.5976,371.5976,370.0891,370.4589,1971.0
2020-08-13 11:30:00,380.31,381.5,380.16,381.35,1291.0,370.1474,371.3056,370.0015,371.1597,1291.0
2020-08-13 12:00:00,381.93,382.27,381.52,381.77,2200.0,371.7242,372.0551,371.3251,371.5684,2200.0
2020-08-13 12:30:00,382.08,383.89,381.77,382.91,25594.0,371.8702,373.6318,371.5684,372.678,25594.0
2020-08-13 13:00:00,382.79,383.0,382.02,382.02,2532.0,372.5612,372.7656,371.8118,371.8118,2532.0
2020-08-13 13:30:00,381.94,382.91,381.37,382.91,829.0,371.7339,372.678,371.1791,372.678,829.0
2020-08-13 14:00:00,381.8,381.88,380.87,381.88,2020.0,371.5976,371.6755,370.6925,371.6755,2020.0
2020-08-13 14:30:00,382.02,382.03,380.86,382.01,1984.0,371.8118,371.8215,370.6828,371.802,1984.0
2020-08-13 15:00:00,381.54,382.03,380.96,381.74,2143.0,371.3446,371.8215,370.7801,371.5392,2143.0
2020-08-13 15:30:00,381.89,382.45,381.22,382.45,11776.0,371.6852,372.2303,371.0331,372.2303,11776.0
2020-08-14 09:30:00,380.45,380.84,378.31,379.88,3110.0,370.2837,370.6633,368.2009,369.7289,3110.0
2020-08-14 10:00:00,380.83,380.83,378.42,378.42,1156.0,370.6536,370.6536,368.308,368.308,1156.0
2020-08-14 10:30:00,377.93,380.09,377.93,380.09,1306.0,367.831,369.9333,367.831,369.9333,1306.0
2020-08-14 11:00:00,379.64,380.81,379.64,379.74,1505.0,369.4954,370.6341,369.4954,369.5927,1505.0
2020-08-14 11:30:00,379.5,379.5,377.17,377.52,1965.0,369.3591,369.3591,367.0914,367.432,1965.0
2020-08-14 12:00:00,377.49,377.49,376.51,377.13,2752.0,367.4028,367.4028,366.449,367.0524,2752.0
2020-08-14 12:30:00,377.17,377.42,376.52,377.21,3490.0,367.0914,367.3347,366.4587,367.1303,3490.0
2020-08-14 13:00:00,377.74,377.98,376.73,377.9,3668.0,367.6461,367.8797,366.6631,367.8018,3668.0
2020-08-14 13:30:00,377.49,378.31,377.49,378.31,1010.0,367.4028,368.2009,367.4028,368.2009,1010.0
2020-08-14 14:00:00,378.42,379.71,378.42,378.92,2402.0,368.308,369.5635,368.308,368.7946,2402.0
2020-08-14 14:30:00,379.04,379.21,378.56,378.64,1500.0,368.9114,369.0768,368.4442,368.5221,1500.0
2020-08-14 15:00:00,378.58,378.58,377.58,378.0,2543.0,368.4637,368.4637,367.4904,367.8992,2543.0
2020-08-14 15:30:00,377.66,378.52,376.64,378.47,15276.0,367.5683,368.4053,366.5755,368.3566,15276.0
2020-08-17 09:30:00,378.66,380.59,378.66,379.41,1998.0,368.5415,370.42,368.5415,369.2715,1998.0
2020-08-17 10:00:00,379.35,379.35,376.42,376.42,2810.0,369.2131,369.2131,366.3614,366.3614,2810.0
2020-08-17 10:30:00,376.47,377.35,375.32,375.65,4261.0,366.4101,367.2665,365.2908,365.612,4261.0
2020-08-17 11:00:00,375.87,377.19,375.53,377.02,5170.0,365.8261,367.1108,365.4952,366.9454,5170.0
2020-08-17 11:30:00,377.02,377.43,376.29,376.5,4234.0,366.9454,367.3444,366.2349,366.4393,4234.0
2020-08-17 12:00:00,376.34,376.86,375.09,375.15,5679.0,366.2835,366.7896,365.0669,365.1253,5679.0
2020-08-17 12:30:00,375.19,376.07,374.99,375.55,5112.0,365.1643,366.0207,364.9696,365.5146,5112.0
2020-08-17 13:00:00,375.71,375.81,374.53,375.06,5248.0,365.6704,365.7677,364.5219,365.0377,5248.0
2020-08-17 13:30:00,375.19,376.27,374.85,375.85,4885.0,365.1643,366.2154,364.8333,365.8066,4885.0
2020-08-17 14:00:00,375.99,376.15,375.51,376.0,5949.0,365.9429,366.0986,365.4757,365.9526,5949.0
2020-08-17 14:30:00,375.68,376.3,375.03,376.24,5150.0,365.6412,366.2446,365.0085,366.1862,5150.0
2020-08-17 15:00:00,375.99,376.11,375.35,375.87,4549.0,365.9429,366.0597,365.32,365.8261,4549.0
2020-08-17 15:30:00,376.13,376.5,374.59,374.69,25679.0,366.0791,366.4393,364.5803,364.6776,25679.0
2020-08-18 09:30:00,376.85,376.85,375.08,375.48,1594.0,366.7799,366.7799,365.0572,365.4465,1594.0
2020-08-18 10:00:00,375.65,375.75,375.2,375.36,1804.0,365.612,365.7093,365.174,365.3297,1804.0
2020-08-18 10:30:00,375.09,375.09,373.67,374.06,1400.0,365.0669,365.0669,363.6849,364.0645,1400.0
2020-08-18 11:00:00,373.88,374.3,372.13,373.33,3300.0,363.8893,364.298,362.186,363.354,3300.0
2020-08-18 11:30:00,373.21,374.6,373.21,374.12,1300.0,363.2372,364.59,363.2372,364.1229,1300.0
2020-08-18 12:00:00,373.92,374.26,373.33,373.8,2657.0,363.9282,364.2591,363.354,363.8114,2657.0
2020-08-18 12:30:00,374.65,375.02,374.47,374.5,1200.0,364.6387,364.9988,364.4635,364.4927,1200.0
2020-08-18 13:00:00,375.05,375.27,373.81,373.81,1503.0,365.028,365.2421,363.8211,363.8211,1503.0
2020-08-18 13:30:00,373.69,374.37,372.94,373.28,2400.0,363.7043,364.3662,362.9744,363.3053,2400.0
2020-08-18 14:00:00,373.03,373.38,371.93,373.38,3905.0,363.062,363.4026,361.9914,363.4026,3905.0
2020-08-18 14:30:00,373.56,374.26,373.5,373.62,2613.0,363.5778,364.2591,363.5194,363.6362,2613.0
2020-08-18 15:00:00,373.95,375.53,373.34,374.21,9326.0,363.9574,365.4952,363.3637,364.2105,9326.0
2020-08-18 15:30:00,374.02,374.98,372.9,374.0,23729.0,364.0255,364.9599,362.9355,364.0061,23729.0
2020-08-19 09:30:00,376.69,376.69,372.69,373.07,2506.0,366.6242,366.6242,362.7311,363.1009,2506.0
2020-08-19 10:00:00,373.47,374.48,373.47,373.79,2153.0,363.4902,364.4732,363.4902,363.8017,2153.0
2020-08-19 10:30:00,373.4,374.09,373.14,373.14,2409.0,363.4221,364.0937,363.169,363.169,2409.0
2020-08-19 11:00:00,373.73,374.41,373.5,373.91,3297.0,363.7433,364.4051,363.5194,363.9185,3297.0
2020-08-19 11:30:00,373.98,374.27,372.18,372.18,3405.0,363.9866,364.2688,362.2347,362.2347,3405.0
2020-08-19 12:00:00,372.43,372.97,372.42,372.48,1100.0,362.478,363.0036,362.4683,362.5267,1100.0
2020-08-19 12:30:00,372.39,372.9,372.34,372.83,1400.0,362.4391,362.9355,362.3904,362.8673,1400.0
2020-08-19 13:00:00,372.79,373.52,372.72,373.52,1595.0,362.8284,363.5389,362.7603,363.5389,1595.0
2020-08-19 13:30:00,373.75,374.82,373.51,374.77,1491.0,363.7627,364.8042,363.5292,364.7555,1491.0
2020-08-19 14:00:00,374.68,374.79,373.69,374.1,3348.0,364.6679,364.775,363.7043,364.1034,3348.0
2020-08-19 14:30:00,374.01,375.79,374.01,375.79,2755.0,364.0158,365.7482,364.0158,365.7482,2755.0
2020-08-19 15:00:00,375.34,375.34,373.7,373.7,3500.0,365.3103,365.3103,363.7141,363.7141,3500.0
2020-08-19 15:30:00,374.04,374.04,371.47,371.69,16713.0,364.045,364.045,361.5437,361.7578,16713.0
2020-08-20 09:30:00,369.61,370.74,367.92,370.57,6124.0,359.7334,360.8332,358.0885,360.6677,6124.0
2020-08-20 10:00:00,370.62,371.19,370.03,370.86,6731.0,360.7164,361.2712,360.1421,360.95,6731.0
2020-08-20 10:30:00,371.0,371.13,368.56,369.97,5651.0,361.0862,361.2128,358.7114,360.0838,5651.0
2020-08-20 11:00:00,369.52,371.45,369.19,371.12,3400.0,359.6458,361.5242,359.3246,361.203,3400.0
2020-08-20 11:30:00,370.79,371.77,370.05,371.65,4210.0,360.8818,361.8357,360.1616,361.7189,4210.0
2020-08-20 12:00:00,371.65,373.94,371.54,373.81,20100.0,361.7189,363.9477,361.6118,363.8211,20100.0
2020-08-20 12:30:00,374.03,374.03,372.94,373.56,4417.0,364.0353,364.0353,362.9744,363.5778,4417.0
2020-08-20 13:00:00,373.22,373.32,372.67,372.83,2718.0,363.2469,363.3442,362.7116,362.8673,2718.0
2020-08-20 13:30:00,372.62,372.69,371.12,371.24,2538.0,362.6629,362.7311,361.203,361.3198,2538.0
2020-08-20 14:00:00,371.49,371.68,370.82,371.59,5301.0,361.5631,361.7481,360.911,361.6605,5301.0
2020-08-20 14:30:00,371.65,371.69,370.49,371.31,5700.0,361.7189,361.7578,360.5899,361.3879,5700.0
2020-08-20 15:00:00,371.44,372.03,371.18,371.29,1800.0,361.5145,362.0887,361.2614,361.3685,1800.0
2020-08-20 15:30:00,371.4,371.86,370.58,370.62,19174.0,361.4755,361.9232,360.6775,360.7164,19174.0
2020-08-21 09:30:00,371.08,371.31,368.64,370.59,8155.0,361.1641,361.3879,358.7893,360.6872,8155.0
2020-08-21 10:00:00,370.77,370.77,368.62,369.32,4142.0,360.8624,360.8624,358.7698,359.4511,4142.0
2020-08-21 10:30:00,369.32,369.52,367.94,368.0,6984.0,359.4511,359.6458,358.108,358.1664,6984.0
2020-08-21 11:00:00,367.77,368.05,367.01,367.72,1243.0,357.9425,358.2151,357.2028,357.8939,1243.0
2020-08-21 11:30:00,368.19,368.62,367.5,368.62,6356.0,358.3513,358.7698,357.6798,358.7698,6356.0
2020-08-21 12:00:00,369.41,369.97,369.34,369.64,1300.0,359.5387,360.0838,359.4706,359.7626,1300.0
2020-08-21 12:30:00,369.55,369.97,369.13,369.29,600.0,359.675,360.0838,359.2662,359.4219,600.0
2020-08-21 13:00:00,369.22,369.44,368.64,369.06,6462.0,359.3538,359.5679,358.7893,359.1981,6462.0
2020-08-21 13:30:00,370.06,370.06,369.51,369.77,400.0,360.1713,360.1713,359.636,359.8891,400.0
2020-08-21 14:00:00,369.74,370.63,369.73,370.21,1946.0,359.8599,360.7261,359.8502,360.3173,1946.0
2020-08-21 14:30:00,370.33,370.89,370.14,370.89,1859.0,360.4341,360.9792,360.2492,360.9792,1859.0
2020-08-21 15:00:00,370.47,370.54,369.94,370.14,1924.0,360.5704,360.6385,360.0546,360.2492,1924.0
2020-08-21 15:30:00,370.21,371.77,370.09,371.63,20299.0,360.3173,361.8357,360.2005,361.6994,20299.0
2020-08-24 09:30:00,372.72,373.74,371.64,372.3,4031.0,362.7603,363.753,361.7091,362.3515,4031.0
2020-08-24 10:00:00,372.33,373.36,371.56,371.56,2700.0,362.3807,363.3832,361.6313,361.6313,2700.0
2020-08-24 10:30:00,371.48,371.74,369.52,369.75,2660.0,361.5534,361.8065,359.6458,359.8696,2660.0
2020-08-24 11:00:00,370.04,370.92,370.04,370.3,1003.0,360.1519,361.0084,360.1519,360.4049,1003.0
2020-08-24 11:30:00,370.32,370.32,368.16,368.16,2400.0,360.4244,360.4244,358.3221,358.3221,2400.0
2020-08-24 12:00:00,368.0,368.0,366.11,366.78,1600.0,358.1664,358.1664,356.3269,356.979,1600.0
2020-08-24 12:30:00,367.16,367.24,366.51,367.01,4457.0,357.3488,357.4267,356.7162,357.2028,4457.0
2020-08-24 13:00:00,367.53,369.27,366.9,366.91,5804.0,357.709,359.4025,357.0958,357.1055,5804.0
2020-08-24 13:30:00,367.23,368.26,366.97,367.74,2308.0,357.417,358.4194,357.1639,357.9133,2308.0
2020-08-24 14:00:00,367.86,368.07,365.29,365.29,3382.0,358.0301,358.2345,355.5288,355.5288,3382.0
2020-08-24 14:30:00,366.3,367.91,366.3,367.91,1669.0,356.5118,358.0788,356.5118,358.0788,1669.0
2020-08-24 15:00:00,367.86,368.75,367.42,368.5,4511.0,358.0301,358.8964,357.6019,358.653,4511.0
2020-08-24 15:30:00,368.35,371.13,368.26,370.44,37472.0,358.507,361.2128,358.4194,360.5412,37472.0
2020-08-25 09:30:00,373.74,375.73,369.41,374.55,11041.0,363.753,365.6898,359.5387,364.5414,11041.0
2020-08-25 10:00:00,375.16,375.72,374.28,374.99,6806.0,365.1351,365.6801,364.2786,364.9696,6806.0
2020-08-25 10:30:00,374.62,377.06,372.94,375.72,15985.0,364.6095,366.9843,362.9744,365.6801,15985.0
2020-08-25 11:00:00,375.5,377.57,375.3,376.8,6141.0,365.466,367.4807,365.2713,366.7312,6141.0
2020-08-25 11:30:00,376.9,376.9,375.5,376.33,3200.0,366.8286,366.8286,365.466,366.2738,3200.0
2020-08-25 12:00:00,376.28,376.79,375.43,376.01,3824.0,366.2251,366.7215,365.3979,365.9624,3824.0
2020-08-25 12:30:00,375.93,376.25,374.26,374.85,11947.0,365.8845,366.1959,364.2591,364.8333,11947.0
2020-08-25 13:00:00,375.1,377.14,375.06,376.29,5113.0,365.0767,367.0622,365.0377,366.2349,5113.0
2020-08-25 13:30:00,375.96,375.96,375.27,375.48,3318.0,365.9137,365.9137,365.2421,365.4465,3318.0
2020-08-25 14:00:00,375.47,375.95,375.4,375.82,2100.0,365.4368,365.904,365.3687,365.7774,2100.0
2020-08-25 14:30:00,375.99,377.7,375.99,376.54,9157.0,365.9429,367.6072,365.9429,366.4782,9157.0
2020-08-25 15:00:00,376.37,377.98,375.93,377.98,8237.0,366.3127,367.8797,365.8845,367.8797,8237.0
2020-08-25 15:30:00,377.76,378.79,377.33,377.48,32260.0,367.6656,368.6681,367.2471,367.3931,32260.0
2020-08-26 09:30:00,375.98,375.98,371.19,371.81,2809.0,365.9332,365.9332,361.2712,361.8746,2809.0
2020-08-26 10:00:00,371.68,371.68,368.0,371.34,7691.0,361.7481,361.7481,358.1664,361.4171,7691.0
2020-08-26 10:30:00,371.41,373.11,370.61,373.11,3291.0,361.4853,363.1398,360.7066,363.1398,3291.0
2020-08-26 11:00:00,372.35,372.67,369.89,369.89,3401.0,362.4002,362.7116,360.0059,360.0059,3401.0
2020-08-26 11:30:00,369.89,372.08,369.25,371.9,3572.0,360.0059,362.1374,359.383,361.9622,3572.0
2020-08-26 12:00:00,372.09,372.42,371.61,371.66,5442.0,362.1471,362.4683,361.6799,361.7286,5442.0
2020-08-26 12:30:00,371.95,372.71,371.21,372.43,3478.0,362.0108,362.7505,361.2906,362.478,3478.0
2020-08-26 13:00:00,372.7,373.85,372.45,373.85,1868.0,362.7408,363.8601,362.4975,363.8601,1868.0
2020-08-26 13:30:00,374.02,374.67,373.53,373.93,2197.0,364.0255,364.6582,363.5486,363.9379,2197.0
2020-08-26 14:00:00,373.67,374.49,372.96,374.49,5101.0,363.6849,364.483,362.9939,364.483,5101.0
2020-08-26 14:30:00,374.74,375.72,374.47,375.06,2925.0,364.7263,365.6801,364.4635,365.0377,2925.0
2020-08-26 15:00:00,376.34,377.18,375.99,377.18,1703.0,366.2835,367.1011,365.9429,367.1011,1703.0
2020-08-26 15:30:00,377.42,377.42,375.41,375.93,12075.0,367.3347,367.3347,365.3784,365.8845,12075.0
2020-08-27 09:30:00,376.29,377.44,374.67,377.12,3977.0,366.2349,367.3541,364.6582,367.0427,3977.0
2020-08-27 10:00:00,376.98,378.49,376.37,378.44,2785.0,366.9064,368.3761,366.3127,368.3274,2785.0
2020-08-27 10:30:00,378.2,380.04,378.2,380.04,2290.0,368.0938,369.8847,368.0938,369.8847,2290.0
2020-08-27 11:00:00,380.21,380.84,378.68,379.35,6163.0,370.0501,370.6633,368.561,369.2131,6163.0
2020-08-27 11:30:00,379.46,381.97,378.9,381.67,2463.0,369.3202,371.7631,368.7751,371.4711,2463.0
2020-08-27 12:00:00,381.36,382.79,381.36,381.38,8508.0,371.1694,372.5612,371.1694,371.1889,8508.0
2020-08-27 12:30:00,381.4,382.68,381.4,382.16,5009.0,371.2083,372.4541,371.2083,371.948,5009.0
2020-08-27 13:00:00,382.05,382.83,381.2,382.3,2754.0,371.841,372.6001,371.0137,372.0843,2754.0
2020-08-27 13:30:00,382.3,384.55,381.91,384.55,3935.0,372.0843,374.2741,371.7047,374.2741,3935.0
2020-08-27 14:00:00,384.2,384.79,383.87,384.79,2220.0,373.9335,374.5077,373.6123,374.5077,2220.0
2020-08-27 14:30:00,385.03,385.14,382.69,383.04,6302.0,374.7413,374.8484,372.4639,372.8045,6302.0
2020-08-27 15:00:00,383.16,383.28,382.06,382.06,8029.0,372.9213,373.0381,371.8507,371.8507,8029.0
2020-08-27 15:30:00,381.75,382.28,380.12,380.28,26155.0,371.549,372.0648,369.9625,370.1182,26155.0
2020-08-28 09:30:00,380.01,381.73,379.08,380.58,1890.0,369.8555,371.5295,368.9503,370.4102,1890.0
2020-08-28 10:00:00,380.52,380.52,376.35,377.14,5800.0,370.3518,370.3518,366.2933,367.0622,5800.0
2020-08-28 10:30:00,377.55,380.52,377.29,380.27,4505.0,367.4612,370.3518,367.2081,370.1085,4505.0
2020-08-28 11:00:00,380.27,381.37,379.86,380.61,4987.0,370.1085,371.1791,369.7095,370.4394,4987.0
2020-08-28 11:30:00,381.48,381.48,378.85,378.86,2957.0,371.2862,371.2862,368.7265,368.7362,2957.0
2020-08-28 12:00:00,379.23,379.23,377.62,378.5,3231.0,369.0963,369.0963,367.5293,368.3858,3231.0
2020-08-28 12:30:00,378.66,381.52,378.65,380.99,2980.0,368.5415,371.3251,368.5318,370.8093,2980.0
2020-08-28 13:00:00,381.78,381.78,380.24,380.92,1800.0,371.5782,371.5782,370.0793,370.7411,1800.0
2020-08-28 13:30:00,380.95,384.24,380.95,383.84,3100.0,370.7703,373.9724,370.7703,373.5831,3100.0
2020-08-28 14:00:00,383.52,384.14,382.88,383.93,6455.0,373.2717,373.8751,372.6488,373.6707,6455.0
2020-08-28 14:30:00,383.86,384.84,383.2,383.92,3254.0,373.6026,374.5564,372.9602,373.661,3254.0
2020-08-28 15:00:00,383.77,386.05,383.73,385.27,3100.0,373.515,375.7341,373.4761,374.9749,3100.0
2020-08-28 15:30:00,385.5,386.02,384.2,385.84,23662.0,375.1988,375.7049,373.9335,375.5297,23662.0
2020-08-31 09:30:00,383.02,385.3,383.02,384.44,3910.0,372.785,375.0041,372.785,374.1671,3910.0
2020-08-31 10:00:00,383.84,384.13,383.21,384.13,1100.0,373.5831,373.8654,372.97,373.8654,1100.0
2020-08-31 10:30:00,383.99,388.5,383.99,388.27,15133.0,373.7291,378.1186,373.7291,377.8947,15133.0
2020-08-31 11:00:00,388.02,388.94,387.05,387.44,3787.0,377.6514,378.5468,376.7073,377.0869,3787.0
2020-08-31 11:30:00,388.48,389.24,387.49,389.24,1302.0,378.0991,378.8388,377.1356,378.8388,1302.0
2020-08-31 12:00:00,389.63,390.12,389.36,389.92,1100.0,379.2184,379.6953,378.9556,379.5007,1100.0
2020-08-31 12:30:00,390.22,391.12,390.13,391.12,1300.0,379.7926,380.6686,379.705,380.6686,1300.0
2020-08-31 13:00:00,391.06,392.47,391.06,391.79,6424.0,380.6102,381.9825,380.6102,381.3207,6424.0
2020-08-31 13:30:00,391.56,392.18,391.28,391.53,2825.0,381.0968,381.7003,380.8243,381.0676,2825.0
2020-08-31 14:00:00,391.15,391.64,390.45,390.87,3700.0,380.6978,381.1747,380.0165,380.4253,3700.0
2020-08-31 14:30:00,390.51,392.41,390.47,392.41,5800.0,380.0749,381.9241,380.036,381.9241,5800.0
2020-08-31 15:00:00,392.41,392.61,391.65,392.46,5700.0,381.9241,382.1188,381.1844,381.9728,5700.0
2020-08-31 15:30:00,392.44,395.17,392.4,392.79,46395.0,381.9533,384.6104,381.9144,382.294,46395.0
2020-09-01 09:30:00,391.31,394.4,390.45,394.4,7529.0,380.8535,383.8609,380.0165,383.8609,7529.0
2020-09-01 10:00:00,394.25,394.25,392.0,393.56,6862.0,383.7149,383.7149,381.5251,383.0434,6862.0
2020-09-01 10:30:00,393.78,394.32,393.3,393.83,3466.0,383.2575,383.7831,382.7903,383.3062,3466.0
2020-09-01 11:00:00,393.59,394.56,392.79,393.81,9473.0,383.0726,384.0167,382.294,383.2867,9473.0
2020-09-01 11:30:00,392.89,393.59,392.61,393.25,2340.0,382.3913,383.0726,382.1188,382.7417,2340.0
2020-09-01 12:00:00,393.34,395.05,393.25,393.77,27684.0,382.8293,384.4936,382.7417,383.2478,27684.0
2020-09-01 12:30:00,393.4,395.19,393.3,394.43,5126.0,382.8877,384.6298,382.7903,383.8901,5126.0
2020-09-01 13:00:00,394.41,394.93,394.03,394.87,9401.0,383.8707,384.3768,383.5008,384.3184,9401.0
2020-09-01 13:30:00,394.87,395.63,394.16,395.15,3700.0,384.3184,385.0581,383.6274,384.5909,3700.0
2020-09-01 14:00:00,394.43,394.83,394.19,394.53,2173.0,383.8901,384.2794,383.6565,383.9875,2173.0
2020-09-01 14:30:00,394.77,396.05,394.77,396.05,2560.0,384.2211,385.4668,384.2211,385.4668,2560.0
2020-09-01 15:00:00,396.04,397.15,395.79,396.85,14976.0,385.4571,386.5375,385.2138,386.2455,14976.0
2020-09-01 15:30:00,396.88,399.18,396.69,398.23,27536.0,386.2747,388.5132,386.0897,387.5886,27536.0
2020-09-02 09:30:00,399.26,402.15,397.64,401.97,4190.0,388.5911,391.4038,387.0144,391.2287,4190.0
2020-09-02 10:00:00,401.54,401.54,395.89,399.69,5587.0,390.8101,390.8101,385.3111,389.0096,5587.0
2020-09-02 10:30:00,400.21,403.02,399.89,402.44,5504.0,389.5157,392.2506,389.2042,391.6861,5504.0
2020-09-02 11:00:00,402.67,403.75,402.36,403.75,3800.0,391.9099,392.9611,391.6082,392.9611,3800.0
2020-09-02 11:30:00,403.02,405.29,403.02,404.5,8647.0,392.2506,394.4599,392.2506,393.691,8647.0
2020-09-02 12:00:00,404.39,404.84,403.45,404.84,8972.0,393.584,394.022,392.6691,394.022,8972.0
2020-09-02 12:30:00,404.78,404.89,402.69,403.61,6898.0,393.9636,394.0706,391.9294,392.8248,6898.0
2020-09-02 13:00:00,403.92,405.82,403.83,405.55,11543.0,393.1265,394.9758,393.039,394.713,11543.0
2020-09-02 13:30:00,405.42,406.24,405.08,405.7,6490.0,394.5865,395.3846,394.2555,394.859,6490.0
2020-09-02 14:00:00,405.72,406.51,405.34,405.78,5600.0,394.8784,395.6473,394.5086,394.9368,5600.0
2020-09-02 14:30:00,405.84,406.78,405.29,406.44,6246.0,394.9952,395.9101,394.4599,395.5792,6246.0
2020-09-02 15:00:00,406.41,407.02,406.37,406.72,5826.0,395.55,396.1437,395.5111,395.8517,5826.0
2020-09-02 15:30:00,407.11,409.27,406.84,407.86,23248.0,396.2313,398.3336,395.9685,396.9613,23248.0
2020-09-03 09:30:00,405.8,407.33,401.97,402.19,3249.0,394.9563,396.4454,391.2287,391.4428,3249.0
2020-09-03 10:00:00,401.72,402.0,398.65,398.65,13318.0,390.9853,391.2579,387.9974,387.9974,13318.0
2020-09-03 10:30:00,397.94,398.47,395.71,396.45,3871.0,387.3063,387.8222,385.1359,385.8562,3871.0
2020-09-03 11:00:00,396.1,396.56,390.89,393.88,20574.0,385.5155,385.9632,380.4447,383.3548,20574.0
2020-09-03 11:30:00,394.65,396.83,393.69,396.83,2300.0,384.1043,386.226,383.1699,386.226,2300.0
2020-09-03 12:00:00,394.17,395.65,394.17,394.57,1785.0,383.6371,385.0775,383.6371,384.0264,1785.0
2020-09-03 12:30:00,394.26,395.01,393.01,393.92,3400.0,383.7247,384.4546,382.5081,383.3938,3400.0
2020-09-03 13:00:00,392.47,396.64,392.47,396.09,9084.0,381.9825,386.0411,381.9825,385.5058,9084.0
2020-09-03 13:30:00,395.71,396.07,393.3,395.67,2108.0,385.1359,385.4863,382.7903,385.097,2108.0
2020-09-03 14:00:00,395.68,396.67,395.29,395.33,6812.0,385.1067,386.0703,384.7272,384.7661,6812.0
2020-09-03 14:30:00,395.89,398.34,395.89,396.75,9582.0,385.3111,387.6957,385.3111,386.1481,9582.0
2020-09-03 15:00:00,396.96,397.28,394.88,395.25,6926.0,386.3525,386.664,384.3281,384.6882,6926.0
2020-09-03 15:30:00,395.12,397.44,394.0,397.11,37356.0,384.5617,386.8197,383.4716,386.4985,37356.0
2020-09-04 09:30:00,399.76,400.12,394.57,395.08,3602.0,389.0777,389.4281,384.0264,384.5228,3602.0
2020-09-04 10:00:00,395.19,395.19,390.27,390.28,6588.0,384.6298,384.6298,379.8413,379.851,6588.0
2020-09-04 10:30:00,390.83,391.34,386.73,389.33,6623.0,380.3863,380.8827,376.3959,378.9264,6623.0
2020-09-04 11:00:00,389.18,390.32,384.34,384.67,3069.0,378.7804,379.89,374.0698,374.3909,3069.0
2020-09-04 11:30:00,385.66,387.29,384.45,387.29,4273.0,375.3545,376.9409,374.1768,376.9409,4273.0
2020-09-04 12:00:00,386.8,388.91,386.55,388.91,4631.0,376.464,378.5176,376.2207,378.5176,4631.0
2020-09-04 12:30:00,388.29,390.6,388.28,390.56,2150.0,377.9142,380.1625,377.9045,380.1235,2150.0
2020-09-04 13:00:00,390.2,390.2,388.95,389.05,2432.0,379.7732,379.7732,378.5566,378.6539,2432.0
2020-09-04 13:30:00,388.81,389.22,388.35,389.07,2100.0,378.4203,378.8194,377.9726,378.6734,2100.0
2020-09-04 14:00:00,388.74,390.32,388.68,390.32,1306.0,378.3522,379.89,378.2938,379.89,1306.0
2020-09-04 14:30:00,389.91,393.6,389.9,393.16,1912.0,379.4909,383.0823,379.4812,382.6541,1912.0
2020-09-04 15:00:00,392.95,394.2,392.95,393.9,1600.0,382.4497,383.6663,382.4497,383.3743,1600.0
2020-09-04 15:30:00,393.41,393.95,389.08,389.39,17137.0,382.8974,383.423,378.6831,378.9848,17137.0
2020-09-08 09:30:00,385.0,389.77,384.58,389.77,15994.0,374.7121,379.3547,374.3033,379.3547,15994.0
2020-09-08 10:00:00,388.35,388.35,385.35,386.11,14669.0,377.9726,377.9726,375.0528,375.7925,14669.0
2020-09-08 10:30:00,385.59,387.33,383.35,383.35,3600.0,375.2864,376.9799,373.1062,373.1062,3600.0
2020-09-08 11:00:00,383.01,385.0,382.53,384.92,3595.0,372.7753,374.7121,372.3081,374.6343,3595.0
2020-09-08 11:30:00,384.02,386.32,383.67,386.21,5208.0,373.7583,375.9969,373.4177,375.8898,5208.0
2020-09-08 12:00:00,386.94,387.96,386.14,387.29,3446.0,376.6003,377.593,375.8217,376.9409,3446.0
2020-09-08 12:30:00,385.93,386.47,384.26,385.41,2543.0,375.6173,376.1428,373.9919,375.1112,2543.0
2020-09-08 13:00:00,385.21,388.23,385.21,387.31,2300.0,374.9165,377.8558,374.9165,376.9604,2300.0
2020-09-08 13:30:00,387.07,387.22,386.41,386.66,1283.0,376.7268,376.8728,376.0844,376.3278,1283.0
2020-09-08 14:00:00,386.55,386.66,383.84,384.23,4591.0,376.2207,376.3278,373.5831,373.9627,4591.0
2020-09-08 14:30:00,384.31,384.31,382.26,383.62,3012.0,374.0406,374.0406,372.0453,373.369,3012.0
2020-09-08 15:00:00,383.28,384.37,382.1,384.37,3328.0,373.0381,374.099,371.8896,374.099,3328.0
2020-09-08 15:30:00,384.83,385.17,381.55,382.02,45600.0,374.5467,374.8776,371.3543,371.8118,45600.0
2020-09-09 09:30:00,387.27,391.93,384.75,391.93,2172.0,376.9215,381.4569,374.4688,381.4569,2172.0
2020-09-09 10:00:00,391.71,395.06,391.71,393.44,4085.0,381.2428,384.5033,381.2428,382.9266,4085.0
2020-09-09 10:30:00,392.46,392.5,390.02,390.02,1325.0,381.9728,382.0117,379.598,379.598,1325.0
2020-09-09 11:00:00,390.48,393.0,390.48,392.36,1612.0,380.0457,382.4983,380.0457,381.8755,1612.0
2020-09-09 11:30:00,392.26,392.26,390.84,391.05,2142.0,381.7781,381.7781,380.3961,380.6005,2142.0
2020-09-09 12:00:00,391.37,391.7,391.08,391.7,2258.0,380.9119,381.2331,380.6297,381.2331,2258.0
2020-09-09 12:30:00,391.93,392.75,391.58,391.68,4825.0,381.4569,382.255,381.1163,381.2136,4825.0
2020-09-09 13:00:00,392.03,392.6,391.54,391.58,4949.0,381.5543,382.109,381.0774,381.1163,4949.0
2020-09-09 13:30:00,391.81,392.17,389.65,390.59,4600.0,381.3401,381.6905,379.2379,380.1527,4600.0
2020-09-09 14:00:00,389.67,391.21,389.27,390.77,7914.0,379.2573,380.7562,378.868,380.3279,7914.0
2020-09-09 14:30:00,390.95,392.21,390.95,391.71,2000.0,380.5031,381.7295,380.5031,381.2428,2000.0
2020-09-09 15:00:00,392.08,392.89,392.0,392.75,3201.0,381.6029,382.3913,381.5251,382.255,3201.0
2020-09-09 15:30:00,392.78,392.82,389.45,389.99,18390.0,382.2842,382.3232,379.0432,379.5688,18390.0
2020-09-10 09:30:00,390.29,390.67,389.68,389.7,1521.0,379.8608,380.2306,379.2671,379.2865,1521.0
2020-09-10 10:00:00,389.66,391.13,389.29,390.0,4424.0,379.2476,380.6783,378.8875,379.5785,4424.0
2020-09-10 10:30:00,389.73,390.72,387.18,387.2,8030.0,379.3157,380.2793,376.8339,376.8533,8030.0
2020-09-10 11:00:00,386.51,387.37,386.02,386.23,7683.0,376.1818,377.0188,375.7049,375.9093,7683.0
2020-09-10 11:30:00,386.43,386.85,384.93,385.77,11531.0,376.1039,376.5127,374.644,375.4615,11531.0
2020-09-10 12:00:00,385.77,386.85,385.27,386.21,3401.0,375.4615,376.5127,374.9749,375.8898,3401.0
2020-09-10 12:30:00,386.43,386.52,383.83,384.88,4200.0,376.1039,376.1915,373.5734,374.5953,4200.0
2020-09-10 13:00:00,384.91,386.62,384.89,386.42,2505.0,374.6245,376.2888,374.6051,376.0942,2505.0
2020-09-10 13:30:00,386.91,387.12,385.82,385.87,5412.0,376.5711,376.7755,375.5102,375.5589,5412.0
2020-09-10 14:00:00,385.91,386.07,382.57,382.57,4135.0,375.5978,375.7535,372.3471,372.3471,4135.0
2020-09-10 14:30:00,382.47,382.87,381.2,382.57,4742.0,372.2497,372.639,371.0137,372.3471,4742.0
2020-09-10 15:00:00,382.5,383.05,377.83,379.19,6519.0,372.2789,372.8142,367.7337,369.0574,6519.0
2020-09-10 15:30:00,378.9,381.2,377.35,378.1,30264.0,368.7751,371.0137,367.2665,367.9965,30264.0
2020-09-11 09:30:00,379.66,380.4,376.12,376.81,11577.0,369.5148,370.235,366.0694,366.741,11577.0
2020-09-11 10:00:00,375.98,376.7,373.73,374.41,8147.0,365.9332,366.6339,363.7433,364.4051,8147.0
2020-09-11 10:30:00,374.42,374.96,372.67,372.75,9014.0,364.4148,364.9404,362.7116,362.7895,9014.0
2020-09-11 11:00:00,372.4,374.45,370.78,371.71,13639.0,362.4488,364.444,360.8721,361.7773,13639.0
2020-09-11 11:30:00,371.39,372.17,370.5,371.67,4531.0,361.4658,362.225,360.5996,361.7383,4531.0
2020-09-11 12:00:00,371.33,371.5,370.62,371.5,3337.0,361.4074,361.5729,360.7164,361.5729,3337.0
2020-09-11 12:30:00,371.13,372.09,370.6,370.6,4706.0,361.2128,362.1471,360.6969,360.6969,4706.0
2020-09-11 13:00:00,370.9,371.1,368.3,368.48,15375.0,360.9889,361.1836,358.4584,358.6336,15375.0
2020-09-11 13:30:00,368.26,370.05,367.88,369.17,2582.0,358.4194,360.1616,358.0496,359.3051,2582.0
2020-09-11 14:00:00,369.06,370.12,368.73,369.67,5200.0,359.1981,360.2297,358.8769,359.7918,5200.0
2020-09-11 14:30:00,370.15,372.62,370.15,372.21,4446.0,360.2589,362.6629,360.2589,362.2639,4446.0
2020-09-11 15:00:00,371.84,373.16,370.08,373.16,12418.0,361.9038,363.1885,360.1908,363.1885,12418.0
2020-09-11 15:30:00,372.79,372.79,370.17,370.48,51657.0,362.8284,362.8284,360.2784,360.5801,51657.0
2020-09-14 09:30:00,375.29,376.42,373.83,374.27,4744.0,365.2616,366.3614,363.8406,364.2688,4744.0
2020-09-14 10:00:00,374.29,376.79,373.78,376.79,9660.0,364.2883,366.7215,363.7919,366.7215,9660.0
2020-09-14 10:30:00,376.27,376.7,375.11,375.11,11368.0,366.2154,366.6339,365.0864,365.0864,11368.0
2020-09-14 11:00:00,375.37,375.4,373.42,374.22,8301.0,365.3395,365.3687,363.4416,364.2202,8301.0
2020-09-14 11:30:00,374.29,374.34,373.01,373.3,7062.0,364.2883,364.337,363.0425,363.3248,7062.0
2020-09-14 12:00:00,373.75,375.25,373.4,374.75,6147.0,363.7627,365.2227,363.4221,364.736,6147.0
2020-09-14 12:30:00,374.91,374.91,373.98,374.34,3310.0,364.8917,364.8917,363.9866,364.337,3310.0
2020-09-14 13:00:00,374.62,374.62,372.62,373.34,5098.0,364.6095,364.6095,362.6629,363.3637,5098.0
2020-09-14 13:30:00,373.52,373.53,371.43,373.14,12998.0,363.5389,363.5486,361.5047,363.169,12998.0
2020-09-14 14:00:00,373.03,374.39,373.03,374.35,7712.0,363.062,364.3856,363.062,364.3467,7712.0
2020-09-14 14:30:00,374.54,374.54,373.09,373.59,9553.0,364.5316,364.5316,363.1204,363.607,9553.0
2020-09-14 15:00:00,373.77,373.77,372.41,373.16,4910.0,363.7822,363.7822,362.4585,363.1885,4910.0
2020-09-14 15:30:00,373.18,373.7,371.72,371.74,50983.0,363.208,363.7141,361.787,361.8065,50983.0
2020-09-15 09:30:00,374.65,377.85,374.65,376.18,4035.0,364.6387,367.7532,364.6387,366.1278,4035.0
2020-09-15 10:00:00,375.71,376.08,373.19,373.82,21654.0,365.6704,366.0305,363.2177,363.8309,21654.0
2020-09-15 10:30:00,373.86,376.23,373.86,376.23,12089.0,363.8698,366.1765,363.8698,366.1765,12089.0
2020-09-15 11:00:00,376.25,377.34,376.06,376.49,9342.0,366.1959,367.2568,366.011,366.4295,9342.0
2020-09-15 11:30:00,376.51,377.06,375.72,375.73,25813.0,366.449,366.9843,365.6801,365.6898,25813.0
2020-09-15 12:00:00,376.1,376.1,373.01,374.11,6318.0,366.0499,366.0499,363.0425,364.1131,6318.0
2020-09-15 12:30:00,373.84,373.84,371.63,371.82,10743.0,363.8503,363.8503,361.6994,361.8843,10743.0
2020-09-15 13:00:00,372.02,373.06,372.02,372.78,2473.0,362.079,363.0912,362.079,362.8187,2473.0
2020-09-15 13:30:00,373.01,373.23,371.57,371.72,4827.0,363.0425,363.2566,361.641,361.787,4827.0
2020-09-15 14:00:00,371.44,372.02,371.27,372.01,3100.0,361.5145,362.079,361.349,362.0692,3100.0
2020-09-15 14:30:00,372.29,373.77,372.29,373.0,5500.0,362.3418,363.7822,362.3418,363.0328,5500.0
2020-09-15 15:00:00,372.66,372.66,370.37,370.85,4696.0,362.7019,362.7019,360.4731,360.9402,4696.0
2020-09-15 15:30:00,371.01,371.04,369.15,369.75,49591.0,361.096,361.1252,359.2857,359.8696,49591.0
2020-09-16 09:30:00,372.67,372.67,362.93,364.04,12211.0,362.7116,362.7116,353.2319,354.3122,12211.0
2020-09-16 10:00:00,362.56,364.19,355.2,355.83,40006.0,352.8718,354.4582,345.7084,346.3216,40006.0
2020-09-16 10:30:00,355.83,357.44,354.02,354.02,20403.0,346.3216,347.8886,344.56,344.56,20403.0
2020-09-16 11:00:00,354.06,356.26,353.15,356.0,15214.0,344.5989,346.7401,343.7132,346.4871,15214.0
2020-09-16 11:30:00,355.95,360.55,355.95,359.77,8395.0,346.4384,350.9155,346.4384,350.1563,8395.0
2020-09-16 12:00:00,359.13,359.15,356.84,358.55,6424.0,349.5334,349.5529,347.3046,348.9689,6424.0
2020-09-16 12:30:00,358.26,359.26,357.58,358.65,3372.0,348.6867,349.6599,348.0248,349.0662,3372.0
2020-09-16 13:00:00,358.5,358.5,356.67,357.83,5640.0,348.9202,348.9202,347.1392,348.2682,5640.0
2020-09-16 13:30:00,358.13,358.36,356.68,358.16,5017.0,348.5601,348.784,347.1489,348.5893,5017.0
2020-09-16 14:00:00,358.44,359.1,357.79,358.46,20271.0,348.8619,349.5042,348.2292,348.8813,20271.0
2020-09-16 14:30:00,358.38,359.04,355.9,356.35,43803.0,348.8035,349.4458,346.3897,346.8277,43803.0
2020-09-16 15:00:00,356.6,357.14,355.37,355.88,10297.0,347.071,347.5966,345.8739,346.3703,10297.0
2020-09-16 15:30:00,355.63,358.02,355.39,357.55,53907.0,346.1269,348.4531,345.8934,347.9956,53907.0
2020-09-17 09:30:00,355.77,355.77,352.28,354.34,14269.0,346.2632,346.2632,342.8665,344.8714,14269.0
2020-09-17 10:00:00,355.0,355.33,350.85,352.75,27639.0,345.5138,345.835,341.4747,343.3239,27639.0
2020-09-17 10:30:00,353.1,353.99,352.31,352.62,21949.0,343.6645,344.5308,342.8957,343.1974,21949.0
2020-09-17 11:00:00,353.15,353.82,352.23,352.35,11124.0,343.7132,344.3653,342.8178,342.9346,11124.0
2020-09-17 11:30:00,351.89,352.61,349.27,349.32,16304.0,342.4869,343.1876,339.9369,339.9856,16304.0
2020-09-17 12:00:00,349.52,349.89,345.88,346.21,11021.0,340.1802,340.5403,336.6375,336.9587,11021.0
2020-09-17 12:30:00,346.32,346.94,345.41,346.88,5778.0,337.0657,337.6692,336.18,337.6108,5778.0
2020-09-17 13:00:00,346.81,349.06,346.76,347.72,9057.0,337.5426,339.7325,337.494,338.4283,9057.0
2020-09-17 13:30:00,347.37,347.52,345.9,346.18,5908.0,338.0877,338.2337,336.6569,336.9295,5908.0
2020-09-17 14:00:00,346.06,346.81,345.62,345.63,6189.0,336.8127,337.5426,336.3844,336.3942,6189.0
2020-09-17 14:30:00,345.47,346.13,344.74,346.13,15562.0,336.2384,336.8808,335.5279,336.8808,15562.0
2020-09-17 15:00:00,346.06,347.61,345.36,346.82,8291.0,336.8127,338.3212,336.1314,337.5524,8291.0
2020-09-17 15:30:00,347.04,347.65,345.69,346.75,35885.0,337.7665,338.3602,336.4526,337.4842,35885.0
2020-09-18 09:30:00,345.6,350.5,344.09,349.06,43777.0,336.365,341.134,334.8953,339.7325,43777.0
2020-09-18 10:00:00,349.11,349.62,348.07,349.39,6306.0,339.7812,340.2775,338.769,340.0537,6306.0
2020-09-18 10:30:00,349.0,349.05,344.6,345.13,10524.0,339.6741,339.7228,335.3917,335.9075,10524.0
2020-09-18 11:00:00,344.79,345.27,343.55,344.21,6305.0,335.5766,336.0438,334.3697,335.0121,6305.0
2020-09-18 11:30:00,344.41,344.98,342.97,344.98,9652.0,335.2068,335.7615,333.8052,335.7615,9652.0
2020-09-18 12:00:00,344.96,346.45,343.63,344.13,9661.0,335.7421,337.1922,334.4476,334.9342,9661.0
2020-09-18 12:30:00,344.08,344.13,341.69,342.66,7372.0,334.8856,334.9342,332.5594,333.5035,7372.0
2020-09-18 13:00:00,342.53,342.64,340.93,341.08,4292.0,333.377,333.4841,331.8198,331.9657,4292.0
2020-09-18 13:30:00,339.54,341.39,338.59,341.23,6370.0,330.4669,332.2675,329.5423,332.1117,6370.0
2020-09-18 14:00:00,341.22,341.9,339.87,341.37,7502.0,332.102,332.7638,330.7881,332.248,7502.0
2020-09-18 14:30:00,340.93,341.85,340.65,341.05,5988.0,331.8198,332.7152,331.5472,331.9365,5988.0
2020-09-18 15:00:00,341.06,341.34,340.09,340.57,19018.0,331.9463,332.2188,331.0022,331.4694,19018.0
2020-09-18 15:30:00,340.74,341.22,337.02,337.71,78980.0,331.6348,332.102,328.0142,328.6858,78980.0
2020-09-21 09:30:00,331.47,331.47,324.86,325.06,15300.0,322.6125,322.6125,316.1792,316.3738,15300.0
2020-09-21 10:00:00,325.19,325.89,321.88,323.11,27659.0,316.5004,317.1816,313.2788,314.4759,27659.0
2020-09-21 10:30:00,323.19,324.95,322.81,324.91,24000.0,314.5538,316.2668,314.1839,316.2278,24000.0
2020-09-21 11:00:00,324.79,327.95,324.37,327.94,8709.0,316.111,319.1866,315.7023,319.1769,8709.0
2020-09-21 11:30:00,327.61,329.17,327.21,328.45,5544.0,318.8557,320.374,318.4664,319.6732,5544.0
2020-09-21 12:00:00,328.45,328.55,325.9,327.01,8913.0,319.6732,319.7706,317.1914,318.2717,8913.0
2020-09-21 12:30:00,326.66,326.69,324.87,324.88,4912.0,317.9311,317.9603,316.1889,316.1986,4912.0
2020-09-21 13:00:00,324.98,327.32,324.27,326.64,12594.0,316.296,318.5734,315.6049,317.9116,12594.0
2020-09-21 13:30:00,326.52,326.52,324.09,324.46,8554.0,317.7948,317.7948,315.4297,315.7899,8554.0
2020-09-21 14:00:00,324.19,325.37,323.48,325.26,6873.0,315.5271,316.6755,314.836,316.5685,6873.0
2020-09-21 14:30:00,324.63,324.8,323.5,323.75,9769.0,315.9553,316.1208,314.8555,315.0988,9769.0
2020-09-21 15:00:00,323.72,326.25,323.31,326.09,18053.0,315.0696,317.532,314.6706,317.3763,18053.0
2020-09-21 15:30:00,326.09,326.96,324.6,326.94,52741.0,317.3763,318.2231,315.9261,318.2036,52741.0
2020-09-22 09:30:00,326.69,326.69,320.33,320.57,6435.0,317.9603,317.9603,311.7702,312.0038,6435.0
2020-09-22 10:00:00,320.87,325.79,320.86,324.42,4120.0,312.2958,317.0843,312.2861,315.7509,4120.0
2020-09-22 10:30:00,325.42,328.44,325.08,326.47,18415.0,316.7242,319.6635,316.3933,317.7461,18415.0
2020-09-22 11:00:00,326.15,327.6,325.73,327.6,14756.0,317.4347,318.846,317.0259,318.846,14756.0
2020-09-22 11:30:00,327.81,329.83,327.81,328.72,37266.0,319.0503,321.0164,319.0503,319.936,37266.0
2020-09-22 12:00:00,328.73,329.15,328.47,328.74,13766.0,319.9458,320.3545,319.6927,319.9555,13766.0
2020-09-22 12:30:00,328.93,329.11,326.91,326.93,12043.0,320.1404,320.3156,318.1744,318.1939,12043.0
2020-09-22 13:00:00,326.87,327.62,326.43,327.48,10922.0,318.1355,318.8654,317.7072,318.7292,10922.0
2020-09-22 13:30:00,327.61,330.24,326.65,329.84,37460.0,318.8557,321.4154,317.9213,321.0261,37460.0
2020-09-22 14:00:00,329.83,331.21,329.28,330.64,30000.0,321.0164,322.3595,320.4811,321.8047,30000.0
2020-09-22 14:30:00,330.41,332.89,330.4,331.34,18002.0,321.5809,323.9946,321.5711,322.486,18002.0
2020-09-22 15:00:00,331.04,331.7,330.9,331.66,22633.0,322.194,322.8364,322.0578,322.7975,22633.0
2020-09-22 15:30:00,331.68,332.71,331.44,331.78,82548.0,322.8169,323.8194,322.5833,322.9143,82548.0
2020-09-23 09:30:00,333.92,335.04,331.46,333.93,6470.0,324.9971,326.0871,322.6028,325.0068,6470.0
2020-09-23 10:00:00,333.54,335.08,332.81,335.08,3800.0,324.6272,326.1261,323.9167,326.1261,3800.0
2020-09-23 10:30:00,335.0,338.4,334.99,338.22,14937.0,326.0482,329.3574,326.0385,329.1822,14937.0
2020-09-23 11:00:00,338.53,339.48,335.65,336.0,11489.0,329.4839,330.4085,326.6808,327.0215,11489.0
2020-09-23 11:30:00,335.14,335.78,334.25,334.25,7410.0,326.1845,326.8074,325.3183,325.3183,7410.0
2020-09-23 12:00:00,334.63,335.46,333.32,334.01,4500.0,325.6881,326.4959,324.4131,325.0847,4500.0
2020-09-23 12:30:00,334.47,335.42,334.12,335.28,5408.0,325.5324,326.457,325.1917,326.3207,5408.0
2020-09-23 13:00:00,334.85,335.07,334.36,334.36,6378.0,325.9022,326.1163,325.4253,325.4253,6378.0
2020-09-23 13:30:00,333.99,334.12,332.84,333.37,4195.0,325.0652,325.1917,323.9459,324.4618,4195.0
2020-09-23 14:00:00,332.86,333.55,331.47,331.51,10566.0,323.9654,324.637,322.6125,322.6515,10566.0
2020-09-23 14:30:00,331.3,331.51,329.77,330.87,8819.0,322.4471,322.6515,320.958,322.0286,8819.0
2020-09-23 15:00:00,331.17,331.56,329.63,331.56,13644.0,322.3206,322.7001,320.8217,322.7001,13644.0
2020-09-23 15:30:00,331.6,332.97,330.0,330.77,43406.0,322.7391,324.0725,321.1818,321.9312,43406.0
2020-09-24 09:30:00,326.97,329.98,325.18,325.92,3767.0,318.2328,321.1624,316.4906,317.2108,3767.0
2020-09-24 10:00:00,326.38,331.21,326.3,326.81,17596.0,317.6586,322.3595,317.5807,318.0771,17596.0
2020-09-24 10:30:00,326.81,329.76,326.66,329.75,12591.0,318.0771,320.9482,317.9311,320.9385,12591.0
2020-09-24 11:00:00,329.91,330.07,328.75,329.64,11415.0,321.0942,321.2499,319.9652,320.8314,11415.0
2020-09-24 11:30:00,329.95,330.15,327.41,327.91,4634.0,321.1332,321.3278,318.661,319.1477,4634.0
2020-09-24 12:00:00,328.25,329.41,328.17,329.0,2465.0,319.4786,320.6076,319.4007,320.2085,2465.0
2020-09-24 12:30:00,328.55,329.56,327.82,329.56,3203.0,319.7706,320.7536,319.0601,320.7536,3203.0
2020-09-24 13:00:00,329.67,330.32,328.34,330.24,7571.0,320.8606,321.4933,319.5662,321.4154,7571.0
2020-09-24 13:30:00,330.23,331.57,329.94,329.94,4557.0,321.4057,322.7099,321.1234,321.1234,4557.0
2020-09-24 14:00:00,330.09,330.55,328.97,328.97,3121.0,321.2694,321.7171,320.1793,320.1793,3121.0
2020-09-24 14:30:00,328.98,329.57,326.57,326.57,5515.0,320.1891,320.7633,317.8435,317.8435,5515.0
2020-09-24 15:00:00,326.08,326.89,324.89,325.37,8822.0,317.3666,318.1549,316.2084,316.6755,8822.0
2020-09-24 15:30:00,325.28,329.99,325.28,329.52,60289.0,316.5879,321.1721,316.5879,320.7146,60289.0
2020-09-25 09:30:00,326.15,332.93,326.09,332.14,7441.0,317.4347,324.0335,317.3763,323.2646,7441.0
2020-09-25 10:00:00,333.05,333.06,330.23,332.02,3788.0,324.1503,324.1601,321.4057,323.1478,3788.0
2020-09-25 10:30:00,331.63,334.21,331.63,334.21,3786.0,322.7683,325.2793,322.7683,325.2793,3786.0
2020-09-25 11:00:00,333.73,334.29,332.78,334.15,4102.0,324.8121,325.3572,323.8875,325.2209,4102.0
2020-09-25 11:30:00,333.51,334.23,332.55,332.55,2182.0,324.598,325.2988,323.6637,323.6637,2182.0
2020-09-25 12:00:00,332.67,334.22,332.66,333.04,3399.0,323.7805,325.2891,323.7707,324.1406,3399.0
2020-09-25 12:30:00,333.26,334.63,333.22,334.63,3754.0,324.3547,325.6881,324.3158,325.6881,3754.0
2020-09-25 13:00:00,334.34,335.8,334.34,335.65,2135.0,325.4058,326.8268,325.4058,326.6808,2135.0
2020-09-25 13:30:00,335.93,337.43,335.84,336.63,4706.0,326.9534,328.4133,326.8658,327.6347,4706.0
2020-09-25 14:00:00,336.43,337.92,336.29,336.72,7425.0,327.44,328.8902,327.3037,327.7222,7425.0
2020-09-25 14:30:00,336.13,336.31,334.81,335.38,1957.0,327.148,327.3232,325.8633,326.4181,1957.0
2020-09-25 15:00:00,335.63,336.87,335.6,336.81,3489.0,326.6614,327.8682,326.6322,327.8098,3489.0
2020-09-25 15:30:00,336.82,336.82,335.71,335.81,19266.0,327.8196,327.8196,326.7392,326.8366,19266.0
2020-09-28 09:30:00,341.93,343.0,340.16,342.17,6439.0,332.793,333.8344,331.0703,333.0266,6439.0
2020-09-28 10:00:00,342.32,345.95,342.29,345.31,4839.0,333.1726,336.7056,333.1434,336.0827,4839.0
2020-09-28 10:30:00,344.46,345.27,343.76,344.19,17511.0,335.2554,336.0438,334.5741,334.9926,17511.0
2020-09-28 11:00:00,344.43,344.43,343.34,343.6,1600.0,335.2262,335.2262,334.1654,334.4184,1600.0
2020-09-28 11:30:00,343.24,343.72,342.24,342.67,3800.0,334.068,334.5352,333.0947,333.5133,3800.0
2020-09-28 12:00:00,342.37,342.6,341.39,341.75,2786.0,333.2213,333.4451,332.2675,332.6178,2786.0
2020-09-28 12:30:00,341.94,343.26,341.94,343.26,1800.0,332.8028,334.0875,332.8028,334.0875,1800.0
2020-09-28 13:00:00,343.4,343.9,343.24,343.6,2430.0,334.2237,334.7104,334.068,334.4184,2430.0
2020-09-28 13:30:00,344.03,344.5,344.0,344.0,1858.0,334.8369,335.2944,334.8077,334.8077,1858.0
2020-09-28 14:00:00,343.89,344.29,343.04,344.22,1700.0,334.7007,335.09,333.8734,335.0218,1700.0
2020-09-28 14:30:00,344.13,344.17,342.93,342.93,2700.0,334.9342,334.9732,333.7663,333.7663,2700.0
2020-09-28 15:00:00,343.19,343.75,342.52,343.67,3300.0,334.0194,334.5644,333.3673,334.4865,3300.0
2020-09-28 15:30:00,343.31,343.31,341.29,341.89,19012.0,334.1362,334.1362,332.1701,332.7541,19012.0
2020-09-29 09:30:00,343.3,345.63,342.01,344.7,3969.0,334.1264,336.3942,332.8709,335.489,3969.0
2020-09-29 10:00:00,345.4,345.4,343.83,344.64,3182.0,336.1703,336.1703,334.6423,335.4306,3182.0
2020-09-29 10:30:00,344.55,344.56,342.24,342.32,4072.0,335.343,335.3528,333.0947,333.1726,4072.0
2020-09-29 11:00:00,341.92,343.12,340.42,340.46,6069.0,332.7833,333.9512,331.3234,331.3623,6069.0
2020-09-29 11:30:00,340.56,341.32,338.98,338.98,2800.0,331.4596,332.1993,329.9219,329.9219,2800.0
2020-09-29 12:00:00,338.85,339.38,338.3,338.42,1700.0,329.7953,330.3112,329.26,329.3768,1700.0
2020-09-29 12:30:00,338.39,338.79,338.17,338.43,2520.0,329.3476,329.7369,329.1335,329.3866,2520.0
2020-09-29 13:00:00,337.87,338.18,336.98,337.58,2502.0,328.8415,329.1432,327.9753,328.5593,2502.0
2020-09-29 13:30:00,337.44,337.98,336.49,337.08,3100.0,328.423,328.9486,327.4984,328.0726,3100.0
2020-09-29 14:00:00,337.2,337.58,336.75,337.58,1900.0,328.1894,328.5593,327.7514,328.5593,1900.0
2020-09-29 14:30:00,337.84,338.46,337.69,337.69,3570.0,328.8123,329.4158,328.6663,328.6663,3570.0
2020-09-29 15:00:00,337.38,338.01,337.08,337.8,6586.0,328.3646,328.9778,328.0726,328.7734,6586.0
2020-09-29 15:30:00,337.84,338.15,335.33,335.33,54294.0,328.8123,329.114,326.3694,326.3694,54294.0
2020-09-30 09:30:00,336.62,338.71,336.62,338.0,2892.0,327.6249,329.6591,327.6249,328.968,2892.0
2020-09-30 10:00:00,338.67,339.94,338.47,338.61,4105.0,329.6201,330.8562,329.4255,329.5617,4105.0
2020-09-30 10:30:00,338.62,339.74,338.06,338.75,3955.0,329.5715,330.6615,329.0264,329.698,3955.0
2020-09-30 11:00:00,338.86,340.36,338.76,340.35,2860.0,329.8051,331.265,329.7077,331.2552,2860.0
2020-09-30 11:30:00,340.51,341.75,340.23,341.36,2500.0,331.411,332.6178,331.1385,332.2383,2500.0
2020-09-30 12:00:00,341.38,342.01,341.12,341.91,2086.0,332.2577,332.8709,332.0047,332.7736,2086.0
2020-09-30 12:30:00,341.64,342.87,341.26,342.87,4100.0,332.5108,333.7079,332.1409,333.7079,4100.0
2020-09-30 13:00:00,342.77,343.33,341.99,341.99,5001.0,333.6106,334.1556,332.8514,332.8514,5001.0
2020-09-30 13:30:00,342.8,344.21,342.8,344.21,3240.0,333.6398,335.0121,333.6398,335.0121,3240.0
2020-09-30 14:00:00,344.11,344.54,341.42,342.92,3210.0,334.9148,335.3333,332.2967,333.7566,3210.0
2020-09-30 14:30:00,342.53,342.54,339.79,341.53,1739.0,333.377,333.3867,330.7102,332.4037,1739.0
2020-09-30 15:00:00,341.52,341.56,337.93,339.16,2024.0,332.394,332.4329,328.8999,330.097,2024.0
2020-09-30 15:30:00,338.92,341.71,338.56,340.43,18562.0,329.8635,332.5789,329.5131,331.3331,18562.0
2020-10-01 09:30:00,343.76,347.94,338.4,339.26,12542.0,334.5741,338.6424,329.3574,330.1944,12542.0
2020-10-01 10:00:00,337.73,338.69,335.67,336.0,6783.0,328.7053,329.6396,326.7003,327.0215,6783.0
2020-10-01 10:30:00,335.9,337.63,334.81,336.02,14931.0,326.9242,328.6079,325.8633,327.041,14931.0
2020-10-01 11:00:00,336.52,339.09,335.69,339.04,8832.0,327.5276,330.0289,326.7198,329.9803,8832.0
2020-10-01 11:30:00,339.05,339.74,338.42,339.74,10487.0,329.99,330.6615,329.3768,330.6615,10487.0
2020-10-01 12:00:00,339.8,340.19,339.12,339.56,3926.0,330.7199,331.0995,330.0581,330.4864,3926.0
2020-10-01 12:30:00,339.39,339.76,338.76,338.76,7837.0,330.3209,330.681,329.7077,329.7077,7837.0
2020-10-01 13:00:00,338.73,339.93,338.31,339.4,5471.0,329.6785,330.8465,329.2698,330.3306,5471.0
2020-10-01 13:30:00,339.29,340.15,338.79,338.87,4155.0,330.2236,331.0606,329.7369,329.8148,4155.0
2020-10-01 14:00:00,339.28,339.49,337.99,338.87,8837.0,330.2138,330.4182,328.9583,329.8148,8837.0
2020-10-01 14:30:00,339.46,339.46,338.24,338.29,3501.0,330.389,330.389,329.2016,329.2503,3501.0
2020-10-01 15:00:00,338.4,338.4,335.72,336.28,6106.0,329.3574,329.3574,326.749,327.294,6106.0
2020-10-01 15:30:00,336.81,337.39,336.27,337.24,22851.0,327.8098,328.3743,327.2843,328.2284,22851.0
2020-10-02 09:30:00,334.61,337.87,331.72,335.93,14890.0,325.6686,328.8415,322.8559,326.9534,14890.0
2020-10-02 10:00:00,336.41,337.17,334.8,335.75,7898.0,327.4205,328.1602,325.8536,326.7782,7898.0
2020-10-02 10:30:00,335.37,335.82,333.87,334.22,4143.0,326.4083,326.8463,324.9484,325.2891,4143.0
2020-10-02 11:00:00,334.06,334.97,334.02,334.45,2006.0,325.1333,326.019,325.0944,325.5129,2006.0
2020-10-02 11:30:00,334.25,334.36,331.31,331.43,3162.0,325.3183,325.4253,322.4568,322.5736,3162.0
2020-10-02 12:00:00,331.62,334.99,330.42,334.92,2800.0,322.7585,326.0385,321.5906,325.9703,2800.0
2020-10-02 12:30:00,335.16,335.78,334.63,335.55,4654.0,326.2039,326.8074,325.6881,326.5835,4654.0
2020-10-02 13:00:00,335.49,336.52,334.59,336.51,2801.0,326.5251,327.5276,325.6492,327.5179,2801.0
2020-10-02 13:30:00,335.0,335.61,333.82,334.0,2400.0,326.0482,326.6419,324.8997,325.0749,2400.0
2020-10-02 14:00:00,335.0,336.43,334.88,335.63,6493.0,326.0482,327.44,325.9314,326.6614,6493.0
2020-10-02 14:30:00,336.14,336.14,334.97,336.11,1300.0,327.1577,327.1577,326.019,327.1285,1300.0
2020-10-02 15:00:00,335.85,335.85,335.02,335.21,849.0,326.8755,326.8755,326.0677,326.2526,849.0
2020-10-02 15:30:00,335.43,336.93,334.94,335.9,28526.0,326.4667,327.9266,325.9898,326.9242,28526.0
2020-10-05 09:30:00,340.17,341.28,337.57,339.78,6423.0,331.0801,332.1604,328.5495,330.7005,6423.0
2020-10-05 10:00:00,338.71,340.87,338.46,340.87,3335.0,329.6591,331.7614,329.4158,331.7614,3335.0
2020-10-05 10:30:00,340.69,342.34,340.4,341.23,4385.0,331.5862,333.1921,331.3039,332.1117,4385.0
2020-10-05 11:00:00,341.38,342.19,341.03,341.99,3780.0,332.2577,333.0461,331.9171,332.8514,3780.0
2020-10-05 11:30:00,340.85,340.91,340.45,340.46,2239.0,331.7419,331.8003,331.3526,331.3623,2239.0
2020-10-05 12:00:00,340.21,340.63,339.1,340.36,3641.0,331.119,331.5278,330.0387,331.265,3641.0
2020-10-05 12:30:00,340.01,340.95,339.73,340.91,2792.0,330.9243,331.8392,330.6518,331.8003,2792.0
2020-10-05 13:00:00,341.17,341.2,340.64,341.14,1272.0,332.0533,332.0825,331.5375,332.0241,1272.0
2020-10-05 13:30:00,340.53,340.75,339.17,339.17,7673.0,331.4304,331.6446,330.1068,330.1068,7673.0
2020-10-05 14:00:00,338.97,339.87,338.72,339.45,2509.0,329.9121,330.7881,329.6688,330.3793,2509.0
2020-10-05 14:30:00,339.92,339.92,338.62,338.79,4800.0,330.8367,330.8367,329.5715,329.7369,4800.0
2020-10-05 15:00:00,338.85,339.86,337.74,339.7,2700.0,329.7953,330.7783,328.715,330.6226,2700.0
2020-10-05 15:30:00,339.46,340.09,338.79,339.26,17465.0,330.389,331.0022,329.7369,330.1944,17465.0
2020-10-06 09:30:00,339.03,339.5,336.27,337.03,3255.0,329.9705,330.428,327.2843,328.024,3255.0
2020-10-06 10:00:00,337.98,339.33,337.43,339.12,1100.0,328.9486,330.2625,328.4133,330.0581,1100.0
2020-10-06 10:30:00,338.75,338.77,336.2,336.23,8139.0,329.698,329.7175,327.2161,327.2453,8139.0
2020-10-06 11:00:00,336.09,337.39,335.64,337.16,6747.0,327.1091,328.3743,326.6711,328.1505,6747.0
2020-10-06 11:30:00,337.75,338.77,336.98,337.16,13655.0,328.7247,329.7175,327.9753,328.1505,13655.0
2020-10-06 12:00:00,337.37,337.58,336.41,337.01,5475.0,328.3549,328.5593,327.4205,328.0045,5475.0
2020-10-06 12:30:00,336.93,337.49,336.93,337.2,5335.0,327.9266,328.4717,327.9266,328.1894,5335.0
2020-10-06 13:00:00,337.07,337.47,336.5,337.47,5500.0,328.0629,328.4522,327.5081,328.4522,5500.0
2020-10-06 13:30:00,337.46,337.85,336.71,337.77,13542.0,328.4425,328.8221,327.7125,328.7442,13542.0
2020-10-06 14:00:00,339.19,341.21,339.19,341.04,3191.0,330.1262,332.0923,330.1262,331.9268,3191.0
2020-10-06 14:30:00,341.34,342.74,336.46,337.81,8549.0,332.2188,333.5814,327.4692,328.7831,8549.0
2020-10-06 15:00:00,337.01,337.34,335.71,337.34,2300.0,328.0045,328.3257,326.7392,328.3257,2300.0
2020-10-06 15:30:00,337.97,338.56,335.82,335.99,11859.0,328.9388,329.5131,326.8463,327.0118,11859.0
2020-10-07 09:30:00,337.22,340.49,337.22,338.16,1785.0,328.2089,331.3915,328.2089,329.1238,1785.0
2020-10-07 10:00:00,338.9,339.98,337.89,338.73,6603.0,329.844,330.8951,328.861,329.6785,6603.0
2020-10-07 10:30:00,338.22,339.56,337.9,339.4,3182.0,329.1822,330.4864,328.8707,330.3306,3182.0
2020-10-07 11:00:00,339.02,341.76,339.02,341.75,4701.0,329.9608,332.6276,329.9608,332.6178,4701.0
2020-10-07 11:30:00,341.85,343.27,341.85,343.27,6026.0,332.7152,334.0972,332.7152,334.0972,6026.0
2020-10-07 12:00:00,342.65,344.61,342.65,343.8,4602.0,333.4938,335.4014,333.4938,334.6131,4602.0
2020-10-07 12:30:00,343.51,343.87,343.22,343.79,3524.0,334.3308,334.6812,334.0486,334.6033,3524.0
2020-10-07 13:00:00,343.96,344.29,343.1,343.37,5372.0,334.7688,335.09,333.9318,334.1945,5372.0
2020-10-07 13:30:00,343.3,344.93,343.28,344.67,6623.0,334.1264,335.7129,334.107,335.4598,6623.0
2020-10-07 14:00:00,344.8,348.37,344.47,347.72,17451.0,335.5863,339.0609,335.2652,338.4283,17451.0
2020-10-07 14:30:00,347.56,350.42,347.37,349.75,29504.0,338.2726,341.0562,338.0877,340.4041,29504.0
2020-10-07 15:00:00,349.5,350.46,348.22,348.44,14190.0,340.1607,341.0951,338.9149,339.1291,14190.0
2020-10-07 15:30:00,348.58,349.52,347.78,347.84,38602.0,339.2653,340.1802,338.4867,338.5451,38602.0
2020-10-08 09:30:00,350.0,353.0,350.0,352.24,9098.0,340.6474,343.5672,340.6474,342.8275,9098.0
2020-10-08 10:00:00,353.16,353.17,348.79,349.16,9125.0,343.7229,343.7327,339.4697,339.8298,9125.0
2020-10-08 10:30:00,349.43,350.92,349.25,349.3,8502.0,340.0926,341.5428,339.9174,339.9661,8502.0
2020-10-08 11:00:00,349.24,349.85,348.92,349.53,15604.0,339.9077,340.5014,339.5962,340.1899,15604.0
2020-10-08 11:30:00,349.77,351.74,349.59,351.74,3479.0,340.4235,342.3409,340.2483,342.3409,3479.0
2020-10-08 12:00:00,351.19,353.21,351.19,352.94,3648.0,341.8056,343.7716,341.8056,343.5088,3648.0
2020-10-08 12:30:00,352.72,352.72,351.54,351.54,2053.0,343.2947,343.2947,342.1462,342.1462,2053.0
2020-10-08 13:00:00,351.64,352.93,351.42,352.57,5874.0,342.2436,343.4991,342.0294,343.1487,5874.0
2020-10-08 13:30:00,352.27,352.86,351.66,351.66,2405.0,342.8567,343.431,342.263,342.263,2405.0
2020-10-08 14:00:00,350.56,351.17,350.56,351.15,1067.0,341.1924,341.7861,341.1924,341.7667,1067.0
2020-10-08 14:30:00,350.58,353.03,350.58,352.49,9564.0,341.2119,343.5964,341.2119,343.0708,9564.0
2020-10-08 15:00:00,352.16,353.73,351.93,353.47,9899.0,342.7497,344.2777,342.5258,344.0247,9899.0
2020-10-08 15:30:00,353.53,355.23,353.34,354.34,30190.0,344.0831,345.7376,343.8981,344.8714,30190.0
2020-10-09 09:30:00,358.43,358.51,354.97,356.99,2884.0,348.8521,348.93,345.4846,347.4506,2884.0
2020-10-09 10:00:00,356.88,359.73,355.77,359.27,9146.0,347.3435,350.1174,346.2632,349.6697,9146.0
2020-10-09 10:30:00,359.34,359.99,358.35,359.31,9077.0,349.7378,350.3704,348.7743,349.7086,9077.0
2020-10-09 11:00:00,359.47,362.35,359.24,361.81,13340.0,349.8643,352.6674,349.6405,352.1418,13340.0
2020-10-09 11:30:00,361.77,364.21,361.77,363.58,10725.0,352.1029,354.4777,352.1029,353.8645,10725.0
2020-10-09 12:00:00,364.1,365.74,363.72,364.29,12486.0,354.3706,355.9668,354.0008,354.5555,12486.0
2020-10-09 12:30:00,364.61,365.83,364.61,365.05,3661.0,354.867,356.0544,354.867,355.2952,3661.0
2020-10-09 13:00:00,365.08,365.08,363.43,363.43,6484.0,355.3244,355.3244,353.7185,353.7185,6484.0
2020-10-09 13:30:00,363.53,365.26,363.53,365.09,3437.0,353.8158,355.4996,353.8158,355.3342,3437.0
2020-10-09 14:00:00,364.85,364.85,363.07,363.45,4443.0,355.1006,355.1006,353.3681,353.738,4443.0
2020-10-09 14:30:00,363.65,364.2,363.54,364.1,3712.0,353.9326,354.4679,353.8256,354.3706,3712.0
2020-10-09 15:00:00,363.7,365.02,363.7,364.28,4400.0,353.9813,355.266,353.9813,354.5458,4400.0
2020-10-09 15:30:00,364.28,365.45,363.02,363.67,28106.0,354.5458,355.6845,353.3195,353.9521,28106.0
2020-10-12 09:30:00,367.4,367.4,362.29,362.29,2499.0,357.5824,357.5824,352.609,352.609,2499.0
2020-10-12 10:00:00,362.25,362.43,360.31,360.9,2300.0,352.57,352.7452,350.6819,351.2561,2300.0
2020-10-12 10:30:00,361.25,364.43,361.18,364.42,2224.0,351.5968,354.6918,351.5286,354.6821,2224.0
2020-10-12 11:00:00,363.72,366.05,363.53,365.53,1900.0,354.0008,356.2685,353.8158,355.7624,1900.0
2020-10-12 11:30:00,365.11,365.26,362.65,363.36,4710.0,355.3536,355.4996,352.9594,353.6504,4710.0
2020-10-12 12:00:00,363.75,364.5,362.99,364.5,1582.0,354.03,354.7599,353.2903,354.7599,1582.0
2020-10-12 12:30:00,364.75,364.82,364.02,364.02,2600.0,355.0032,355.0714,354.2927,354.2927,2600.0
2020-10-12 13:00:00,363.94,365.67,363.75,364.68,3605.0,354.2149,355.8987,354.03,354.9351,3605.0
2020-10-12 13:30:00,365.51,365.95,364.47,365.16,1877.0,355.7429,356.1712,354.7307,355.4023,1877.0
2020-10-12 14:00:00,365.12,365.4,364.73,365.16,2600.0,355.3634,355.6359,354.9838,355.4023,2600.0
2020-10-12 14:30:00,365.64,368.89,365.08,368.88,7017.0,355.8695,359.0326,355.3244,359.0229,7017.0
2020-10-12 15:00:00,368.87,370.9,368.18,368.18,15126.0,359.0131,360.9889,358.3416,358.3416,15126.0
2020-10-12 15:30:00,368.12,368.59,366.0,367.87,24629.0,358.2832,358.7406,356.2198,358.0399,24629.0
2020-10-13 09:30:00,364.97,367.55,364.97,367.55,4982.0,355.2174,357.7284,355.2174,357.7284,4982.0
2020-10-13 10:00:00,364.43,365.21,363.84,364.6,4468.0,354.6918,355.4509,354.1176,354.8572,4468.0
2020-10-13 10:30:00,364.95,365.89,364.75,364.78,2613.0,355.1979,356.1128,355.0032,355.0324,2613.0
2020-10-13 11:00:00,365.62,366.14,364.76,365.69,3430.0,355.85,356.3561,355.013,355.9181,3430.0
2020-10-13 11:30:00,365.55,367.46,364.89,367.38,3020.0,355.7819,357.6408,355.1395,357.563,3020.0
2020-10-13 12:00:00,366.8,367.17,364.86,364.86,4522.0,356.9985,357.3586,355.1103,355.1103,4522.0
2020-10-13 12:30:00,365.21,365.21,364.56,365.03,3118.0,355.4509,355.4509,354.8183,355.2758,3118.0
2020-10-13 13:00:00,365.19,365.19,364.0,364.33,5645.0,355.4315,355.4315,354.2733,354.5945,5645.0
2020-10-13 13:30:00,363.71,363.71,361.76,361.88,2432.0,353.991,353.991,352.0931,352.2099,2432.0
2020-10-13 14:00:00,361.35,363.18,361.14,361.9,4921.0,351.6941,353.4752,351.4897,352.2294,4921.0
2020-10-13 14:30:00,361.67,362.41,361.14,362.32,8713.0,352.0055,352.7258,351.4897,352.6382,8713.0
2020-10-13 15:00:00,362.38,363.04,361.97,362.62,5602.0,352.6966,353.3389,352.2975,352.9302,5602.0
2020-10-13 15:30:00,362.6,363.76,362.34,362.55,20196.0,352.9107,354.0397,352.6576,352.862,20196.0
2020-10-14 09:30:00,365.97,367.4,364.07,365.64,3143.0,356.1906,357.5824,354.3414,355.8695,3143.0
2020-10-14 10:00:00,366.32,368.18,366.32,367.73,8165.0,356.5313,358.3416,356.5313,357.9036,8165.0
2020-10-14 10:30:00,367.91,371.08,367.91,368.32,6006.0,358.0788,361.1641,358.0788,358.4778,6006.0
2020-10-14 11:00:00,368.56,372.62,368.56,371.56,14455.0,358.7114,362.6629,358.7114,361.6313,14455.0
2020-10-14 11:30:00,371.73,371.92,365.93,365.93,14642.0,361.7967,361.9816,356.1517,356.1517,14642.0
2020-10-14 12:00:00,365.48,365.48,363.23,363.56,2639.0,355.7137,355.7137,353.5239,353.845,2639.0
2020-10-14 12:30:00,362.96,364.12,362.72,363.49,1102.0,353.2611,354.3901,353.0275,353.7769,1102.0
2020-10-14 13:00:00,363.79,364.8,363.61,363.65,1612.0,354.0689,355.0519,353.8937,353.9326,1612.0
2020-10-14 13:30:00,362.68,363.17,362.08,363.17,604.0,352.9886,353.4655,352.4046,353.4655,604.0
2020-10-14 14:00:00,363.7,365.27,363.59,363.91,900.0,353.9813,355.5093,353.8742,354.1857,900.0
2020-10-14 14:30:00,363.27,364.36,362.47,364.36,1955.0,353.5628,354.6237,352.7842,354.6237,1955.0
2020-10-14 15:00:00,364.52,365.99,364.51,365.33,1658.0,354.7794,356.2101,354.7697,355.5677,1658.0
2020-10-14 15:30:00,364.87,365.42,363.9,364.5,11392.0,355.12,355.6553,354.176,354.7599,11392.0
2020-10-15 09:30:00,358.35,361.63,357.45,361.63,4389.0,348.7743,351.9666,347.8983,351.9666,4389.0
2020-10-15 10:00:00,361.23,361.77,359.7,360.45,5847.0,351.5773,352.1029,350.0882,350.8181,5847.0
2020-10-15 10:30:00,359.23,359.48,356.86,359.48,16100.0,349.6307,349.8741,347.3241,349.8741,16100.0
2020-10-15 11:00:00,360.27,362.72,359.65,361.54,3549.0,350.643,353.0275,350.0395,351.879,3549.0
2020-10-15 11:30:00,361.77,362.15,361.17,362.15,1200.0,352.1029,352.4727,351.5189,352.4727,1200.0
2020-10-15 12:00:00,361.52,361.52,360.2,360.66,4585.0,351.8595,351.8595,350.5748,351.0225,4585.0
2020-10-15 12:30:00,360.68,361.7,360.41,361.05,2709.0,351.042,352.0347,350.7792,351.4021,2709.0
2020-10-15 13:00:00,361.41,361.92,361.28,361.86,1680.0,351.7525,352.2489,351.626,352.1905,1680.0
2020-10-15 13:30:00,361.2,361.4,360.0,360.31,2674.0,351.5481,351.7428,350.3802,350.6819,2674.0
2020-10-15 14:00:00,360.0,360.55,359.96,360.5,3232.0,350.3802,350.9155,350.3412,350.8668,3232.0
2020-10-15 14:30:00,360.36,360.44,359.78,360.32,2184.0,350.7305,350.8084,350.166,350.6916,2184.0
2020-10-15 15:00:00,361.18,362.64,361.18,362.64,1828.0,351.5286,352.9496,351.5286,352.9496,1828.0
2020-10-15 15:30:00,362.61,362.73,360.62,362.02,10476.0,352.9204,353.0372,350.9836,352.3462,10476.0
2020-10-16 09:30:00,363.57,366.8,361.76,366.74,17765.0,353.8548,356.9985,352.0931,356.9401,17765.0
2020-10-16 10:00:00,366.96,367.75,364.49,367.43,8622.0,357.1542,357.9231,354.7502,357.6116,8622.0
2020-10-16 10:30:00,367.7,369.06,367.37,368.96,15852.0,357.8744,359.1981,357.5532,359.1007,15852.0
2020-10-16 11:00:00,369.06,369.25,368.27,368.38,9586.0,359.1981,359.383,358.4292,358.5362,9586.0
2020-10-16 11:30:00,368.21,368.21,366.65,367.86,1415.0,358.3708,358.3708,356.8525,358.0301,1415.0
2020-10-16 12:00:00,367.5,367.5,364.76,364.99,5900.0,357.6798,357.6798,355.013,355.2368,5900.0
2020-10-16 12:30:00,364.73,364.74,363.0,363.64,4100.0,354.9838,354.9935,353.3,353.9229,4100.0
2020-10-16 13:00:00,363.81,363.81,362.99,363.33,1750.0,354.0884,354.0884,353.2903,353.6212,1750.0
2020-10-16 13:30:00,363.27,364.92,363.26,364.88,7782.0,353.5628,355.1687,353.5531,355.1298,7782.0
2020-10-16 14:00:00,364.99,366.28,364.98,365.7,10023.0,355.2368,356.4924,355.2271,355.9279,10023.0
2020-10-16 14:30:00,365.93,366.01,365.06,365.87,6379.0,356.1517,356.2296,355.305,356.0933,6379.0
2020-10-16 15:00:00,365.43,366.18,364.82,365.55,9494.0,355.6651,356.395,355.0714,355.7819,9494.0
2020-10-16 15:30:00,365.36,366.33,364.85,364.92,24313.0,355.5969,356.541,355.1006,355.1687,24313.0
2020-10-19 09:30:00,367.57,368.61,365.49,367.83,3537.0,357.7479,358.7601,355.7235,358.0009,3537.0
2020-10-19 10:00:00,367.94,370.3,366.78,370.3,6014.0,358.108,360.4049,356.979,360.4049,6014.0
2020-10-19 10:30:00,369.81,370.93,368.63,368.81,8330.0,359.928,361.0181,358.7796,358.9547,8330.0
2020-10-19 11:00:00,368.95,368.96,366.3,366.66,3518.0,359.091,359.1007,356.5118,356.8622,3518.0
2020-10-19 11:30:00,366.3,367.34,365.96,366.6,5077.0,356.5118,357.524,356.1809,356.8038,5077.0
2020-10-19 12:00:00,366.69,368.6,366.5,368.18,10574.0,356.8914,358.7504,356.7065,358.3416,10574.0
2020-10-19 12:30:00,368.39,369.94,368.04,369.54,13658.0,358.546,360.0546,358.2053,359.6652,13658.0
2020-10-19 13:00:00,369.38,369.6,367.39,367.4,2406.0,359.5095,359.7236,357.5727,357.5824,2406.0
2020-10-19 13:30:00,367.1,367.1,364.87,364.87,4169.0,357.2904,357.2904,355.12,355.12,4169.0
2020-10-19 14:00:00,364.52,364.82,363.53,364.54,6420.0,354.7794,355.0714,353.8158,354.7989,6420.0
2020-10-19 14:30:00,364.32,364.32,361.63,361.63,8149.0,354.5847,354.5847,351.9666,351.9666,8149.0
2020-10-19 15:00:00,362.0,362.0,359.37,360.23,15929.0,352.3267,352.3267,349.767,350.604,15929.0
2020-10-19 15:30:00,360.59,361.94,359.58,361.75,36758.0,350.9544,352.2683,349.9714,352.0834,36758.0
2020-10-20 09:30:00,363.19,365.5,362.02,364.19,6395.0,353.4849,355.7332,352.3462,354.4582,6395.0
2020-10-20 10:00:00,365.08,366.35,365.03,366.35,2724.0,355.3244,356.5605,355.2758,356.5605,2724.0
2020-10-20 10:30:00,367.21,367.21,365.3,366.08,3460.0,357.3975,357.3975,355.5385,356.2977,3460.0
2020-10-20 11:00:00,365.8,366.63,365.7,366.45,6777.0,356.0252,356.833,355.9279,356.6578,6777.0
2020-10-20 11:30:00,366.25,366.6,365.49,366.0,2930.0,356.4632,356.8038,355.7235,356.2198,2930.0
2020-10-20 12:00:00,366.52,366.91,365.94,365.94,2761.0,356.7259,357.1055,356.1614,356.1614,2761.0
2020-10-20 12:30:00,366.13,369.04,366.04,368.03,13454.0,356.3464,359.1786,356.2588,358.1956,13454.0
2020-10-20 13:00:00,368.17,369.15,367.65,368.62,15469.0,358.3319,359.2857,357.8257,358.7698,15469.0
2020-10-20 13:30:00,368.59,369.02,366.98,366.98,3074.0,358.7406,359.1591,357.1736,357.1736,3074.0
2020-10-20 14:00:00,366.93,366.93,364.06,364.06,2534.0,357.125,357.125,354.3317,354.3317,2534.0
2020-10-20 14:30:00,363.93,365.54,363.93,364.92,16270.0,354.2052,355.7721,354.2052,355.1687,16270.0
2020-10-20 15:00:00,364.66,365.48,362.64,363.51,20079.0,354.9156,355.7137,352.9496,353.7964,20079.0
2020-10-20 15:30:00,363.55,363.55,361.29,362.44,13319.0,353.8353,353.8353,351.6357,352.755,13319.0
2020-10-21 09:30:00,361.78,361.82,360.11,361.77,2584.0,352.1126,352.1515,350.4872,352.1029,2584.0
2020-10-21 10:00:00,361.67,362.36,360.82,362.36,1000.0,352.0055,352.6771,351.1783,352.6771,1000.0
2020-10-21 10:30:00,361.83,362.02,360.52,360.52,4795.0,352.1613,352.3462,350.8863,350.8863,4795.0
2020-10-21 11:00:00,360.78,360.79,358.0,358.7,2960.0,351.1393,351.1491,348.4336,349.1149,2960.0
2020-10-21 11:30:00,359.91,360.06,358.34,358.34,1700.0,350.2926,350.4386,348.7645,348.7645,1700.0
2020-10-21 12:00:00,358.49,362.01,358.49,360.94,1688.0,348.9105,352.3365,348.9105,351.295,1688.0
2020-10-21 12:30:00,359.92,359.92,358.29,358.66,630.0,350.3023,350.3023,348.7159,349.076,630.0
2020-10-21 13:00:00,358.63,359.9,358.63,359.29,1069.0,349.0468,350.2828,349.0468,349.6891,1069.0
2020-10-21 13:30:00,359.02,360.8,359.02,360.63,2126.0,349.4264,351.1588,349.4264,350.9933,2126.0
2020-10-21 14:00:00,360.61,361.63,359.6,361.28,2766.0,350.9739,351.9666,349.9909,351.626,2766.0
2020-10-21 14:30:00,360.97,361.32,360.33,360.75,7685.0,351.3242,351.6649,350.7013,351.1101,7685.0
2020-10-21 15:00:00,360.72,360.77,359.83,360.06,2419.0,351.0809,351.1296,350.2147,350.4386,2419.0
2020-10-21 15:30:00,359.91,359.91,358.0,359.04,21153.0,350.2926,350.2926,348.4336,349.4458,21153.0
2020-10-22 09:30:00,359.07,366.16,357.41,365.32,4529.0,349.475,356.3756,347.8594,355.558,4529.0
2020-10-22 10:00:00,365.28,365.28,362.34,362.34,811.0,355.5191,355.5191,352.6576,352.6576,811.0
2020-10-22 10:30:00,361.64,361.64,359.41,361.36,3880.0,351.9763,351.9763,349.8059,351.7038,3880.0
2020-10-22 11:00:00,363.93,364.46,362.92,362.92,1973.0,354.2052,354.721,353.2221,353.2221,1973.0
2020-10-22 11:30:00,363.27,363.27,362.64,362.93,1000.0,353.5628,353.5628,352.9496,353.2319,1000.0
2020-10-22 12:00:00,361.79,362.41,361.79,362.26,1100.0,352.1223,352.7258,352.1223,352.5798,1100.0
2020-10-22 12:30:00,361.95,362.0,361.47,361.85,945.0,352.2781,352.3267,351.8109,352.1807,945.0
2020-10-22 13:00:00,362.12,363.26,362.11,362.84,1000.0,352.4435,353.5531,352.4338,353.1443,1000.0
2020-10-22 13:30:00,363.1,363.56,362.61,363.35,4991.0,353.3973,353.845,352.9204,353.6406,4991.0
2020-10-22 14:00:00,363.43,364.47,362.82,364.11,23600.0,353.7185,354.7307,353.1248,354.3803,23600.0
2020-10-22 14:30:00,363.71,364.89,362.79,364.43,21886.0,353.991,355.1395,353.0956,354.6918,21886.0
2020-10-22 15:00:00,364.74,365.91,363.02,365.91,4240.0,354.9935,356.1322,353.3195,356.1322,4240.0
2020-10-22 15:30:00,366.35,369.36,366.17,368.43,17208.0,356.5605,359.4901,356.3853,358.5849,17208.0
2020-10-23 09:30:00,371.99,371.99,366.9,370.37,5554.0,362.0498,362.0498,357.0958,360.4731,5554.0
2020-10-23 10:00:00,369.83,370.81,366.87,368.05,2236.0,359.9475,360.9013,357.0666,358.2151,2236.0
2020-10-23 10:30:00,367.98,368.93,367.64,367.86,3213.0,358.1469,359.0715,357.816,358.0301,3213.0
2020-10-23 11:00:00,368.04,368.63,367.09,367.14,6946.0,358.2053,358.7796,357.2807,357.3294,6946.0
2020-10-23 11:30:00,366.9,366.9,365.61,366.35,3501.0,357.0958,357.0958,355.8403,356.5605,3501.0
2020-10-23 12:00:00,366.34,368.75,365.85,367.59,21118.0,356.5508,358.8964,356.0738,357.7673,21118.0
2020-10-23 12:30:00,367.27,367.45,366.37,366.38,4633.0,357.4559,357.6311,356.5799,356.5897,4633.0
2020-10-23 13:00:00,366.85,367.88,366.85,367.22,4694.0,357.0471,358.0496,357.0471,357.4072,4694.0
2020-10-23 13:30:00,367.52,367.66,366.33,366.34,3065.0,357.6992,357.8355,356.541,356.5508,3065.0
2020-10-23 14:00:00,366.5,367.32,366.1,366.78,14676.0,356.7065,357.5046,356.3172,356.979,14676.0
2020-10-23 14:30:00,366.94,367.88,366.2,367.54,2925.0,357.1347,358.0496,356.4145,357.7187,2925.0
2020-10-23 15:00:00,367.5,367.51,366.66,366.94,10897.0,357.6798,357.6895,356.8622,357.1347,10897.0
2020-10-23 15:30:00,366.6,367.27,366.22,366.38,10506.0,356.8038,357.4559,356.434,356.5897,10506.0
2020-10-26 09:30:00,361.38,363.06,358.18,360.11,20298.0,351.7233,353.3584,348.6088,350.4872,20298.0
2020-10-26 10:00:00,359.95,361.73,359.45,361.0,16146.0,350.3315,352.0639,349.8449,351.3534,16146.0
2020-10-26 10:30:00,360.96,360.96,358.92,358.93,4232.0,351.3145,351.3145,349.329,349.3388,4232.0
2020-10-26 11:00:00,359.02,359.28,357.98,358.13,3618.0,349.4264,349.6794,348.4141,348.5601,3618.0
2020-10-26 11:30:00,358.17,360.67,357.43,359.87,3692.0,348.5991,351.0323,347.8788,350.2536,3692.0
2020-10-26 12:00:00,359.77,359.77,358.65,359.32,1457.0,350.1563,350.1563,349.0662,349.7183,1457.0
2020-10-26 12:30:00,358.31,358.31,356.86,356.91,700.0,348.7353,348.7353,347.3241,347.3727,700.0
2020-10-26 13:00:00,357.75,357.75,355.31,355.31,1614.0,348.1903,348.1903,345.8155,345.8155,1614.0
2020-10-26 13:30:00,354.7,356.86,354.63,356.86,1200.0,345.2218,347.3241,345.1537,347.3241,1200.0
2020-10-26 14:00:00,356.83,357.98,356.78,357.64,3445.0,347.2949,348.4141,347.2462,348.0832,3445.0
2020-10-26 14:30:00,357.93,358.07,356.79,357.55,1200.0,348.3655,348.5017,347.2559,347.9956,1200.0
2020-10-26 15:00:00,357.61,357.61,356.8,357.4,1000.0,348.054,348.054,347.2657,347.8496,1000.0
2020-10-26 15:30:00,357.51,358.05,355.88,357.68,33905.0,347.9567,348.4823,346.3703,348.1222,33905.0
2020-10-27 09:30:00,357.0,357.0,355.14,355.96,8803.0,347.4603,347.4603,345.65,346.4481,8803.0
2020-10-27 10:00:00,356.16,357.05,355.32,355.61,10010.0,346.6428,347.509,345.8252,346.1075,10010.0
2020-10-27 10:30:00,355.35,356.43,354.36,354.36,8315.0,345.8544,346.9056,344.8909,344.8909,8315.0
2020-10-27 11:00:00,353.43,354.37,353.23,353.23,4002.0,343.9857,344.9006,343.7911,343.7911,4002.0
2020-10-27 11:30:00,353.14,353.14,351.63,351.99,11743.0,343.7035,343.7035,342.2338,342.5842,11743.0
2020-10-27 12:00:00,352.0,354.44,351.65,354.31,23482.0,342.5939,344.9687,342.2533,344.8422,23482.0
2020-10-27 12:30:00,354.27,354.41,352.77,353.01,3042.0,344.8033,344.9395,343.3434,343.577,3042.0
2020-10-27 13:00:00,352.77,353.65,351.43,353.65,3850.0,343.3434,344.1999,342.0392,344.1999,3850.0
2020-10-27 13:30:00,353.64,353.65,352.87,353.0,3679.0,344.1901,344.1999,343.4407,343.5672,3679.0
2020-10-27 14:00:00,352.74,353.67,352.09,352.66,3931.0,343.3142,344.2193,342.6815,343.2363,3931.0
2020-10-27 14:30:00,352.75,353.23,351.48,351.55,4308.0,343.3239,343.7911,342.0878,342.156,4308.0
2020-10-27 15:00:00,351.49,352.47,350.87,351.55,8524.0,342.0976,343.0514,341.4941,342.156,8524.0
2020-10-27 15:30:00,351.73,352.75,350.75,351.12,21262.0,342.3312,343.3239,341.3773,341.7375,21262.0
2020-10-28 09:30:00,341.13,346.33,340.15,343.79,12061.0,332.0144,337.0755,331.0606,334.6033,12061.0
2020-10-28 10:00:00,343.26,343.66,339.17,339.17,6540.0,334.0875,334.4768,330.1068,330.1068,6540.0
2020-10-28 10:30:00,339.61,341.57,337.09,337.54,6393.0,330.535,332.4426,328.0824,328.5203,6393.0
2020-10-28 11:00:00,337.97,339.04,336.65,338.4,4453.0,328.9388,329.9803,327.6541,329.3574,4453.0
2020-10-28 11:30:00,337.92,340.08,336.6,340.07,8796.0,328.8902,330.9925,327.6055,330.9827,8796.0
2020-10-28 12:00:00,340.21,341.19,339.22,339.87,8069.0,331.119,332.0728,330.1554,330.7881,8069.0
2020-10-28 12:30:00,339.65,339.65,337.35,338.23,4097.0,330.574,330.574,328.3354,329.1919,4097.0
2020-10-28 13:00:00,337.88,338.26,336.07,336.93,8455.0,328.8513,329.2211,327.0896,327.9266,8455.0
2020-10-28 13:30:00,336.92,338.71,336.25,338.71,31423.0,327.9169,329.6591,327.2648,329.6591,31423.0
2020-10-28 14:00:00,338.44,340.37,337.08,340.27,5436.0,329.3963,331.2747,328.0726,331.1774,5436.0
2020-10-28 14:30:00,340.2,340.46,337.5,339.23,7650.0,331.1093,331.3623,328.4814,330.1652,7650.0
2020-10-28 15:00:00,339.24,339.24,337.35,338.49,8413.0,330.1749,330.1749,328.3354,329.445,8413.0
2020-10-28 15:30:00,338.78,340.03,334.82,334.82,29211.0,329.7272,330.9438,325.873,325.873,29211.0
2020-10-29 09:30:00,339.12,342.41,321.67,333.65,33177.0,330.0581,333.2602,313.0744,324.7343,33177.0
2020-10-29 10:00:00,332.52,340.07,328.28,332.84,61579.0,323.6345,330.9827,319.5078,323.9459,61579.0
2020-10-29 10:30:00,333.0,337.95,332.43,336.03,55943.0,324.1017,328.9194,323.5469,327.0507,55943.0
2020-10-29 11:00:00,336.03,336.72,334.26,335.19,27457.0,327.0507,327.7222,325.328,326.2331,27457.0
2020-10-29 11:30:00,335.31,341.33,334.58,336.84,16856.0,326.3499,332.2091,325.6394,327.839,16856.0
2020-10-29 12:00:00,336.83,338.09,334.68,335.57,7034.0,327.8293,329.0556,325.7368,326.603,7034.0
2020-10-29 12:30:00,335.26,337.66,332.88,332.88,33207.0,326.3013,328.6371,323.9849,323.9849,33207.0
2020-10-29 13:00:00,332.39,332.85,330.15,331.6,4040.0,323.508,323.9557,321.3278,322.7391,4040.0
2020-10-29 13:30:00,331.4,333.97,331.35,333.54,7707.0,322.5444,325.0457,322.4957,324.6272,7707.0
2020-10-29 14:00:00,333.58,334.51,332.45,333.24,16785.0,324.6662,325.5713,323.5664,324.3352,16785.0
2020-10-29 14:30:00,333.07,334.73,329.39,330.65,14191.0,324.1698,325.7854,320.5881,321.8145,14191.0
2020-10-29 15:00:00,330.06,330.06,326.75,327.41,13199.0,321.2402,321.2402,318.0187,318.661,13199.0
2020-10-29 15:30:00,326.86,327.46,325.31,326.64,54696.0,318.1257,318.7097,316.6171,317.9116,54696.0
2020-10-30 09:30:00,322.0,324.0,315.07,321.85,26529.0,313.3956,315.3422,306.6508,313.2496,26529.0
2020-10-30 10:00:00,322.28,326.13,321.06,322.82,16330.0,313.6681,317.4152,312.4807,314.1937,16330.0
2020-10-30 10:30:00,322.25,322.25,316.65,316.9,7847.0,313.6389,313.6389,308.1886,308.4319,7847.0
2020-10-30 11:00:00,317.39,318.95,313.21,313.87,7919.0,308.9088,310.4271,304.8405,305.4828,7919.0
2020-10-30 11:30:00,312.85,320.42,312.33,320.42,24968.0,304.4901,311.8578,303.984,311.8578,24968.0
2020-10-30 12:00:00,320.39,321.82,316.66,321.82,16236.0,311.8286,313.2204,308.1983,313.2204,16236.0
2020-10-30 12:30:00,321.11,321.32,317.11,318.27,29080.0,312.5294,312.7338,308.6363,309.7653,29080.0
2020-10-30 13:00:00,318.33,320.61,318.16,319.15,16009.0,309.8237,312.0427,309.6582,310.6218,16009.0
2020-10-30 13:30:00,318.96,319.19,317.37,318.96,6553.0,310.4368,310.6607,308.8893,310.4368,6553.0
2020-10-30 14:00:00,318.88,320.01,315.94,316.41,16460.0,310.359,311.4588,307.4975,307.955,16460.0
2020-10-30 14:30:00,316.21,316.76,314.35,315.32,4350.0,307.7603,308.2956,305.95,306.8941,4350.0
2020-10-30 15:00:00,315.5,316.38,314.79,315.8,25728.0,307.0693,307.9258,306.3783,307.3613,25728.0
2020-10-30 15:30:00,315.61,318.47,315.61,318.47,64818.0,307.1763,309.9599,307.1763,309.9599,64818.0
2020-11-02 09:30:00,326.38,334.09,322.99,324.55,28791.0,317.6586,325.1625,314.3591,315.8775,28791.0
2020-11-02 10:00:00,324.0,324.84,320.97,320.97,14611.0,315.3422,316.1597,312.3931,312.3931,14611.0
2020-11-02 10:30:00,320.89,321.05,318.38,318.38,3863.0,312.3153,312.471,309.8723,309.8723,3863.0
2020-11-02 11:00:00,318.17,319.34,315.97,316.46,4786.0,309.6679,310.8067,307.5267,308.0036,4786.0
2020-11-02 11:30:00,317.04,318.72,316.28,318.21,8155.0,308.5681,310.2032,307.8284,309.7069,8155.0
2020-11-02 12:00:00,317.85,317.85,315.43,315.56,4142.0,309.3565,309.3565,307.0012,307.1277,4142.0
2020-11-02 12:30:00,315.81,316.18,313.15,314.28,7308.0,307.371,307.7311,304.7821,305.8819,7308.0
2020-11-02 13:00:00,314.82,316.66,314.39,316.66,13990.0,306.4075,308.1983,305.9889,308.1983,13990.0
2020-11-02 13:30:00,316.32,316.32,312.68,315.5,14036.0,307.8674,307.8674,304.3246,307.0693,14036.0
2020-11-02 14:00:00,315.77,318.53,314.91,318.53,10184.0,307.3321,310.0183,306.4951,310.0183,10184.0
2020-11-02 14:30:00,318.25,319.88,317.84,319.42,4915.0,309.7458,311.3322,309.3468,310.8845,4915.0
2020-11-02 15:00:00,320.74,321.49,320.0,320.29,7051.0,312.1693,312.8992,311.449,311.7313,7051.0
2020-11-02 15:30:00,320.28,320.87,318.97,319.97,48510.0,311.7216,312.2958,310.4466,311.4198,48510.0
2020-11-03 09:30:00,326.36,329.19,325.06,327.0,26457.0,317.6391,320.3935,316.3738,318.262,26457.0
2020-11-03 10:00:00,326.93,333.86,326.78,332.47,13464.0,318.1939,324.9387,318.0479,323.5858,13464.0
2020-11-03 10:30:00,331.7,332.13,331.11,331.81,5432.0,322.8364,323.2549,322.2622,322.9435,5432.0
2020-11-03 11:00:00,332.05,333.8,331.29,333.19,6858.0,323.177,324.8803,322.4373,324.2866,6858.0
2020-11-03 11:30:00,334.06,335.78,334.05,334.69,18028.0,325.1333,326.8074,325.1236,325.7465,18028.0
2020-11-03 12:00:00,334.47,335.51,334.42,334.64,6457.0,325.5324,326.5446,325.4837,325.6978,6457.0
2020-11-03 12:30:00,335.39,336.21,335.06,335.33,2000.0,326.4278,327.2259,326.1066,326.3694,2000.0
2020-11-03 13:00:00,335.61,335.61,333.14,333.18,4831.0,326.6419,326.6419,324.2379,324.2768,4831.0
2020-11-03 13:30:00,333.15,333.18,331.79,331.79,3657.0,324.2476,324.2768,322.924,322.924,3657.0
2020-11-03 14:00:00,331.47,331.8,330.55,330.6,3672.0,322.6125,322.9337,321.7171,321.7658,3672.0
2020-11-03 14:30:00,330.83,332.27,330.83,331.35,6691.0,321.9896,323.3912,321.9896,322.4957,6691.0
2020-11-03 15:00:00,331.65,331.65,330.29,331.42,3513.0,322.7877,322.7877,321.4641,322.5639,3513.0
2020-11-03 15:30:00,331.35,334.18,331.08,332.0,24636.0,322.4957,325.2501,322.233,323.1284,24636.0
2020-11-04 09:30:00,336.57,340.77,333.08,333.09,19207.0,327.5763,331.664,324.1795,324.1892,19207.0
2020-11-04 10:00:00,334.11,340.65,334.11,339.29,25640.0,325.182,331.5472,325.182,330.2236,25640.0
2020-11-04 10:30:00,339.27,339.5,335.86,337.25,3494.0,330.2041,330.428,326.8852,328.2381,3494.0
2020-11-04 11:00:00,337.48,337.56,335.12,337.0,3501.0,328.4619,328.5398,326.165,327.9948,3501.0
2020-11-04 11:30:00,337.71,337.93,335.41,337.41,10403.0,328.6858,328.8999,326.4473,328.3938,10403.0
2020-11-04 12:00:00,337.94,338.63,336.9,337.17,15602.0,328.9096,329.5812,327.8974,328.1602,15602.0
2020-11-04 12:30:00,337.93,338.27,335.41,335.41,10328.0,328.8999,329.2308,326.4473,326.4473,10328.0
2020-11-04 13:00:00,335.55,336.35,333.03,333.19,22203.0,326.5835,327.3621,324.1309,324.2866,22203.0
2020-11-04 13:30:00,332.9,334.75,331.4,332.37,9316.0,324.0043,325.8049,322.5444,323.4885,9316.0
2020-11-04 14:00:00,332.0,333.21,331.04,331.94,25905.0,323.1284,324.306,322.194,323.07,25905.0
2020-11-04 14:30:00,332.4,332.47,330.39,331.47,18201.0,323.5177,323.5858,321.5614,322.6125,18201.0
2020-11-04 15:00:00,331.25,331.5,328.5,329.39,12196.0,322.3984,322.6417,319.7219,320.5881,12196.0
2020-11-04 15:30:00,329.76,330.54,328.65,328.75,53090.0,320.9482,321.7074,319.8679,319.9652,53090.0
2020-11-05 09:30:00,335.75,341.96,334.11,334.68,8956.0,326.7782,332.8222,325.182,325.7368,8956.0
2020-11-05 10:00:00,335.17,343.21,334.76,341.43,15753.0,326.2137,334.0388,325.8146,332.3064,15753.0
2020-11-05 10:30:00,341.92,346.02,341.92,343.08,14526.0,332.7833,336.7737,332.7833,333.9123,14526.0
2020-11-05 11:00:00,343.05,344.12,342.81,342.91,8107.0,333.8831,334.9245,333.6495,333.7468,8107.0
2020-11-05 11:30:00,343.33,344.27,341.93,342.92,6928.0,334.1556,335.0705,332.793,333.7566,6928.0
2020-11-05 12:00:00,343.18,344.12,342.06,343.42,7960.0,334.0096,334.9245,332.9196,334.2432,7960.0
2020-11-05 12:30:00,343.09,344.64,342.68,344.33,6473.0,333.922,335.4306,333.523,335.1289,6473.0
2020-11-05 13:00:00,344.6,345.52,342.96,342.98,8409.0,335.3917,336.2871,333.7955,333.815,8409.0
2020-11-05 13:30:00,343.27,343.89,342.45,343.15,9886.0,334.0972,334.7007,333.2991,333.9804,9886.0
2020-11-05 14:00:00,343.23,343.76,342.6,342.99,12257.0,334.0583,334.5741,333.4451,333.8247,12257.0
2020-11-05 14:30:00,343.28,343.46,340.96,341.05,6237.0,334.107,334.2821,331.8489,331.9365,6237.0
2020-11-05 15:00:00,341.38,342.06,338.42,338.42,5556.0,332.2577,332.9196,329.3768,329.3768,5556.0
2020-11-05 15:30:00,339.05,339.43,337.06,337.19,22503.0,329.99,330.3598,328.0532,328.1797,22503.0
2020-11-06 09:30:00,338.07,338.07,334.18,335.01,1530.0,329.0362,329.0362,325.2501,326.0579,1530.0
2020-11-06 10:00:00,335.25,336.93,334.89,336.7,4703.0,326.2915,327.9266,325.9412,327.7028,4703.0
2020-11-06 10:30:00,336.67,337.56,336.13,336.62,3632.0,327.6736,328.5398,327.148,327.6249,3632.0
2020-11-06 11:00:00,339.6,340.0,338.9,339.7,522.0,330.5253,330.9146,329.844,330.6226,522.0
2020-11-06 11:30:00,339.0,339.9,338.13,338.75,9647.0,329.9413,330.8173,329.0946,329.698,9647.0
2020-11-06 12:00:00,338.13,338.13,336.0,336.0,600.0,329.0946,329.0946,327.0215,327.0215,600.0
2020-11-06 12:30:00,335.89,338.06,335.4,338.0,2100.0,326.9144,329.0264,326.4375,328.968,2100.0
2020-11-06 13:00:00,338.02,338.23,337.65,337.65,1171.0,328.9875,329.1919,328.6274,328.6274,1171.0
2020-11-06 13:30:00,337.61,338.31,336.43,338.05,3183.0,328.5885,329.2698,327.44,329.0167,3183.0
2020-11-06 14:00:00,338.12,338.12,336.98,337.23,2390.0,329.0848,329.0848,327.9753,328.2186,2390.0
2020-11-06 14:30:00,336.85,337.34,335.77,335.77,3362.0,327.8488,328.3257,326.7976,326.7976,3362.0
2020-11-06 15:00:00,336.23,336.23,334.21,334.88,13964.0,327.2453,327.2453,325.2793,325.9314,13964.0
2020-11-06 15:30:00,335.28,337.53,334.22,335.94,33729.0,326.3207,328.5106,325.2891,326.9631,33729.0
2020-11-09 09:30:00,357.93,371.27,357.91,370.48,33548.0,348.3655,361.349,348.346,360.5801,33548.0
2020-11-09 10:00:00,369.39,376.52,368.46,369.33,29364.0,359.5192,366.4587,358.6141,359.4609,29364.0
2020-11-09 10:30:00,370.0,370.31,364.89,370.0,21671.0,360.1129,360.4147,355.1395,360.1129,21671.0
2020-11-09 11:00:00,368.75,371.75,365.07,370.92,29812.0,358.8964,361.8162,355.3147,361.0084,29812.0
2020-11-09 11:30:00,370.92,373.74,370.22,371.95,14343.0,361.0084,363.753,360.3271,362.0108,14343.0
2020-11-09 12:00:00,373.24,375.77,371.39,375.3,17073.0,363.2664,365.7288,361.4658,365.2713,17073.0
2020-11-09 12:30:00,375.75,378.49,374.74,378.49,17974.0,365.7093,368.3761,364.7263,368.3761,17974.0
2020-11-09 13:00:00,378.85,380.63,377.24,377.38,23751.0,368.7265,370.4589,367.1595,367.2957,23751.0
2020-11-09 13:30:00,377.68,378.55,375.81,377.35,14989.0,367.5877,368.4345,365.7677,367.2665,14989.0
2020-11-09 14:00:00,377.09,377.09,369.89,371.87,50402.0,367.0135,367.0135,360.0059,361.933,50402.0
2020-11-09 14:30:00,371.41,375.37,371.41,373.96,28748.0,361.4853,365.3395,361.4853,363.9671,28748.0
2020-11-09 15:00:00,374.31,374.37,369.32,369.32,20209.0,364.3078,364.3662,359.4511,359.4511,20209.0
2020-11-09 15:30:00,369.58,370.23,363.69,363.69,26483.0,359.7042,360.3368,353.9716,353.9716,26483.0
2020-11-10 09:30:00,361.93,362.79,352.18,352.26,17174.0,352.2586,353.0956,342.7691,342.847,17174.0
2020-11-10 10:00:00,352.93,357.11,352.38,353.66,16246.0,343.4991,347.5674,342.9638,344.2096,16246.0
2020-11-10 10:30:00,353.78,353.79,350.77,351.37,5194.0,344.3264,344.3361,341.3968,341.9808,5194.0
2020-11-10 11:00:00,351.32,357.72,351.32,356.08,16509.0,341.9321,348.1611,341.9321,346.5649,16509.0
2020-11-10 11:30:00,355.83,360.83,355.12,360.39,18809.0,346.3216,351.188,345.6306,350.7597,18809.0
2020-11-10 12:00:00,361.22,364.93,361.18,362.04,8116.0,351.5676,355.1784,351.5286,352.3657,8116.0
2020-11-10 12:30:00,362.04,363.74,361.56,363.19,2843.0,352.3657,354.0202,351.8985,353.4849,2843.0
2020-11-10 13:00:00,363.78,364.59,361.99,362.0,1977.0,354.0592,354.8475,352.317,352.3267,1977.0
2020-11-10 13:30:00,362.38,366.13,362.38,365.82,5548.0,352.6966,356.3464,352.6966,356.0446,5548.0
2020-11-10 14:00:00,366.41,366.41,364.3,365.61,16506.0,356.6189,356.6189,354.5653,355.8403,16506.0
2020-11-10 14:30:00,365.98,367.96,365.6,367.18,8253.0,356.2004,358.1275,355.8305,357.3683,8253.0
2020-11-10 15:00:00,367.2,367.71,366.22,366.61,13405.0,357.3878,357.8841,356.434,356.8135,13405.0
2020-11-10 15:30:00,366.94,369.17,366.64,368.27,47710.0,357.1347,359.3051,356.8427,358.4292,47710.0
2020-11-11 09:30:00,370.7,371.49,365.47,366.27,5982.0,360.7942,361.5631,355.704,356.4826,5982.0
2020-11-11 10:00:00,366.44,367.05,362.17,364.22,34331.0,356.6481,357.2418,352.4922,354.4874,34331.0
2020-11-11 10:30:00,363.59,364.86,361.37,363.91,12418.0,353.8742,355.1103,351.7136,354.1857,12418.0
2020-11-11 11:00:00,363.82,364.63,362.96,362.96,8948.0,354.0981,354.8864,353.2611,353.2611,8948.0
2020-11-11 11:30:00,362.41,363.21,360.02,360.2,4521.0,352.7258,353.5044,350.3996,350.5748,4521.0
2020-11-11 12:00:00,360.34,361.96,360.34,361.96,4031.0,350.7111,352.2878,350.7111,352.2878,4031.0
2020-11-11 12:30:00,362.56,364.29,362.51,362.94,16261.0,352.8718,354.5555,352.8231,353.2416,16261.0
2020-11-11 13:00:00,362.48,363.43,362.47,363.12,13759.0,352.7939,353.7185,352.7842,353.4168,13759.0
2020-11-11 13:30:00,363.54,363.99,361.65,361.65,2305.0,353.8256,354.2635,351.9861,351.9861,2305.0
2020-11-11 14:00:00,362.09,362.71,360.4,360.4,2220.0,352.4143,353.0178,350.7695,350.7695,2220.0
2020-11-11 14:30:00,361.58,362.77,360.52,361.64,2976.0,351.9179,353.0761,350.8863,351.9763,2976.0
2020-11-11 15:00:00,362.22,362.86,361.36,361.82,3756.0,352.5408,353.1637,351.7038,352.1515,3756.0
2020-11-11 15:30:00,361.78,363.95,361.78,362.78,19000.0,352.1126,354.2246,352.1126,353.0859,19000.0
2020-11-12 09:30:00,358.46,359.33,358.46,359.33,3115.0,349.2138,350.0614,349.2138,350.0614,3115.0
2020-11-12 10:00:00,359.67,359.88,358.59,359.41,1260.0,350.3926,350.5972,349.3405,350.1393,1260.0
2020-11-12 10:30:00,359.84,362.77,359.84,362.39,2762.0,350.5582,353.4127,350.5582,353.0425,2762.0
2020-11-12 11:00:00,362.23,362.23,360.57,360.57,815.0,352.8866,352.8866,351.2694,351.2694,815.0
2020-11-12 11:30:00,361.28,361.54,359.45,360.46,3650.0,351.9611,352.2144,350.1783,351.1622,3650.0
2020-11-12 12:00:00,359.11,359.31,358.08,358.78,4572.0,349.8471,350.0419,348.8436,349.5256,4572.0
2020-11-12 12:30:00,358.44,358.7,356.1,356.55,1100.0,349.1943,349.4476,346.9147,347.3531,1100.0
2020-11-12 13:00:00,356.23,356.23,354.5,354.5,1000.0,347.0413,347.0413,345.356,345.356,1000.0
2020-11-12 13:30:00,354.41,356.26,354.41,356.19,1303.0,345.2683,347.0706,345.2683,347.0024,1303.0
2020-11-12 14:00:00,357.15,357.15,354.92,355.35,1893.0,347.9376,347.9376,345.7651,346.184,1893.0
2020-11-12 14:30:00,355.12,355.8,354.93,355.51,2105.0,345.96,346.6224,345.7749,346.3399,2105.0
2020-11-12 15:00:00,354.82,355.03,353.97,354.15,2051.0,345.6677,345.8723,344.8396,345.015,2051.0
2020-11-12 15:30:00,354.2,356.8,353.9,356.73,14693.0,345.0637,347.5966,344.7714,347.5285,14693.0
2020-11-13 09:30:00,358.04,364.2,356.33,364.2,1752.0,348.8047,354.8058,347.1388,354.8058,1752.0
2020-11-13 10:00:00,362.99,363.53,360.59,362.65,3413.0,353.627,354.1531,351.2889,353.2958,3413.0
2020-11-13 10:30:00,362.78,363.85,362.04,363.57,4215.0,353.4224,354.4648,352.7015,354.192,4215.0
2020-11-13 11:00:00,362.8,363.17,361.14,361.91,1579.0,353.4419,353.8023,351.8247,352.5748,1579.0
2020-11-13 11:30:00,362.25,362.66,361.18,361.18,1213.0,352.9061,353.3055,351.8637,351.8637,1213.0
2020-11-13 12:00:00,360.87,361.51,360.61,361.5,812.0,351.5617,352.1852,351.3084,352.1754,812.0
2020-11-13 12:30:00,361.46,363.04,361.45,362.73,4113.0,352.1364,353.6757,352.1267,353.3737,4113.0
2020-11-13 13:00:00,362.64,363.43,362.64,363.43,1459.0,353.286,354.0556,353.286,354.0556,1459.0
2020-11-13 13:30:00,363.31,363.32,362.86,363.23,441.0,353.9387,353.9485,353.5003,353.8608,441.0
2020-11-13 14:00:00,363.32,364.81,363.32,364.63,1500.0,353.9485,355.4,353.9485,355.2247,1500.0
2020-11-13 14:30:00,364.59,365.15,364.53,365.15,1709.0,355.1857,355.7313,355.1273,355.7313,1709.0
2020-11-13 15:00:00,365.1,365.1,364.14,364.42,4954.0,355.6826,355.6826,354.7473,355.0201,4954.0
2020-11-13 15:30:00,364.25,365.61,363.77,364.4,27012.0,354.8545,356.1794,354.3869,355.0006,27012.0
2020-11-16 09:30:00,366.81,367.24,363.33,363.34,6848.0,357.3484,357.7674,353.9582,353.968,6848.0
2020-11-16 10:00:00,362.93,364.51,361.21,363.28,7168.0,353.5685,355.1078,351.8929,353.9095,7168.0
2020-11-16 10:30:00,364.75,366.87,364.16,366.87,3619.0,355.3416,357.4069,354.7668,357.4069,3619.0
2020-11-16 11:00:00,367.6,371.78,367.45,370.08,11839.0,358.1181,362.1903,357.9719,360.5341,11839.0
2020-11-16 11:30:00,370.11,370.52,366.7,367.85,3236.0,360.5633,360.9628,357.2413,358.3616,3236.0
2020-11-16 12:00:00,367.61,369.03,366.65,367.41,2347.0,358.1278,359.5112,357.1926,357.933,2347.0
2020-11-16 12:30:00,367.57,370.33,367.55,369.31,2355.0,358.0888,360.7777,358.0694,359.784,2355.0
2020-11-16 13:00:00,369.94,369.94,368.16,368.28,1688.0,360.3977,360.3977,358.6636,358.7805,1688.0
2020-11-16 13:30:00,368.61,371.67,368.6,371.65,9903.0,359.102,362.0831,359.0923,362.0636,9903.0
2020-11-16 14:00:00,370.95,371.89,370.46,371.72,8654.0,361.3817,362.2974,360.9043,362.1318,8654.0
2020-11-16 14:30:00,372.0,373.92,371.63,372.93,10176.0,362.4046,364.2751,362.0441,363.3106,10176.0
2020-11-16 15:00:00,372.65,373.96,372.1,373.17,18745.0,363.0378,364.314,362.502,363.5444,18745.0
2020-11-16 15:30:00,373.0,375.26,372.69,375.22,54446.0,363.3788,365.5805,363.0768,365.5415,54446.0
2020-11-17 09:30:00,374.32,376.78,371.25,373.93,19692.0,364.6647,367.0613,361.6739,364.2848,19692.0
2020-11-17 10:00:00,373.91,376.19,373.82,374.52,8723.0,364.2653,366.4865,364.1776,364.8596,8723.0
2020-11-17 10:30:00,374.1,375.91,373.37,375.68,12631.0,364.4504,366.2137,363.7392,365.9897,12631.0
2020-11-17 11:00:00,375.15,377.42,373.97,375.93,6503.0,365.4733,367.6848,364.3238,366.2332,6503.0
2020-11-17 11:30:00,375.71,376.47,374.23,375.64,2725.0,366.0189,366.7593,364.5771,365.9507,2725.0
2020-11-17 12:00:00,375.53,378.03,375.04,377.6,17610.0,365.8435,368.279,365.3662,367.8601,17610.0
2020-11-17 12:30:00,377.86,378.72,377.47,378.16,25286.0,368.1134,368.9512,367.7335,368.4057,25286.0
2020-11-17 13:00:00,378.15,378.66,377.55,378.03,20938.0,368.3959,368.8928,367.8114,368.279,20938.0
2020-11-17 13:30:00,377.95,378.59,376.35,376.35,23484.0,368.2011,368.8246,366.6424,366.6424,23484.0
2020-11-17 14:00:00,375.89,379.29,375.89,377.48,16980.0,366.1942,369.5065,366.1942,367.7432,16980.0
2020-11-17 14:30:00,377.53,377.68,376.6,377.04,12587.0,367.7919,367.9381,366.8859,367.3146,12587.0
2020-11-17 15:00:00,377.01,377.39,375.32,375.87,14888.0,367.2853,367.6555,365.6389,366.1748,14888.0
2020-11-17 15:30:00,375.35,376.38,375.09,375.7,51919.0,365.6682,366.6716,365.4149,366.0091,51919.0
2020-11-18 09:30:00,375.18,377.25,373.95,375.5,26424.0,365.5026,367.5192,364.3043,365.8143,26424.0
2020-11-18 10:00:00,375.28,378.19,374.93,377.5,8505.0,365.6,368.4349,365.259,367.7627,8505.0
2020-11-18 10:30:00,376.71,377.84,376.7,377.31,3393.0,366.9931,368.0939,366.9833,367.5776,3393.0
2020-11-18 11:00:00,377.23,378.42,376.97,378.11,3489.0,367.4997,368.659,367.2464,368.357,3489.0
2020-11-18 11:30:00,377.3,377.9,376.37,376.98,3358.0,367.5679,368.1524,366.6619,367.2561,3358.0
2020-11-18 12:00:00,376.52,377.08,375.8,377.08,9611.0,366.808,367.3535,366.1066,367.3535,9611.0
2020-11-18 12:30:00,376.58,376.8,373.49,373.88,5736.0,366.8664,367.0808,363.8561,364.2361,5736.0
2020-11-18 13:00:00,373.84,374.53,372.42,374.29,6337.0,364.1971,364.8693,362.8137,364.6355,6337.0
2020-11-18 13:30:00,374.3,374.44,373.72,373.73,5743.0,364.6452,364.7816,364.0802,364.09,5743.0
2020-11-18 14:00:00,373.36,373.92,371.39,371.78,2380.0,363.7295,364.2751,361.8103,362.1903,2380.0
2020-11-18 14:30:00,371.9,373.55,371.9,373.16,3056.0,362.3072,363.9146,362.3072,363.5347,3056.0
2020-11-18 15:00:00,372.7,372.95,370.75,371.95,5855.0,363.0865,363.3301,361.1868,362.3559,5855.0
2020-11-18 15:30:00,371.68,371.86,369.74,370.16,40952.0,362.0928,362.2682,360.2029,360.612,40952.0
2020-11-19 09:30:00,368.54,368.85,364.1,367.23,8861.0,359.0338,359.3358,354.7083,357.7576,8861.0
2020-11-19 10:00:00,367.5,368.0,363.67,364.42,7937.0,358.0206,358.5078,354.2894,355.0201,7937.0
2020-11-19 10:30:00,364.92,368.32,364.14,367.14,8087.0,355.5072,358.8195,354.7473,357.6699,8087.0
2020-11-19 11:00:00,367.21,367.21,364.56,366.17,5987.0,357.7381,357.7381,355.1565,356.725,5987.0
2020-11-19 11:30:00,366.0,366.2,363.16,365.28,9242.0,356.5593,356.7542,353.7926,355.8579,9242.0
2020-11-19 12:00:00,365.31,366.86,363.7,364.16,3706.0,355.8871,357.3972,354.3187,354.7668,3706.0
2020-11-19 12:30:00,364.13,364.91,363.39,364.91,4244.0,354.7376,355.4975,354.0167,355.4975,4244.0
2020-11-19 13:00:00,365.47,368.92,365.16,368.62,11707.0,356.043,359.404,355.741,359.1118,11707.0
2020-11-19 13:30:00,368.64,370.34,367.93,369.72,7844.0,359.1312,360.7874,358.4396,360.1834,7844.0
2020-11-19 14:00:00,369.72,371.66,369.64,370.25,24202.0,360.1834,362.0733,360.1054,360.6997,24202.0
2020-11-19 14:30:00,370.18,371.95,369.75,370.27,4760.0,360.6315,362.3559,360.2126,360.7192,4760.0
2020-11-19 15:00:00,370.55,371.57,370.27,370.71,4969.0,360.992,361.9857,360.7192,361.1479,4969.0
2020-11-19 15:30:00,370.71,372.55,370.61,372.55,19610.0,361.1479,362.9404,361.0504,362.9404,19610.0
2020-11-20 09:30:00,372.74,372.74,367.54,369.15,10047.0,363.1255,363.1255,358.0596,359.6281,10047.0
2020-11-20 10:00:00,368.67,369.9,367.17,369.61,4085.0,359.1605,360.3587,357.6992,360.0762,4085.0
2020-11-20 10:30:00,369.41,369.88,368.07,368.07,2176.0,359.8814,360.3393,358.5759,358.5759,2176.0
2020-11-20 11:00:00,368.7,370.56,368.7,370.56,3081.0,359.1897,361.0017,359.1897,361.0017,3081.0
2020-11-20 11:30:00,370.06,370.76,369.8,370.06,2615.0,360.5146,361.1966,360.2613,360.5146,2615.0
2020-11-20 12:00:00,369.96,370.22,369.59,370.13,1913.0,360.4172,360.6705,360.0567,360.5828,1913.0
2020-11-20 12:30:00,370.47,373.89,370.43,373.23,7669.0,360.914,364.2458,360.8751,363.6028,7669.0
2020-11-20 13:00:00,373.46,374.53,372.92,372.93,14309.0,363.8269,364.8693,363.3008,363.3106,14309.0
2020-11-20 13:30:00,372.97,373.16,372.04,372.59,2506.0,363.3496,363.5347,362.4435,362.9794,2506.0
2020-11-20 14:00:00,372.65,373.99,372.32,373.74,12229.0,363.0378,364.3432,362.7163,364.0997,12229.0
2020-11-20 14:30:00,373.63,374.09,372.75,373.31,7606.0,363.9925,364.4407,363.1352,363.6808,7606.0
2020-11-20 15:00:00,373.32,373.32,371.38,372.37,28685.0,363.6905,363.6905,361.8006,362.765,28685.0
2020-11-20 15:30:00,372.29,372.5,369.94,370.65,21058.0,362.6871,362.8917,360.3977,361.0894,21058.0
2020-11-23 09:30:00,372.76,376.02,372.01,374.9,30556.0,363.145,366.3209,362.4143,365.2298,30556.0
2020-11-23 10:00:00,374.22,374.42,369.09,369.19,6289.0,364.5673,364.7622,359.5696,359.6671,6289.0
2020-11-23 10:30:00,369.53,372.34,368.57,372.02,12719.0,359.9983,362.7358,359.063,362.4241,12719.0
2020-11-23 11:00:00,372.01,372.95,371.96,372.57,16788.0,362.4143,363.3301,362.3656,362.9599,16788.0
2020-11-23 11:30:00,372.33,372.92,370.57,370.59,17244.0,362.7261,363.3008,361.0115,361.0309,17244.0
2020-11-23 12:00:00,369.82,369.82,367.9,368.33,9996.0,360.2808,360.2808,358.4103,358.8292,9996.0
2020-11-23 12:30:00,368.08,368.97,367.93,368.95,23491.0,358.5857,359.4527,358.4396,359.4332,23491.0
2020-11-23 13:00:00,369.16,369.57,367.79,367.97,8800.0,359.6378,360.0373,358.3032,358.4785,8800.0
2020-11-23 13:30:00,367.72,368.14,367.02,367.59,5627.0,358.235,358.6441,357.553,358.1083,5627.0
2020-11-23 14:00:00,367.59,369.27,367.54,369.27,12140.0,358.1083,359.745,358.0596,359.745,12140.0
2020-11-23 14:30:00,369.21,372.31,369.21,372.29,10140.0,359.6865,362.7066,359.6865,362.6871,10140.0
2020-11-23 15:00:00,372.33,373.6,371.57,373.6,13063.0,362.7261,363.9633,361.9857,363.9633,13063.0
2020-11-23 15:30:00,373.25,374.69,372.85,373.26,32052.0,363.6223,365.0252,363.2327,363.6321,32052.0
2020-11-24 09:30:00,375.13,378.85,371.96,378.19,24355.0,365.4538,369.0779,362.3656,368.4349,24355.0
2020-11-24 10:00:00,378.19,380.86,376.05,379.72,20188.0,368.4349,371.036,366.3501,369.9254,20188.0
2020-11-24 10:30:00,379.61,381.5,379.0,380.56,4545.0,369.8183,371.6595,369.224,370.7438,4545.0
2020-11-24 11:00:00,380.3,382.86,380.3,382.05,9173.0,370.4905,372.9845,370.4905,372.1953,9173.0
2020-11-24 11:30:00,382.13,384.71,381.87,383.62,6858.0,372.2733,374.7867,372.02,373.7248,6858.0
2020-11-24 12:00:00,382.95,383.1,382.0,382.75,8644.0,373.0721,373.2183,372.1466,372.8773,8644.0
2020-11-24 12:30:00,382.57,383.02,380.99,381.27,5512.0,372.7019,373.1403,371.1627,371.4355,5512.0
2020-11-24 13:00:00,381.21,381.21,377.71,377.72,3110.0,371.377,371.377,367.9673,367.977,3110.0
2020-11-24 13:30:00,377.65,380.88,377.64,378.99,6143.0,367.9088,371.0555,367.8991,369.2143,6143.0
2020-11-24 14:00:00,378.98,380.57,378.59,380.09,6656.0,369.2045,370.7535,368.8246,370.2859,6656.0
2020-11-24 14:30:00,380.09,380.39,379.4,380.04,3592.0,370.2859,370.5782,369.6137,370.2372,3592.0
2020-11-24 15:00:00,379.95,380.63,379.3,380.49,7843.0,370.1495,370.812,369.5163,370.6756,7843.0
2020-11-24 15:30:00,380.4,382.03,380.16,381.48,46199.0,370.5879,372.1759,370.3541,371.64,46199.0
2020-11-25 09:30:00,379.72,381.52,376.33,381.52,13132.0,369.9254,371.679,366.6229,371.679,13132.0
2020-11-25 10:00:00,380.87,381.0,378.23,379.46,7924.0,371.0458,371.1724,368.4739,369.6722,7924.0
2020-11-25 10:30:00,380.75,380.75,376.21,376.22,11174.0,370.9289,370.9289,366.506,366.5157,11174.0
2020-11-25 11:00:00,376.21,377.16,374.21,376.82,9159.0,366.506,367.4315,364.5576,367.1002,9159.0
2020-11-25 11:30:00,377.21,377.26,375.67,377.26,4209.0,367.4802,367.5289,365.9799,367.5289,4209.0
2020-11-25 12:00:00,376.83,377.29,375.85,376.85,7556.0,367.11,367.5581,366.1553,367.1295,7556.0
2020-11-25 12:30:00,376.91,378.51,376.8,377.88,7633.0,367.1879,368.7467,367.0808,368.1329,7633.0
2020-11-25 13:00:00,377.4,378.09,377.32,377.58,4629.0,367.6653,368.3375,367.5874,367.8406,4629.0
2020-11-25 13:30:00,377.37,377.75,375.94,376.77,3768.0,367.6361,368.0063,366.2429,367.0515,3768.0
2020-11-25 14:00:00,376.11,376.71,375.62,376.05,14126.0,366.4086,366.9931,365.9312,366.3501,14126.0
2020-11-25 14:30:00,376.03,376.75,374.03,374.15,10165.0,366.3306,367.0321,364.3822,364.4991,10165.0
2020-11-25 15:00:00,374.15,376.11,373.4,374.88,9693.0,364.4991,366.4086,363.7685,365.2103,9693.0
2020-11-25 15:30:00,375.02,375.3,372.91,373.67,18633.0,365.3467,365.6195,363.2911,364.0315,18633.0
2020-11-27 09:30:00,374.11,374.41,371.08,371.69,5529.0,364.4601,364.7524,361.5083,362.1026,5529.0
2020-11-27 10:00:00,371.52,372.6,368.42,368.63,14490.0,361.937,362.9891,358.9169,359.1215,14490.0
2020-11-27 10:30:00,368.63,370.86,368.39,370.65,13978.0,359.1215,361.294,358.8877,361.0894,13978.0
2020-11-27 11:00:00,370.56,371.65,370.3,371.3,1470.0,361.0017,362.0636,360.7484,361.7226,1470.0
2020-11-27 11:30:00,371.15,371.49,368.93,369.66,6826.0,361.5765,361.9077,359.4138,360.1249,6826.0
2020-11-27 12:00:00,369.9,370.7,369.36,369.96,3212.0,360.3587,361.1381,359.8327,360.4172,3212.0
2020-11-27 12:30:00,370.12,371.57,369.76,371.57,5495.0,360.5731,361.9857,360.2224,361.9857,5495.0
2020-11-30 09:30:00,371.95,372.65,368.98,371.61,16698.0,362.3559,363.0378,359.4625,362.0246,16698.0
2020-11-30 10:00:00,371.55,375.67,371.38,375.08,12924.0,361.9662,365.9799,361.8006,365.4051,12924.0
2020-11-30 10:30:00,374.49,376.97,373.71,375.91,33035.0,364.8303,367.2464,364.0705,366.2137,33035.0
2020-11-30 11:00:00,374.34,375.16,372.45,375.16,7645.0,364.6842,365.4831,362.843,365.4831,7645.0
2020-11-30 11:30:00,375.11,376.45,374.73,376.08,5115.0,365.4344,366.7398,365.0642,366.3793,5115.0
2020-11-30 12:00:00,375.87,379.78,375.87,377.89,10860.0,366.1748,369.9839,366.1748,368.1426,10860.0
2020-11-30 12:30:00,378.4,381.17,378.4,380.38,29567.0,368.6395,371.338,368.6395,370.5684,29567.0
2020-11-30 13:00:00,380.38,381.53,379.19,381.18,20086.0,370.5684,371.6888,369.4091,371.3478,20086.0
2020-11-30 13:30:00,381.11,382.6,380.18,381.21,24401.0,371.2796,372.7312,370.3736,371.377,24401.0
2020-11-30 14:00:00,380.37,384.11,380.05,384.11,31256.0,370.5587,374.2022,370.2469,374.2022,31256.0
2020-11-30 14:30:00,384.14,384.7,381.18,383.8,35276.0,374.2314,374.777,371.3478,373.9002,35276.0
2020-11-30 15:00:00,383.69,384.26,380.8,382.6,18139.0,373.793,374.3483,370.9776,372.7312,18139.0
2020-11-30 15:30:00,381.87,383.3,381.46,382.95,47425.0,372.02,373.4131,371.6206,373.0721,47425.0
2020-12-01 09:30:00,384.87,386.33,379.84,381.81,24591.0,374.9426,376.3649,370.0423,371.9615,24591.0
2020-12-01 10:00:00,382.16,385.89,381.6,385.08,8672.0,372.3025,375.9363,371.757,375.1472,8672.0
2020-12-01 10:30:00,384.51,384.85,381.42,382.0,18037.0,374.5919,374.9231,371.5816,372.1466,18037.0
2020-12-01 11:00:00,381.41,382.24,378.45,380.77,12010.0,371.5719,372.3804,368.6882,370.9484,12010.0
2020-12-01 11:30:00,381.13,381.76,379.86,379.87,9565.0,371.2991,371.9128,370.0618,370.0716,9565.0
2020-12-01 12:00:00,379.84,380.96,379.83,380.74,4788.0,370.0423,371.1335,370.0326,370.9191,4788.0
2020-12-01 12:30:00,380.43,381.18,380.42,380.77,5001.0,370.6171,371.3478,370.6074,370.9484,5001.0
2020-12-01 13:00:00,380.9,381.65,380.88,381.05,4955.0,371.075,371.8057,371.0555,371.2211,4955.0
2020-12-01 13:30:00,381.04,383.28,380.96,381.57,7297.0,371.2114,373.3936,371.1335,371.7277,7297.0
2020-12-01 14:00:00,382.52,382.83,382.15,382.74,4400.0,372.6532,372.9552,372.2928,372.8675,4400.0
2020-12-01 14:30:00,383.04,385.1,382.65,383.21,12999.0,373.1598,375.1667,372.7799,373.3254,12999.0
2020-12-01 15:00:00,383.21,383.83,382.45,383.83,23043.0,373.3254,373.9294,372.585,373.9294,23043.0
2020-12-01 15:30:00,383.97,383.97,380.05,380.16,24323.0,374.0658,374.0658,370.2469,370.3541,24323.0
2020-12-02 09:30:00,379.14,384.05,379.14,382.16,8217.0,369.3604,374.1438,369.3604,372.3025,8217.0
2020-12-02 10:00:00,382.42,383.6,380.49,381.18,13530.0,372.5558,373.7054,370.6756,371.3478,13530.0
2020-12-02 10:30:00,381.02,382.58,381.02,381.08,5484.0,371.1919,372.7117,371.1919,371.2504,5484.0
2020-12-02 11:00:00,381.5,382.62,380.58,380.78,2800.0,371.6595,372.7506,370.7633,370.9581,2800.0
2020-12-02 11:30:00,380.78,381.15,380.29,380.29,10285.0,370.9581,371.3186,370.4807,370.4807,10285.0
2020-12-02 12:00:00,380.07,380.36,377.53,378.71,10890.0,370.2664,370.5489,367.7919,368.9415,10890.0
2020-12-02 12:30:00,379.01,379.11,377.93,378.42,5239.0,369.2338,369.3312,368.1816,368.659,5239.0
2020-12-02 13:00:00,378.3,378.67,376.88,376.96,2854.0,368.5421,368.9025,367.1587,367.2366,2854.0
2020-12-02 13:30:00,376.93,378.31,376.92,377.47,7783.0,367.2074,368.5518,367.1977,367.7335,7783.0
2020-12-02 14:00:00,377.56,379.56,377.55,379.56,19224.0,367.8212,369.7696,367.8114,369.7696,19224.0
2020-12-02 14:30:00,379.24,380.61,379.24,379.77,5337.0,369.4578,370.7925,369.4578,369.9742,5337.0
2020-12-02 15:00:00,380.08,380.38,379.4,379.9,6522.0,370.2762,370.5684,369.6137,370.1008,6522.0
2020-12-02 15:30:00,380.05,380.71,377.8,380.38,31166.0,370.2469,370.8899,368.055,370.5684,31166.0
2020-12-03 09:30:00,379.13,386.05,379.04,385.86,9370.0,369.3507,376.0922,369.263,375.9071,9370.0
2020-12-03 10:00:00,386.36,387.43,380.96,380.96,3579.0,376.3942,377.4366,371.1335,371.1335,3579.0
2020-12-03 10:30:00,381.38,383.81,381.32,383.34,3586.0,371.5426,373.9099,371.4842,373.4521,3586.0
2020-12-03 11:00:00,382.18,382.94,381.55,382.58,2635.0,372.322,373.0624,371.7082,372.7117,2635.0
2020-12-03 11:30:00,383.27,383.27,380.48,381.26,1600.0,373.3839,373.3839,370.6658,371.4257,1600.0
2020-12-03 12:00:00,381.22,381.91,380.18,380.31,1712.0,371.3868,372.059,370.3736,370.5002,1712.0
2020-12-03 12:30:00,380.02,380.37,377.79,378.39,11334.0,370.2177,370.5587,368.0452,368.6298,11334.0
2020-12-03 13:00:00,378.86,379.09,376.87,378.37,5947.0,369.0876,369.3117,367.149,368.6103,5947.0
2020-12-03 13:30:00,378.12,379.84,377.64,379.46,2720.0,368.3667,370.0423,367.8991,369.6722,2720.0
2020-12-03 14:00:00,379.2,379.46,378.02,378.86,9904.0,369.4189,369.6722,368.2693,369.0876,9904.0
2020-12-03 14:30:00,378.6,379.34,378.08,379.24,4900.0,368.8343,369.5552,368.3277,369.4578,4900.0
2020-12-03 15:00:00,379.22,380.33,378.83,379.85,9890.0,369.4383,370.5197,369.0584,370.0521,9890.0
2020-12-03 15:30:00,379.87,379.95,376.45,377.78,29272.0,370.0716,370.1495,366.7398,368.0355,29272.0
2020-12-04 09:30:00,375.94,381.16,375.94,381.05,3059.0,366.2429,371.3283,366.2429,371.2211,3059.0
2020-12-04 10:00:00,380.66,384.36,380.66,384.08,3400.0,370.8412,374.4458,370.8412,374.173,3400.0
2020-12-04 10:30:00,383.8,385.0,383.15,385.0,6061.0,373.9002,375.0693,373.267,375.0693,6061.0
2020-12-04 11:00:00,385.35,386.26,383.93,384.02,2405.0,375.4102,376.2968,374.0269,374.1145,2405.0
2020-12-04 11:30:00,384.29,385.24,383.99,384.0,4212.0,374.3776,375.3031,374.0853,374.095,4212.0
2020-12-04 12:00:00,383.8,385.27,383.65,385.27,8181.0,373.9002,375.3323,373.7541,375.3323,8181.0
2020-12-04 12:30:00,385.89,385.89,384.0,384.0,1000.0,375.9363,375.9363,374.095,374.095,1000.0
2020-12-04 13:00:00,384.02,385.99,384.02,385.66,3002.0,374.1145,376.0337,374.1145,375.7122,3002.0
2020-12-04 13:30:00,385.65,386.74,385.65,386.02,4300.0,375.7025,376.7644,375.7025,376.0629,4300.0
2020-12-04 14:00:00,385.96,386.69,385.59,386.2,9700.0,376.0045,376.7157,375.644,376.2383,9700.0
2020-12-04 14:30:00,386.0,386.47,385.27,385.6,13792.0,376.0435,376.5013,375.3323,375.6538,13792.0
2020-12-04 15:00:00,385.83,387.37,385.8,386.51,6674.0,375.8778,377.3781,375.8486,376.5403,6674.0
2020-12-04 15:30:00,387.19,387.41,386.29,386.96,22085.0,377.2028,377.4171,376.326,376.9787,22085.0
2020-12-07 09:30:00,382.62,384.02,382.53,384.02,500.0,372.7506,374.1145,372.663,374.1145,500.0
2020-12-07 10:00:00,383.22,383.48,382.31,383.27,4704.0,373.3352,373.5885,372.4486,373.3839,4704.0
2020-12-07 10:30:00,383.28,383.31,381.87,381.87,2673.0,373.3936,373.4228,372.02,372.02,2673.0
2020-12-07 11:00:00,382.01,382.13,380.71,381.99,2232.0,372.1564,372.2733,370.8899,372.1369,2232.0
2020-12-07 11:30:00,382.21,384.78,382.2,384.27,4100.0,372.3512,374.8549,372.3415,374.3581,4100.0
2020-12-07 12:00:00,384.18,385.39,384.17,385.39,2402.0,374.2704,375.4492,374.2607,375.4492,2402.0
2020-12-07 12:30:00,385.64,385.64,384.64,384.91,2324.0,375.6927,375.6927,374.7185,374.9816,2324.0
2020-12-07 13:00:00,384.91,385.25,384.39,385.25,5967.0,374.9816,375.3128,374.475,375.3128,5967.0
2020-12-07 13:30:00,385.2,385.52,384.47,384.47,1505.0,375.2641,375.5758,374.5529,374.5529,1505.0
2020-12-07 14:00:00,384.27,384.27,381.88,383.15,4500.0,374.3581,374.3581,372.0297,373.267,4500.0
2020-12-07 14:30:00,383.54,383.73,383.03,383.32,2807.0,373.6469,373.832,373.1501,373.4326,2807.0
2020-12-07 15:00:00,383.56,383.56,382.52,383.06,1600.0,373.6664,373.6664,372.6532,373.1793,1600.0
2020-12-07 15:30:00,383.67,383.67,381.02,382.86,15851.0,373.7736,373.7736,371.1919,372.9845,15851.0
2020-12-08 09:30:00,379.91,381.75,379.91,381.55,1985.0,370.1105,371.9031,370.1105,371.7082,1985.0
2020-12-08 10:00:00,382.0,383.09,381.2,381.79,7552.0,372.1466,373.2085,371.3673,371.9421,7552.0
2020-12-08 10:30:00,383.08,385.14,382.83,384.38,1131.0,373.1988,375.2056,372.9552,374.4652,1131.0
2020-12-08 11:00:00,384.14,386.05,383.94,385.65,1600.0,374.2314,376.0922,374.0366,375.7025,1600.0
2020-12-08 11:30:00,385.59,386.35,384.88,386.23,1857.0,375.644,376.3844,374.9523,376.2675,1857.0
2020-12-08 12:00:00,386.23,386.23,384.31,385.25,2214.0,376.2675,376.2675,374.397,375.3128,2214.0
2020-12-08 12:30:00,385.18,385.81,384.24,385.01,2935.0,375.2446,375.8584,374.3289,375.079,2935.0
2020-12-08 13:00:00,384.45,385.16,384.12,384.38,3002.0,374.5334,375.2251,374.212,374.4652,3002.0
2020-12-08 13:30:00,384.71,384.71,383.1,383.1,3355.0,374.7867,374.7867,373.2183,373.2183,3355.0
2020-12-08 14:00:00,383.1,384.41,382.97,383.51,3941.0,373.2183,374.4945,373.0916,373.6177,3941.0
2020-12-08 14:30:00,383.76,384.09,382.29,382.78,4811.0,373.8612,374.1827,372.4292,372.9065,4811.0
2020-12-08 15:00:00,383.09,383.4,382.58,382.81,4617.0,373.2085,373.5105,372.7117,372.9357,4617.0
2020-12-08 15:30:00,383.34,383.49,381.89,382.78,25938.0,373.4521,373.5982,372.0395,372.9065,25938.0
2020-12-09 09:30:00,383.65,384.9,380.0,380.0,14693.0,373.7541,374.9718,370.1982,370.1982,14693.0
2020-12-09 10:00:00,379.88,380.59,379.37,380.08,3995.0,370.0813,370.773,369.5845,370.2762,3995.0
2020-12-09 10:30:00,379.49,381.58,379.11,380.67,2400.0,369.7014,371.7375,369.3312,370.8509,2400.0
2020-12-09 11:00:00,380.21,380.21,379.08,380.06,1920.0,370.4028,370.4028,369.302,370.2567,1920.0
2020-12-09 11:30:00,380.82,382.18,380.32,382.18,1900.0,370.9971,372.322,370.51,372.322,1900.0
2020-12-09 12:00:00,381.72,382.37,381.06,381.49,2000.0,371.8739,372.5071,371.2309,371.6498,2000.0
2020-12-09 12:30:00,381.35,381.35,380.38,381.21,3791.0,371.5134,371.5134,370.5684,371.377,3791.0
2020-12-09 13:00:00,380.74,380.74,379.74,380.38,4203.0,370.9191,370.9191,369.9449,370.5684,4203.0
2020-12-09 13:30:00,380.92,381.37,379.78,380.4,3845.0,371.0945,371.5329,369.9839,370.5879,3845.0
2020-12-09 14:00:00,380.32,382.36,379.98,381.98,2672.0,370.51,372.4973,370.1787,372.1272,2672.0
2020-12-09 14:30:00,382.02,382.07,379.79,381.48,4190.0,372.1661,372.2148,369.9936,371.64,4190.0
2020-12-09 15:00:00,380.77,381.63,379.44,380.02,4252.0,370.9484,371.7862,369.6527,370.2177,4252.0
2020-12-09 15:30:00,380.03,382.33,379.74,381.67,20121.0,370.2274,372.4681,369.9449,371.8251,20121.0
2020-12-10 09:30:00,380.37,388.22,380.37,387.53,14757.0,370.5587,378.2062,370.5587,377.534,14757.0
2020-12-10 10:00:00,386.95,388.72,385.4,385.73,6597.0,376.969,378.6933,375.4589,375.7804,6597.0
2020-12-10 10:30:00,386.07,388.37,385.21,386.35,8226.0,376.1117,378.3523,375.2738,376.3844,8226.0
2020-12-10 11:00:00,386.54,388.21,384.94,387.5,7302.0,376.5695,378.1965,375.0108,377.5048,7302.0
2020-12-10 11:30:00,387.27,387.27,384.88,384.88,3448.0,377.2807,377.2807,374.9523,374.9523,3448.0
2020-12-10 12:00:00,385.37,387.93,385.36,387.22,3857.0,375.4297,377.9237,375.42,377.232,3857.0
2020-12-10 12:30:00,386.9,386.9,384.78,384.78,3194.0,376.9202,376.9202,374.8549,374.8549,3194.0
2020-12-10 13:00:00,385.31,386.58,385.05,385.82,5501.0,375.3713,376.6085,375.118,375.8681,5501.0
2020-12-10 13:30:00,385.27,386.3,384.36,384.65,3213.0,375.3323,376.3357,374.4458,374.7283,3213.0
2020-12-10 14:00:00,385.05,385.07,383.25,383.81,2401.0,375.118,375.1374,373.3644,373.9099,2401.0
2020-12-10 14:30:00,383.37,384.21,382.0,382.0,6048.0,373.4813,374.2996,372.1466,372.1466,6048.0
2020-12-10 15:00:00,382.2,384.55,381.97,382.91,4620.0,372.3415,374.6309,372.1174,373.0332,4620.0
2020-12-10 15:30:00,382.9,384.25,382.39,383.42,21926.0,373.0234,374.3386,372.5266,373.53,21926.0
2020-12-11 09:30:00,381.37,384.55,379.03,379.68,18355.0,371.5329,374.6309,369.2532,369.8865,18355.0
2020-12-11 10:00:00,379.0,381.07,378.01,380.22,10996.0,369.224,371.2406,368.2596,370.4125,10996.0
2020-12-11 10:30:00,380.06,380.07,378.59,379.23,7229.0,370.2567,370.2664,368.8246,369.4481,7229.0
2020-12-11 11:00:00,380.0,380.08,379.0,379.02,4624.0,370.1982,370.2762,369.224,369.2435,4624.0
2020-12-11 11:30:00,379.35,380.01,378.59,378.84,3362.0,369.565,370.208,368.8246,369.0681,3362.0
2020-12-11 12:00:00,378.58,380.0,378.0,379.91,9862.0,368.8149,370.1982,368.2498,370.1105,9862.0
2020-12-11 12:30:00,379.58,380.21,378.29,379.83,9434.0,369.7891,370.4028,368.5323,370.0326,9434.0
2020-12-11 13:00:00,379.62,380.18,379.31,379.81,7183.0,369.828,370.3736,369.526,370.0131,7183.0
2020-12-11 13:30:00,379.83,381.97,379.83,381.97,5264.0,370.0326,372.1174,370.0326,372.1174,5264.0
2020-12-11 14:00:00,381.8,382.1,380.93,381.92,3146.0,371.9518,372.2441,371.1042,372.0687,3146.0
2020-12-11 14:30:00,381.95,384.11,381.95,382.7,6343.0,372.0979,374.2022,372.0979,372.8286,6343.0
2020-12-11 15:00:00,382.06,383.64,381.6,383.45,5289.0,372.2051,373.7443,371.757,373.5592,5289.0
2020-12-11 15:30:00,383.42,384.25,382.65,383.6,20429.0,373.53,374.3386,372.7799,373.7054,20429.0
2020-12-14 09:30:00,386.69,392.94,385.0,391.29,17569.0,376.7157,382.8044,375.0693,381.197,17569.0
2020-12-14 10:00:00,392.04,394.94,391.28,394.73,4143.0,381.9277,384.7529,381.1873,384.5483,4143.0
2020-12-14 10:30:00,393.85,393.93,390.99,392.96,7182.0,383.691,383.7689,380.9047,382.8239,7182.0
2020-12-14 11:00:00,392.59,392.59,390.35,390.35,3199.0,382.4635,382.4635,380.2813,380.2813,3199.0
2020-12-14 11:30:00,389.37,389.4,387.83,388.17,9112.0,379.3265,379.3558,377.8263,378.1575,9112.0
2020-12-14 12:00:00,388.35,388.5,386.02,386.02,3425.0,378.3328,378.479,376.0629,376.0629,3425.0
2020-12-14 12:30:00,386.03,386.03,383.88,384.47,16187.0,376.0727,376.0727,373.9781,374.5529,16187.0
2020-12-14 13:00:00,384.03,384.56,382.13,382.72,4217.0,374.1243,374.6406,372.2733,372.8481,4217.0
2020-12-14 13:30:00,382.46,383.08,382.09,383.08,3152.0,372.5948,373.1988,372.2343,373.1988,3152.0
2020-12-14 14:00:00,382.69,384.24,382.34,382.35,3993.0,372.8188,374.3289,372.4779,372.4876,3993.0
2020-12-14 14:30:00,382.17,382.56,381.43,382.38,4247.0,372.3122,372.6922,371.5913,372.5168,4247.0
2020-12-14 15:00:00,382.48,382.73,382.18,382.57,3494.0,372.6143,372.8578,372.322,372.7019,3494.0
2020-12-14 15:30:00,382.71,383.11,380.66,380.67,20890.0,372.8383,373.228,370.8412,370.8509,20890.0
2020-12-15 09:30:00,385.58,386.66,383.52,385.16,5028.0,375.6343,376.6864,373.6274,375.2251,5028.0
2020-12-15 10:00:00,384.4,385.23,382.34,383.59,3764.0,374.4847,375.2933,372.4779,373.6956,3764.0
2020-12-15 10:30:00,383.56,387.17,382.81,387.14,22686.0,373.6664,377.1833,372.9357,377.1541,22686.0
2020-12-15 11:00:00,386.94,388.94,386.59,387.42,3667.0,376.9592,378.9076,376.6182,377.4268,3667.0
2020-12-15 11:30:00,386.99,389.1,386.48,389.1,3039.0,377.0079,379.0635,376.5111,379.0635,3039.0
2020-12-15 12:00:00,388.84,389.46,388.06,388.79,2319.0,378.8102,379.4142,378.0503,378.7615,2319.0
2020-12-15 12:30:00,388.47,390.5,388.37,390.08,4271.0,378.4497,380.4274,378.3523,380.0182,4271.0
2020-12-15 13:00:00,390.09,392.41,390.09,391.11,9287.0,380.028,382.2881,380.028,381.0216,9287.0
2020-12-15 13:30:00,391.4,391.55,390.2,390.89,3755.0,381.3042,381.4503,380.1351,380.8073,3755.0
2020-12-15 14:00:00,390.81,391.1,390.23,390.56,4139.0,380.7294,381.0119,380.1643,380.4858,4139.0
2020-12-15 14:30:00,390.45,391.85,389.71,391.85,8152.0,380.3787,381.7426,379.6578,381.7426,8152.0
2020-12-15 15:00:00,391.91,393.06,391.88,392.31,12534.0,381.801,382.9214,381.7718,382.1907,12534.0
2020-12-15 15:30:00,392.33,393.74,391.9,392.95,35155.0,382.2102,383.5838,381.7913,382.8142,35155.0
2020-12-16 09:30:00,392.0,393.7,390.78,392.76,4765.0,381.8887,383.5448,380.7002,382.6291,4765.0
2020-12-16 10:00:00,392.38,395.37,392.38,395.37,4814.0,382.2589,385.1718,382.2589,385.1718,4814.0
2020-12-16 10:30:00,396.68,397.23,395.47,397.15,3539.0,386.448,386.9838,385.2692,386.9059,3539.0
2020-12-16 11:00:00,397.9,398.87,397.24,398.72,5302.0,387.6365,388.5815,386.9935,388.4354,5302.0
2020-12-16 11:30:00,398.37,398.87,395.59,396.14,22241.0,388.0944,388.5815,385.3861,385.9219,22241.0
2020-12-16 12:00:00,396.49,397.12,395.72,397.07,2517.0,386.2629,386.8766,385.5127,386.8279,2517.0
2020-12-16 12:30:00,396.95,397.6,396.36,397.13,4522.0,386.711,387.3442,386.1362,386.8864,4522.0
2020-12-16 13:00:00,397.72,398.34,395.78,395.99,3648.0,387.4612,388.0652,385.5712,385.7758,3648.0
2020-12-16 13:30:00,396.0,396.06,395.23,395.71,4225.0,385.7855,385.844,385.0354,385.503,4225.0
2020-12-16 14:00:00,395.78,397.84,395.5,396.79,16011.0,385.5712,387.5781,385.2984,386.5551,16011.0
2020-12-16 14:30:00,396.85,398.98,396.84,398.74,6497.0,386.6136,388.6886,386.6038,388.4548,6497.0
2020-12-16 15:00:00,398.46,399.72,398.21,399.24,10407.0,388.1821,389.4096,387.9385,388.9419,10407.0
2020-12-16 15:30:00,399.36,399.66,396.84,397.07,27654.0,389.0588,389.3511,386.6038,386.8279,27654.0
2020-12-17 09:30:00,398.36,399.54,396.53,396.77,3564.0,388.0846,389.2342,386.3018,386.5357,3564.0
2020-12-17 10:00:00,396.8,398.91,395.68,395.69,2700.0,386.5649,388.6205,385.4738,385.4835,2700.0
2020-12-17 10:30:00,396.1,397.47,395.68,396.76,3040.0,385.8829,387.2176,385.4738,386.5259,3040.0
2020-12-17 11:00:00,397.18,398.35,396.61,397.84,3881.0,386.9351,388.0749,386.3798,387.5781,3881.0
2020-12-17 11:30:00,397.44,399.23,397.42,398.86,2142.0,387.1884,388.9322,387.1689,388.5717,2142.0
2020-12-17 12:00:00,398.74,400.31,398.38,400.02,7232.0,388.4548,389.9843,388.1041,389.7018,7232.0
2020-12-17 12:30:00,399.44,400.99,399.43,400.59,3808.0,389.1368,390.6468,389.127,390.2571,3808.0
2020-12-17 13:00:00,401.17,402.24,400.17,401.18,19482.0,390.8222,391.8646,389.848,390.8319,19482.0
2020-12-17 13:30:00,401.6,403.57,401.17,403.52,12335.0,391.2411,393.1603,390.8222,393.1115,12335.0
2020-12-17 14:00:00,403.32,404.76,402.84,403.63,5652.0,392.9167,394.3196,392.4491,393.2187,5652.0
2020-12-17 14:30:00,403.32,403.32,400.68,401.39,6800.0,392.9167,392.9167,390.3448,391.0365,6800.0
2020-12-17 15:00:00,401.14,403.05,400.32,403.05,3630.0,390.7929,392.6537,389.9941,392.6537,3630.0
2020-12-17 15:30:00,402.49,403.31,401.58,403.11,13951.0,392.1081,392.907,391.2216,392.7121,13951.0
2020-12-18 09:30:00,403.02,404.59,399.2,401.74,31145.0,392.6244,394.1539,388.903,391.3775,31145.0
2020-12-18 10:00:00,401.9,404.99,401.9,404.13,4300.0,391.5333,394.5436,391.5333,393.7058,4300.0
2020-12-18 10:30:00,403.61,405.19,403.6,405.19,7068.0,393.1992,394.7385,393.1895,394.7385,7068.0
2020-12-18 11:00:00,405.26,405.45,403.76,404.05,4091.0,394.8067,394.9918,393.3454,393.6279,4091.0
2020-12-18 11:30:00,403.96,404.02,402.75,402.75,6095.0,393.5402,393.5986,392.3614,392.3614,6095.0
2020-12-18 12:00:00,401.82,403.22,401.82,403.19,3213.0,391.4554,392.8193,391.4554,392.7901,3213.0
2020-12-18 12:30:00,403.0,403.64,402.55,403.63,4327.0,392.605,393.2284,392.1666,393.2187,4327.0
2020-12-18 13:00:00,403.25,404.04,402.65,404.04,13061.0,392.8485,393.6181,392.264,393.6181,13061.0
2020-12-18 13:30:00,403.69,406.01,403.68,406.0,3942.0,393.2772,395.5373,393.2674,395.5276,3942.0
2020-12-18 14:00:00,405.29,405.61,404.2,404.87,3977.0,394.8359,395.1476,393.774,394.4267,3977.0
2020-12-18 14:30:00,404.87,405.39,403.27,403.9,3473.0,394.4267,394.9333,392.868,393.4817,3473.0
2020-12-18 15:00:00,404.11,404.11,402.9,403.64,4458.0,393.6863,393.6863,392.5075,393.2284,4458.0
2020-12-18 15:30:00,403.52,411.22,403.52,408.9,39748.0,393.1115,400.6129,393.1115,398.3528,39748.0
2020-12-21 09:30:00,402.48,402.48,394.24,394.24,5959.0,392.0984,392.0984,384.0709,384.0709,5959.0
2020-12-21 10:00:00,393.84,395.42,391.38,394.31,5061.0,383.6812,385.2205,381.2847,384.1391,5061.0
2020-12-21 10:30:00,393.18,395.91,392.28,394.43,2958.0,383.0383,385.6978,382.1615,384.256,2958.0
2020-12-21 11:00:00,394.93,397.41,394.93,397.41,2295.0,384.7431,387.1591,384.7431,387.1591,2295.0
2020-12-21 11:30:00,396.57,398.18,396.06,397.91,1622.0,386.3408,387.9093,385.844,387.6462,1622.0
2020-12-21 12:00:00,398.13,399.46,398.13,399.46,2245.0,387.8606,389.1563,387.8606,389.1563,2245.0
2020-12-21 12:30:00,399.61,400.68,399.61,400.0,4211.0,389.3024,390.3448,389.3024,389.6823,4211.0
2020-12-21 13:00:00,399.99,400.34,398.59,399.09,5004.0,389.6726,390.0136,388.3087,388.7958,5004.0
2020-12-21 13:30:00,399.25,399.52,398.82,399.47,4027.0,388.9517,389.2147,388.5328,389.166,4027.0
2020-12-21 14:00:00,399.34,400.77,398.5,400.06,3394.0,389.0394,390.4325,388.221,389.7408,3394.0
2020-12-21 14:30:00,400.03,400.88,400.03,400.47,3527.0,389.7116,390.5396,389.7116,390.1402,3527.0
2020-12-21 15:00:00,400.06,400.38,398.73,399.57,3450.0,389.7408,390.0525,388.4451,389.2634,3450.0
2020-12-21 15:30:00,399.58,399.58,396.5,399.02,27011.0,389.2732,389.2732,386.2726,388.7276,27011.0
2020-12-22 09:30:00,399.11,400.73,397.12,397.12,2841.0,388.8153,390.3935,386.8766,386.8766,2841.0
2020-12-22 10:00:00,397.88,399.72,396.43,399.72,1823.0,387.617,389.4096,386.2044,389.4096,1823.0
2020-12-22 10:30:00,400.29,402.76,400.29,402.3,2000.0,389.9649,392.3711,389.9649,391.923,2000.0
2020-12-22 11:00:00,401.49,402.35,401.25,401.85,4350.0,391.1339,391.9717,390.9001,391.4846,4350.0
2020-12-22 11:30:00,402.17,402.61,400.65,400.86,3300.0,391.7964,392.225,390.3156,390.5202,3300.0
2020-12-22 12:00:00,400.86,401.23,399.75,400.05,5064.0,390.5202,390.8806,389.4388,389.731,5064.0
2020-12-22 12:30:00,400.0,400.08,399.34,399.51,2008.0,389.6823,389.7603,389.0394,389.205,2008.0
2020-12-22 13:00:00,399.46,399.52,398.96,398.97,1000.0,389.1563,389.2147,388.6692,388.6789,1000.0
2020-12-22 13:30:00,398.97,399.75,398.84,399.29,1960.0,388.6789,389.4388,388.5523,388.9907,1960.0
2020-12-22 14:00:00,399.42,399.79,398.12,398.12,1816.0,389.1173,389.4778,387.8508,387.8508,1816.0
2020-12-22 14:30:00,398.19,398.82,398.03,398.69,2400.0,387.919,388.5328,387.7632,388.4061,2400.0
2020-12-22 15:00:00,398.96,399.57,397.36,397.36,6360.0,388.6692,389.2634,387.1104,387.1104,6360.0
2020-12-22 15:30:00,397.44,398.0,396.5,396.76,24265.0,387.1884,387.7339,386.2726,386.5259,24265.0
2020-12-23 09:30:00,399.66,401.13,398.87,400.04,3701.0,389.3511,390.7832,388.5815,389.7213,3701.0
2020-12-23 10:00:00,401.29,401.31,397.52,398.95,1799.0,390.9391,390.9585,387.2663,388.6594,1799.0
2020-12-23 10:30:00,398.0,399.73,397.7,399.73,2144.0,387.7339,389.4193,387.4417,389.4193,2144.0
2020-12-23 11:00:00,399.41,402.32,399.4,402.32,613.0,389.1076,391.9425,389.0978,391.9425,613.0
2020-12-23 11:30:00,402.19,402.51,400.73,400.8,3000.0,391.8159,392.1276,390.3935,390.4617,3000.0
2020-12-23 12:00:00,400.79,401.09,400.79,401.09,2711.0,390.452,390.7442,390.452,390.7442,2711.0
2020-12-23 12:30:00,400.68,400.82,399.77,399.96,1773.0,390.3448,390.4812,389.4583,389.6434,1773.0
2020-12-23 13:00:00,399.94,399.94,399.31,399.38,1000.0,389.6239,389.6239,389.0101,389.0783,1000.0
2020-12-23 13:30:00,399.26,400.15,398.86,399.55,1603.0,388.9614,389.8285,388.5717,389.2439,1603.0
2020-12-23 14:00:00,399.5,399.91,398.75,399.7,1400.0,389.1952,389.5947,388.4646,389.3901,1400.0
2020-12-23 14:30:00,399.48,400.39,399.27,399.27,2413.0,389.1758,390.0623,388.9712,388.9712,2413.0
2020-12-23 15:00:00,399.27,400.27,399.26,399.63,3702.0,388.9712,389.9454,388.9614,389.3219,3702.0
2020-12-23 15:30:00,399.49,400.6,397.05,397.1,18487.0,389.1855,390.2669,386.8084,386.8571,18487.0
2020-12-24 09:30:00,399.32,401.44,396.18,400.47,11660.0,389.0199,391.0852,385.9609,390.1402,11660.0
2020-12-24 10:00:00,400.94,404.95,400.17,404.38,4300.0,390.5981,394.5047,389.848,393.9494,4300.0
2020-12-24 10:30:00,404.57,404.96,403.37,404.89,3149.0,394.1345,394.5144,392.9654,394.4462,3149.0
2020-12-24 11:00:00,404.99,405.24,403.58,404.35,7054.0,394.5436,394.7872,393.17,393.9201,7054.0
2020-12-24 11:30:00,404.06,404.75,403.16,404.25,6142.0,393.6376,394.3098,392.7608,393.8227,6142.0
2020-12-24 12:00:00,404.72,406.02,404.17,405.79,2714.0,394.2806,395.5471,393.7448,395.323,2714.0
2020-12-24 12:30:00,406.38,406.81,404.81,405.19,10405.0,395.8978,396.3167,394.3683,394.7385,10405.0
2020-12-28 09:30:00,407.42,410.29,407.11,408.19,3131.0,396.9109,399.7069,396.6089,397.6611,3131.0
2020-12-28 10:00:00,406.94,406.98,405.72,406.6,1555.0,396.4433,396.4823,395.2548,396.1121,1555.0
2020-12-28 10:30:00,406.97,407.02,404.94,405.81,5407.0,396.4726,396.5213,394.4949,395.3425,5407.0
2020-12-28 11:00:00,405.53,405.67,404.9,405.29,6597.0,395.0697,395.2061,394.4559,394.8359,6597.0
2020-12-28 11:30:00,406.0,407.14,406.0,407.14,940.0,395.5276,396.6382,395.5276,396.6382,940.0
2020-12-28 12:00:00,406.81,406.82,405.4,405.9,1300.0,396.3167,396.3264,394.9431,395.4302,1300.0
2020-12-28 12:30:00,406.05,406.85,405.2,405.2,1341.0,395.5763,396.3556,394.7482,394.7482,1341.0
2020-12-28 13:00:00,405.23,405.87,404.89,405.24,1600.0,394.7774,395.4009,394.4462,394.7872,1600.0
2020-12-28 13:30:00,405.58,407.06,405.37,407.06,1767.0,395.1184,396.5602,394.9138,396.5602,1767.0
2020-12-28 14:00:00,406.5,407.49,406.5,406.89,3859.0,396.0147,396.9791,396.0147,396.3946,3859.0
2020-12-28 14:30:00,407.64,407.64,406.18,406.18,2904.0,397.1253,397.1253,395.7029,395.7029,2904.0
2020-12-28 15:00:00,406.39,406.81,405.74,405.96,2920.0,395.9075,396.3167,395.2743,395.4886,2920.0
2020-12-28 15:30:00,405.93,407.09,405.66,406.56,10152.0,395.4594,396.5895,395.1963,396.0731,10152.0
2020-12-29 09:30:00,407.87,410.48,407.87,409.81,1542.0,397.3493,399.892,397.3493,399.2393,1542.0
2020-12-29 10:00:00,407.84,410.43,405.62,410.43,2498.0,397.3201,399.8433,395.1574,399.8433,2498.0
2020-12-29 10:30:00,408.59,408.59,407.39,407.89,2717.0,398.0508,398.0508,396.8817,397.3688,2717.0
2020-12-29 11:00:00,406.84,407.64,406.67,406.86,2288.0,396.3459,397.1253,396.1803,396.3654,2288.0
2020-12-29 11:30:00,406.92,407.72,406.4,406.44,1519.0,396.4238,397.2032,395.9173,395.9562,1519.0
2020-12-29 12:00:00,407.05,407.74,406.79,406.93,2289.0,396.5505,397.2227,396.2972,396.4336,2289.0
2020-12-29 12:30:00,406.42,406.42,405.1,405.41,3098.0,395.9367,395.9367,394.6508,394.9528,3098.0
2020-12-29 13:00:00,405.67,406.44,405.51,406.25,3582.0,395.2061,395.9562,395.0502,395.7711,3582.0
2020-12-29 13:30:00,407.03,407.77,406.08,407.4,2879.0,396.531,397.2519,395.6055,396.8915,2879.0
2020-12-29 14:00:00,407.37,407.91,406.3,406.49,1914.0,396.8622,397.3883,395.8198,396.0049,1914.0
2020-12-29 14:30:00,406.47,408.36,406.16,407.99,1600.0,395.9855,397.8267,395.6834,397.4662,1600.0
2020-12-29 15:00:00,407.52,408.3,406.95,407.98,3127.0,397.0084,397.7682,396.4531,397.4565,3127.0
2020-12-29 15:30:00,407.99,408.05,405.79,406.67,14307.0,397.4662,397.5247,395.323,396.1803,14307.0
2020-12-30 09:30:00,406.26,408.52,406.26,407.66,1972.0,395.7809,397.9826,395.7809,397.1448,1972.0
2020-12-30 10:00:00,408.1,408.72,406.72,407.66,2716.0,397.5734,398.1774,396.229,397.1448,2716.0
2020-12-30 10:30:00,406.64,407.29,406.26,406.32,1700.0,396.1511,396.7843,395.7809,395.8393,1700.0
2020-12-30 11:00:00,406.34,406.84,405.63,405.63,938.0,395.8588,396.3459,395.1671,395.1671,938.0
2020-12-30 11:30:00,405.05,405.56,404.65,405.49,2300.0,394.6021,395.0989,394.2124,395.0307,2300.0
2020-12-30 12:00:00,405.44,406.04,405.26,405.89,2152.0,394.982,395.5665,394.8067,395.4204,2152.0
2020-12-30 12:30:00,406.18,406.44,406.13,406.22,600.0,395.7029,395.9562,395.6542,395.7419,600.0
2020-12-30 13:00:00,406.71,407.16,405.93,405.94,1324.0,396.2193,396.6577,395.4594,395.4691,1324.0
2020-12-30 13:30:00,405.67,406.86,405.67,406.58,1100.0,395.2061,396.3654,395.2061,396.0926,1100.0
2020-12-30 14:00:00,406.55,407.67,406.02,407.47,6261.0,396.0634,397.1545,395.5471,396.9597,6261.0
2020-12-30 14:30:00,407.66,408.34,407.05,408.11,4000.0,397.1448,397.8072,396.5505,397.5831,4000.0
2020-12-30 15:00:00,407.77,407.78,406.96,407.76,3712.0,397.2519,397.2617,396.4628,397.2422,3712.0
2020-12-30 15:30:00,407.97,408.55,407.43,407.56,13904.0,397.4468,398.0118,396.9207,397.0473,13904.0
2020-12-31 09:30:00,407.24,407.24,403.52,403.53,752.0,396.7356,396.7356,393.1115,393.1213,752.0
2020-12-31 10:00:00,404.19,409.07,404.19,407.71,2690.0,393.7643,398.5184,393.7643,397.1935,2690.0
2020-12-31 10:30:00,405.9,406.48,405.23,406.16,800.0,395.4302,395.9952,394.7774,395.6834,800.0
2020-12-31 11:00:00,405.59,405.94,404.73,405.65,6094.0,395.1282,395.4691,394.2903,395.1866,6094.0
2020-12-31 11:30:00,405.91,406.05,405.51,405.54,2198.0,395.4399,395.5763,395.0502,395.0794,2198.0
2020-12-31 12:00:00,405.94,407.8,405.94,407.75,1200.0,395.4691,397.2811,395.4691,397.2324,1200.0
2020-12-31 12:30:00,407.64,408.06,407.33,407.55,600.0,397.1253,397.5344,396.8233,397.0376,600.0
2020-12-31 13:00:00,407.97,408.41,407.69,408.03,1829.0,397.4468,397.8754,397.174,397.5052,1829.0
2020-12-31 13:30:00,407.9,408.76,407.89,408.23,1098.0,397.3786,398.2164,397.3688,397.7001,1098.0
2020-12-31 14:00:00,408.86,409.82,407.63,409.56,2298.0,398.3138,399.249,397.1155,398.9957,2298.0
2020-12-31 14:30:00,410.02,410.95,409.9,410.51,1500.0,399.4439,400.3499,399.327,399.9212,1500.0
2020-12-31 15:00:00,411.15,411.83,410.92,411.83,2500.0,400.5447,401.2072,400.3207,401.2072,2500.0
2020-12-31 15:30:00,411.8,412.99,410.54,411.52,21747.0,401.178,402.3373,399.9505,400.9052,21747.0
2021-01-04 09:30:00,411.1,412.42,405.72,410.69,5888.0,400.496,401.782,395.2548,400.0966,5888.0
2021-01-04 10:00:00,410.49,410.49,404.14,408.47,7627.0,399.9018,399.9018,393.7156,397.9339,7627.0
2021-01-04 10:30:00,408.01,408.01,403.6,403.6,1500.0,397.4857,397.4857,393.1895,393.1895,1500.0
2021-01-04 11:00:00,403.88,403.93,399.45,401.54,3990.0,393.4623,393.511,389.1465,391.1826,3990.0
2021-01-04 11:30:00,402.09,402.1,398.06,398.06,3697.0,391.7184,391.7282,387.7924,387.7924,3697.0
2021-01-04 12:00:00,398.54,400.0,397.76,400.0,2550.0,388.26,389.6823,387.5001,389.6823,2550.0
2021-01-04 12:30:00,400.47,401.15,398.65,401.15,3745.0,390.1402,390.8027,388.3672,390.8027,3745.0
2021-01-04 13:00:00,401.8,403.99,401.72,402.82,3879.0,391.4359,393.5694,391.358,392.4296,3879.0
2021-01-04 13:30:00,402.8,404.34,402.22,404.34,5175.0,392.4101,393.9104,391.8451,393.9104,5175.0
2021-01-04 14:00:00,404.12,404.27,402.8,403.51,4989.0,393.6961,393.8422,392.4101,393.1018,4989.0
2021-01-04 14:30:00,403.78,405.94,402.92,405.88,4820.0,393.3648,395.4691,392.527,395.4107,4820.0
2021-01-04 15:00:00,405.98,405.98,402.15,402.93,11408.0,395.5081,395.5081,391.7769,392.5368,11408.0
2021-01-04 15:30:00,402.42,405.94,402.16,403.61,37909.0,392.0399,395.4691,391.7866,393.1992,37909.0
2021-01-05 09:30:00,400.79,403.36,400.71,402.04,5692.0,390.452,392.9557,390.374,391.6697,5692.0
2021-01-05 10:00:00,403.59,404.74,403.05,403.98,4313.0,393.1797,394.3001,392.6537,393.5597,4313.0
2021-01-05 10:30:00,403.86,404.41,401.78,402.39,2823.0,393.4428,393.9786,391.4164,392.0107,2823.0
2021-01-05 11:00:00,402.67,402.67,399.43,400.19,4504.0,392.2835,392.2835,389.127,389.8674,4504.0
2021-01-05 11:30:00,400.45,401.09,400.18,400.3,6000.0,390.1207,390.7442,389.8577,389.9746,6000.0
2021-01-05 12:00:00,400.27,401.0,399.44,400.0,4106.0,389.9454,390.6565,389.1368,389.6823,4106.0
2021-01-05 12:30:00,400.31,401.45,399.9,400.63,7142.0,389.9843,391.0949,389.5849,390.2961,7142.0
2021-01-05 13:00:00,400.74,401.62,400.21,400.99,7778.0,390.4033,391.2606,389.8869,390.6468,7778.0
2021-01-05 13:30:00,400.97,401.34,400.31,400.61,4852.0,390.6273,390.9878,389.9843,390.2766,4852.0
2021-01-05 14:00:00,400.93,403.2,400.93,401.54,7334.0,390.5884,392.7998,390.5884,391.1826,7334.0
2021-01-05 14:30:00,401.91,402.93,401.34,402.48,5400.0,391.5431,392.5368,390.9878,392.0984,5400.0
2021-01-05 15:00:00,402.48,404.03,401.44,401.72,10364.0,392.0984,393.6084,391.0852,391.358,10364.0
2021-01-05 15:30:00,401.5,401.99,399.74,400.32,26704.0,391.1436,391.621,389.429,389.9941,26704.0
2021-01-06 09:30:00,402.55,407.34,401.0,407.34,4690.0,392.1666,396.833,390.6565,396.833,4690.0
2021-01-06 10:00:00,406.22,406.51,404.17,404.81,4408.0,395.7419,396.0244,393.7448,394.3683,4408.0
2021-01-06 10:30:00,405.55,406.54,404.46,405.58,7799.0,395.0892,396.0536,394.0273,395.1184,7799.0
2021-01-06 11:00:00,405.65,405.79,404.22,404.39,4985.0,395.1866,395.323,393.7935,393.9591,4985.0
2021-01-06 11:30:00,404.42,404.42,403.43,403.44,4012.0,393.9883,393.9883,393.0239,393.0336,4012.0
2021-01-06 12:00:00,403.59,403.67,401.78,402.47,3083.0,393.1797,393.2577,391.4164,392.0886,3083.0
2021-01-06 12:30:00,402.46,404.86,402.43,404.86,3547.0,392.0789,394.417,392.0497,394.417,3547.0
2021-01-06 13:00:00,405.6,406.09,405.09,406.08,3801.0,395.1379,395.6153,394.641,395.6055,3801.0
2021-01-06 13:30:00,406.01,407.11,405.33,405.33,3901.0,395.5373,396.6089,394.8749,394.8749,3901.0
2021-01-06 14:00:00,405.37,406.52,403.19,403.57,8630.0,394.9138,396.0342,392.7901,393.1603,8630.0
2021-01-06 14:30:00,403.96,405.14,403.16,404.49,5975.0,393.5402,394.6898,392.7608,394.0565,5975.0
2021-01-06 15:00:00,404.4,406.29,404.1,406.29,4918.0,393.9688,395.8101,393.6766,395.8101,4918.0
2021-01-06 15:30:00,405.85,406.39,403.13,405.3,88335.0,395.3814,395.9075,392.7316,394.8456,88335.0
2021-01-07 09:30:00,405.61,406.62,401.78,403.01,12076.0,395.1476,396.1316,391.4164,392.6147,12076.0
2021-01-07 10:00:00,403.34,407.58,402.72,406.47,16003.0,392.9362,397.0668,392.3322,395.9855,16003.0
2021-01-07 10:30:00,407.25,407.48,404.91,404.91,16157.0,396.7453,396.9694,394.4657,394.4657,16157.0
2021-01-07 11:00:00,405.5,406.19,403.22,403.72,9961.0,395.0405,395.7127,392.8193,393.3064,9961.0
2021-01-07 11:30:00,404.21,404.22,402.53,402.91,4072.0,393.7837,393.7935,392.1471,392.5173,4072.0
2021-01-07 12:00:00,403.15,403.23,400.81,401.49,4680.0,392.7511,392.829,390.4714,391.1339,4680.0
2021-01-07 12:30:00,401.68,403.67,401.68,403.2,7407.0,391.319,393.2577,391.319,392.7998,7407.0
2021-01-07 13:00:00,403.5,403.5,401.13,401.13,12298.0,393.0921,393.0921,390.7832,390.7832,12298.0
2021-01-07 13:30:00,401.38,401.76,400.75,401.39,5917.0,391.0267,391.3969,390.413,391.0365,5917.0
2021-01-07 14:00:00,401.84,403.31,401.84,402.83,6678.0,391.4749,392.907,391.4749,392.4393,6678.0
2021-01-07 14:30:00,403.05,403.65,402.74,403.43,8563.0,392.6537,393.2382,392.3517,393.0239,8563.0
2021-01-07 15:00:00,403.65,404.04,402.59,402.73,12715.0,393.2382,393.6181,392.2055,392.3419,12715.0
2021-01-07 15:30:00,402.84,404.65,401.65,404.12,37755.0,392.4491,394.2124,391.2898,393.6961,37755.0
2021-01-08 09:30:00,405.66,411.33,405.14,411.21,4262.0,395.1963,400.7201,394.6898,400.6032,4262.0
2021-01-08 10:00:00,412.75,414.58,410.3,413.9,7377.0,402.1035,403.8863,399.7167,403.2238,7377.0
2021-01-08 10:30:00,412.11,414.07,412.11,413.22,6340.0,401.48,403.3894,401.48,402.5613,6340.0
2021-01-08 11:00:00,413.31,414.15,412.63,412.9,5993.0,402.649,403.4674,401.9866,402.2496,5993.0
2021-01-08 11:30:00,413.22,413.35,412.05,412.05,1700.0,402.5613,402.688,401.4215,401.4215,1700.0
2021-01-08 12:00:00,412.5,413.13,410.67,410.89,4410.0,401.8599,402.4737,400.0771,400.2914,4410.0
2021-01-08 12:30:00,410.74,411.68,410.74,411.0,1500.0,400.1453,401.0611,400.1453,400.3986,1500.0
2021-01-08 13:00:00,410.82,410.82,408.93,409.62,3963.0,400.2232,400.2232,398.382,399.0542,3963.0
2021-01-08 13:30:00,409.7,411.01,408.96,410.46,4407.0,399.1321,400.4083,398.4112,399.8725,4407.0
2021-01-08 14:00:00,410.01,411.46,409.58,411.12,13181.0,399.4341,400.8467,399.0152,400.5155,13181.0
2021-01-08 14:30:00,411.14,413.38,410.46,412.8,3998.0,400.535,402.7172,399.8725,402.1522,3998.0
2021-01-08 15:00:00,412.58,413.8,412.58,413.32,4789.0,401.9378,403.1264,401.9378,402.6588,4789.0
2021-01-08 15:30:00,413.02,414.72,412.62,413.38,21266.0,402.3665,404.0226,401.9768,402.7172,21266.0
2021-01-11 09:30:00,408.56,410.61,406.25,407.97,4314.0,398.0215,400.0187,395.7711,397.4468,4314.0
2021-01-11 10:00:00,408.05,408.64,401.3,404.21,16659.0,397.5247,398.0995,390.9488,393.7837,16659.0
2021-01-11 10:30:00,404.25,406.17,403.57,403.59,5339.0,393.8227,395.6932,393.1603,393.1797,5339.0
2021-01-11 11:00:00,403.54,404.94,403.29,404.94,3601.0,393.131,394.4949,392.8875,394.4949,3601.0
2021-01-11 11:30:00,403.81,404.45,401.08,401.66,8713.0,393.3941,394.0176,390.7345,391.2995,8713.0
2021-01-11 12:00:00,402.45,404.0,402.25,402.37,2748.0,392.0691,393.5792,391.8743,391.9912,2748.0
2021-01-11 12:30:00,402.7,403.41,402.29,402.63,1500.0,392.3127,393.0044,391.9133,392.2445,1500.0
2021-01-11 13:00:00,403.05,403.5,402.38,402.89,1804.0,392.6537,393.0921,392.0009,392.4978,1804.0
2021-01-11 13:30:00,402.96,402.97,401.57,402.12,1364.0,392.566,392.5757,391.2118,391.7477,1364.0
2021-01-11 14:00:00,401.97,402.42,401.7,401.88,1800.0,391.6015,392.0399,391.3385,391.5138,1800.0
2021-01-11 14:30:00,402.21,404.34,402.1,404.2,2100.0,391.8353,393.9104,391.7282,393.774,2100.0
2021-01-11 15:00:00,404.4,405.63,403.46,404.39,9024.0,393.9688,395.1671,393.0531,393.9591,9024.0
2021-01-11 15:30:00,404.62,405.02,403.7,403.83,25130.0,394.1832,394.5729,393.2869,393.4135,25130.0
2021-01-12 09:30:00,404.68,407.13,400.64,405.61,20939.0,394.2416,396.6284,390.3058,395.1476,20939.0
2021-01-12 10:00:00,405.69,405.9,402.14,402.15,6078.0,395.2256,395.4302,391.7671,391.7769,6078.0
2021-01-12 10:30:00,402.53,403.19,398.87,400.99,8598.0,392.1471,392.7901,388.5815,390.6468,8598.0
2021-01-12 11:00:00,400.7,402.57,399.89,400.2,7666.0,390.3643,392.186,389.5752,389.8772,7666.0
2021-01-12 11:30:00,400.54,400.54,397.21,399.23,7500.0,390.2084,390.2084,386.9643,388.9322,7500.0
2021-01-12 12:00:00,399.49,399.77,397.52,398.37,5500.0,389.1855,389.4583,387.2663,388.0944,5500.0
2021-01-12 12:30:00,398.52,400.03,397.79,399.92,5647.0,388.2405,389.7116,387.5293,389.6044,5647.0
2021-01-12 13:00:00,399.88,400.15,398.32,399.85,5331.0,389.5654,389.8285,388.0457,389.5362,5331.0
2021-01-12 13:30:00,400.25,401.17,399.89,400.28,8712.0,389.9259,390.8222,389.5752,389.9551,8712.0
2021-01-12 14:00:00,400.21,400.66,397.76,397.76,9168.0,389.8869,390.3253,387.5001,387.5001,9168.0
2021-01-12 14:30:00,397.8,398.62,395.89,396.61,11451.0,387.5391,388.3379,385.6784,386.3798,11451.0
2021-01-12 15:00:00,397.09,397.83,396.51,396.98,12056.0,386.8474,387.5683,386.2824,386.7402,12056.0
2021-01-12 15:30:00,397.13,398.04,395.96,397.4,42299.0,386.8864,387.7729,385.7465,387.1494,42299.0
2021-01-13 09:30:00,395.0,397.44,393.5,393.9,7645.0,384.8113,387.1884,383.35,383.7397,7645.0
2021-01-13 10:00:00,394.44,395.72,392.43,393.26,7133.0,384.2658,385.5127,382.3076,383.1162,7133.0
2021-01-13 10:30:00,392.73,395.58,392.73,395.58,7118.0,382.5999,385.3763,382.5999,385.3763,7118.0
2021-01-13 11:00:00,395.09,395.64,394.16,394.77,17509.0,384.899,385.4348,383.993,384.5872,17509.0
2021-01-13 11:30:00,394.47,396.3,393.68,395.85,12841.0,384.295,386.0778,383.5254,385.6394,12841.0
2021-01-13 12:00:00,396.16,398.29,395.26,397.07,19198.0,385.9414,388.0164,385.0646,386.8279,19198.0
2021-01-13 12:30:00,397.11,397.46,395.95,396.4,14161.0,386.8669,387.2079,385.7368,386.1752,14161.0
2021-01-13 13:00:00,396.1,398.22,396.1,396.54,8287.0,385.8829,387.9483,385.8829,386.3116,8287.0
2021-01-13 13:30:00,396.75,397.27,396.39,397.05,10769.0,386.5162,387.0228,386.1655,386.8084,10769.0
2021-01-13 14:00:00,397.31,398.15,395.9,397.75,8805.0,387.0617,387.8801,385.6881,387.4904,8805.0
2021-01-13 14:30:00,398.38,399.76,397.98,399.25,10400.0,388.1041,389.4485,387.7144,388.9517,10400.0
2021-01-13 15:00:00,399.16,399.16,398.13,398.76,5927.0,388.864,388.864,387.8606,388.4743,5927.0
2021-01-13 15:30:00,399.05,399.87,396.94,397.67,31680.0,388.7568,389.5557,386.7013,387.4124,31680.0
2021-01-14 09:30:00,398.02,399.66,395.04,398.28,15619.0,387.7534,389.3511,384.8503,388.0067,15619.0
2021-01-14 10:00:00,398.11,398.52,395.71,397.57,13242.0,387.8411,388.2405,385.503,387.315,13242.0
2021-01-14 10:30:00,396.34,397.37,394.71,394.94,10693.0,386.1167,387.1202,384.5288,384.7529,10693.0
2021-01-14 11:00:00,395.06,395.07,391.63,392.16,8419.0,384.8698,384.8795,381.5282,382.0446,8419.0
2021-01-14 11:30:00,392.08,392.55,391.5,392.25,6501.0,381.9666,382.4245,381.4016,382.1322,6501.0
2021-01-14 12:00:00,391.89,392.24,390.7,391.92,9254.0,381.7815,382.1225,380.6222,381.8108,9254.0
2021-01-14 12:30:00,391.46,391.46,389.93,391.11,5016.0,381.3626,381.3626,379.8721,381.0216,5016.0
2021-01-14 13:00:00,391.12,391.13,388.67,389.93,10309.0,381.0314,381.0411,378.6446,379.8721,10309.0
2021-01-14 13:30:00,389.5,391.23,389.42,390.55,4677.0,379.4532,381.1386,379.3752,380.4761,4677.0
2021-01-14 14:00:00,390.29,393.63,390.29,392.39,4971.0,380.2228,383.4766,380.2228,382.2686,4971.0
2021-01-14 14:30:00,392.0,392.22,390.46,390.46,5108.0,381.8887,382.103,380.3884,380.3884,5108.0
2021-01-14 15:00:00,390.44,390.73,387.53,389.23,13326.0,380.3689,380.6515,377.534,379.1901,13326.0
2021-01-14 15:30:00,388.83,389.22,386.45,387.65,28433.0,378.8005,379.1804,376.4819,377.6509,28433.0
2021-01-15 09:30:00,387.1,387.35,382.92,384.54,22521.0,377.1151,377.3586,373.0429,374.6211,22521.0
2021-01-15 10:00:00,385.04,386.29,383.4,384.2,6609.0,375.1082,376.326,373.5105,374.2899,6609.0
2021-01-15 10:30:00,383.67,386.88,383.29,386.15,4519.0,373.7736,376.9008,373.4034,376.1896,4519.0
2021-01-15 11:00:00,385.97,387.97,385.07,387.97,4205.0,376.0142,377.9626,375.1374,377.9626,4205.0
2021-01-15 11:30:00,388.03,389.99,387.11,387.72,8635.0,378.0211,379.9305,377.1248,377.7191,8635.0
2021-01-15 12:00:00,387.14,388.76,386.54,388.76,2311.0,377.1541,378.7323,376.5695,378.7323,2311.0
2021-01-15 12:30:00,388.45,388.45,385.94,387.37,3905.0,378.4303,378.4303,375.985,377.3781,3905.0
2021-01-15 13:00:00,386.65,388.88,386.03,388.39,4611.0,376.6767,378.8492,376.0727,378.3718,4611.0
2021-01-15 13:30:00,388.34,389.03,387.87,388.38,5455.0,378.3231,378.9953,377.8652,378.3621,5455.0
2021-01-15 14:00:00,388.48,389.16,388.48,388.85,3982.0,378.4595,379.1219,378.4595,378.8199,3982.0
2021-01-15 14:30:00,389.0,390.43,388.63,388.72,5834.0,378.9661,380.3592,378.6056,378.6933,5834.0
2021-01-15 15:00:00,388.93,389.72,387.95,388.81,5779.0,378.8979,379.6675,377.9432,378.781,5779.0
2021-01-15 15:30:00,388.75,389.88,387.54,388.57,23507.0,378.7225,379.8234,377.5437,378.5472,23507.0
2021-01-19 09:30:00,391.57,391.57,384.91,388.16,12828.0,381.4698,381.4698,374.9816,378.1477,12828.0
2021-01-19 10:00:00,387.69,389.9,386.8,389.79,6447.0,377.6899,379.8429,376.8228,379.7357,6447.0
2021-01-19 10:30:00,389.84,392.63,389.73,389.74,2527.0,379.7844,382.5024,379.6772,379.687,2527.0
2021-01-19 11:00:00,389.9,390.01,385.84,386.35,5454.0,379.8429,379.95,375.8876,376.3844,5454.0
2021-01-19 11:30:00,386.85,386.85,384.49,385.77,8786.0,376.8715,376.8715,374.5724,375.8194,8786.0
2021-01-19 12:00:00,385.77,387.53,385.64,386.99,11305.0,375.8194,377.534,375.6927,377.0079,11305.0
2021-01-19 12:30:00,386.98,387.45,386.01,387.45,10321.0,376.9982,377.4561,376.0532,377.4561,10321.0
2021-01-19 13:00:00,387.4,389.07,387.31,388.53,4277.0,377.4073,379.0343,377.3197,378.5082,4277.0
2021-01-19 13:30:00,388.44,388.44,387.65,387.67,3740.0,378.4205,378.4205,377.6509,377.6704,3740.0
2021-01-19 14:00:00,387.53,387.92,387.26,387.91,2125.0,377.534,377.9139,377.271,377.9042,2125.0
2021-01-19 14:30:00,388.56,388.56,386.0,386.83,6477.0,378.5374,378.5374,376.0435,376.852,6477.0
2021-01-19 15:00:00,386.53,386.95,386.26,386.42,4294.0,376.5598,376.969,376.2968,376.4526,4294.0
2021-01-19 15:30:00,385.94,388.06,385.66,385.83,19820.0,375.985,378.0503,375.7122,375.8778,19820.0
2021-01-20 09:30:00,385.79,389.03,383.58,388.78,5134.0,375.8389,378.9953,373.6859,378.7517,5134.0
2021-01-20 10:00:00,390.35,393.34,389.49,391.98,6738.0,380.2813,383.1941,379.4434,381.8692,6738.0
2021-01-20 10:30:00,391.4,394.69,391.4,392.01,6030.0,381.3042,384.5093,381.3042,381.8984,6030.0
2021-01-20 11:00:00,391.37,393.97,391.0,391.3,3400.0,381.2749,383.8079,380.9145,381.2067,3400.0
2021-01-20 11:30:00,391.16,392.29,391.15,391.34,2376.0,381.0704,382.1712,381.0606,381.2457,2376.0
2021-01-20 12:00:00,391.27,392.05,390.71,391.24,4581.0,381.1775,381.9374,380.632,381.1483,4581.0
2021-01-20 12:30:00,391.59,394.56,391.49,394.56,2113.0,381.4893,384.3827,381.3918,384.3827,2113.0
2021-01-20 13:00:00,394.28,394.51,392.91,392.91,1500.0,384.1099,384.3339,382.7752,382.7752,1500.0
2021-01-20 13:30:00,393.19,394.3,392.88,394.22,9010.0,383.048,384.1294,382.746,384.0514,9010.0
2021-01-20 14:00:00,394.04,394.61,393.47,393.65,3802.0,383.8761,384.4314,383.3208,383.4961,3802.0
2021-01-20 14:30:00,393.71,394.55,393.54,394.35,4338.0,383.5546,384.3729,383.389,384.1781,4338.0
2021-01-20 15:00:00,394.73,395.49,394.06,394.06,39772.0,384.5483,385.2887,383.8956,383.8956,39772.0
2021-01-20 15:30:00,394.22,395.03,390.83,393.29,22716.0,384.0514,384.8405,380.7489,383.1454,22716.0
2021-01-21 09:30:00,391.18,392.08,388.67,390.04,10683.0,381.0898,381.9666,378.6446,379.9792,10683.0
2021-01-21 10:00:00,389.52,393.8,389.5,393.45,5914.0,379.4727,383.6423,379.4532,383.3013,5914.0
2021-01-21 10:30:00,394.13,394.13,391.66,391.94,2311.0,383.9638,383.9638,381.5575,381.8302,2311.0
2021-01-21 11:00:00,392.03,392.64,390.64,391.26,2710.0,381.9179,382.5122,380.5638,381.1678,2710.0
2021-01-21 11:30:00,391.48,391.48,391.0,391.08,1000.0,381.3821,381.3821,380.9145,380.9924,1000.0
2021-01-21 12:00:00,391.29,392.11,391.21,392.11,1908.0,381.197,381.9959,381.1191,381.9959,1908.0
2021-01-21 12:30:00,391.58,392.48,390.88,391.87,2412.0,381.4795,382.3563,380.7976,381.762,2412.0
2021-01-21 13:00:00,391.94,394.51,391.55,393.75,5248.0,381.8302,384.3339,381.4503,383.5936,5248.0
2021-01-21 13:30:00,394.35,395.19,394.12,394.29,2250.0,384.1781,384.9964,383.954,384.1196,2250.0
2021-01-21 14:00:00,393.92,394.8,392.65,393.01,8529.0,383.7592,384.6165,382.5219,382.8726,8529.0
2021-01-21 14:30:00,392.31,393.02,391.2,391.78,7246.0,382.1907,382.8824,381.1093,381.6744,7246.0
2021-01-21 15:00:00,391.92,391.92,389.46,389.5,10216.0,381.8108,381.8108,379.4142,379.4532,10216.0
2021-01-21 15:30:00,389.57,390.13,388.27,388.71,27124.0,379.5214,380.0669,378.2549,378.6836,27124.0
2021-01-22 09:30:00,386.74,387.06,384.66,385.34,3805.0,376.7644,377.0761,374.738,375.4005,3805.0
2021-01-22 10:00:00,385.84,387.9,385.82,386.55,4015.0,375.8876,377.8944,375.8681,376.5793,4015.0
2021-01-22 10:30:00,386.67,388.38,385.95,387.5,8286.0,376.6962,378.3621,375.9947,377.5048,8286.0
2021-01-22 11:00:00,387.76,388.15,385.45,385.66,8701.0,377.7581,378.138,375.5076,375.7122,8701.0
2021-01-22 11:30:00,385.63,386.69,385.63,386.69,3500.0,375.683,376.7157,375.683,376.7157,3500.0
2021-01-22 12:00:00,386.53,386.99,386.16,386.65,4221.0,376.5598,377.0079,376.1993,376.6767,4221.0
2021-01-22 12:30:00,386.05,386.41,385.44,385.44,1700.0,376.0922,376.4429,375.4979,375.4979,1700.0
2021-01-22 13:00:00,385.77,386.31,385.35,385.77,3105.0,375.8194,376.3455,375.4102,375.8194,3105.0
2021-01-22 13:30:00,385.91,386.66,385.61,386.38,2721.0,375.9558,376.6864,375.6635,376.4137,2721.0
2021-01-22 14:00:00,386.37,386.96,386.07,386.25,3855.0,376.4039,376.9787,376.1117,376.287,3855.0
2021-01-22 14:30:00,386.99,387.36,386.01,386.98,3450.0,377.0079,377.3684,376.0532,376.9982,3450.0
2021-01-22 15:00:00,386.96,387.14,385.81,386.82,6165.0,376.9787,377.1541,375.8584,376.8423,6165.0
2021-01-22 15:30:00,387.16,388.55,386.04,386.44,49466.0,377.1735,378.5277,376.0824,376.4721,49466.0
2021-01-25 09:30:00,384.58,387.2,383.35,385.62,3792.0,374.6601,377.2125,373.4618,375.6733,3792.0
2021-01-25 10:00:00,386.51,386.51,383.79,384.9,3012.0,376.5403,376.5403,373.8905,374.9718,3012.0
2021-01-25 10:30:00,384.76,385.95,383.83,384.18,4279.0,374.8354,375.9947,373.9294,374.2704,4279.0
2021-01-25 11:00:00,380.06,381.86,379.62,380.61,2998.0,370.2567,372.0102,369.828,370.7925,2998.0
2021-01-25 11:30:00,380.41,381.61,380.25,380.3,3823.0,370.5976,371.7667,370.4418,370.4905,3823.0
2021-01-25 12:00:00,380.66,381.06,379.38,379.51,4592.0,370.8412,371.2309,369.5942,369.7209,4592.0
2021-01-25 12:30:00,379.98,380.36,379.24,379.24,4464.0,370.1787,370.5489,369.4578,369.4578,4464.0
2021-01-25 13:00:00,379.22,383.03,378.86,382.66,17114.0,369.4383,373.1501,369.0876,372.7896,17114.0
2021-01-25 13:30:00,382.66,382.84,381.73,382.64,6338.0,372.7896,372.965,371.8836,372.7701,6338.0
2021-01-25 14:00:00,382.79,382.79,381.6,382.24,5182.0,372.9163,372.9163,371.757,372.3804,5182.0
2021-01-25 14:30:00,382.81,383.16,381.48,381.65,3202.0,372.9357,373.2767,371.64,371.8057,3202.0
2021-01-25 15:00:00,381.91,382.05,380.5,381.03,6681.0,372.059,372.1953,370.6853,371.2017,6681.0
2021-01-25 15:30:00,381.03,383.14,380.78,382.13,42988.0,371.2017,373.2572,370.9581,372.2733,42988.0
2021-01-26 09:30:00,384.0,384.21,381.77,383.19,5118.0,374.095,374.2996,371.9226,373.3059,5118.0
2021-01-26 10:00:00,383.7,385.26,383.7,384.87,4300.0,373.8028,375.3225,373.8028,374.9426,4300.0
2021-01-26 10:30:00,384.84,384.88,380.17,380.54,26525.0,374.9134,374.9523,370.3638,370.7243,26525.0
2021-01-26 11:00:00,380.29,380.4,377.76,380.36,6538.0,370.4807,370.5879,368.016,370.5489,6538.0
2021-01-26 11:30:00,379.58,380.17,377.93,379.72,9513.0,369.7891,370.3638,368.1816,369.9254,9513.0
2021-01-26 12:00:00,380.5,380.75,380.09,380.42,2227.0,370.6853,370.9289,370.2859,370.6074,2227.0
2021-01-26 12:30:00,380.06,380.89,378.73,380.48,7955.0,370.2567,371.0653,368.961,370.6658,7955.0
2021-01-26 13:00:00,380.52,381.74,380.05,380.7,5454.0,370.7048,371.8933,370.2469,370.8802,5454.0
2021-01-26 13:30:00,381.17,382.36,381.17,381.5,4604.0,371.338,372.4973,371.338,371.6595,4604.0
2021-01-26 14:00:00,381.83,383.99,381.78,383.31,7081.0,371.981,374.0853,371.9323,373.4228,7081.0
2021-01-26 14:30:00,382.94,383.89,382.94,383.63,9895.0,373.0624,373.9879,373.0624,373.7346,9895.0
2021-01-26 15:00:00,383.54,384.95,383.52,384.63,6803.0,373.6469,375.0205,373.6274,374.7088,6803.0
2021-01-26 15:30:00,384.73,385.11,382.63,382.8,25509.0,374.8062,375.1764,372.7604,372.926,25509.0
2021-01-27 09:30:00,377.36,377.92,375.27,376.96,4809.0,367.6263,368.1719,365.5902,367.2366,4809.0
2021-01-27 10:00:00,376.63,378.39,375.08,378.23,6691.0,366.9151,368.6298,365.4051,368.4739,6691.0
2021-01-27 10:30:00,378.11,378.67,376.78,378.13,2721.0,368.357,368.9025,367.0613,368.3765,2721.0
2021-01-27 11:00:00,377.54,377.84,374.58,375.58,2904.0,367.8017,368.0939,364.918,365.8922,2904.0
2021-01-27 11:30:00,375.74,376.16,373.58,373.58,5107.0,366.0481,366.4573,363.9438,363.9438,5107.0
2021-01-27 12:00:00,373.58,373.91,371.83,373.76,2509.0,363.9438,364.2653,362.239,364.1192,2509.0
2021-01-27 12:30:00,373.27,375.2,372.17,375.2,2528.0,363.6418,365.522,362.5702,365.522,2528.0
2021-01-27 13:00:00,375.01,379.41,375.01,378.67,7018.0,365.3369,369.6234,365.3369,368.9025,7018.0
2021-01-27 13:30:00,378.49,379.3,377.41,377.64,10887.0,368.7272,369.5163,367.675,367.8991,10887.0
2021-01-27 14:00:00,377.65,377.94,375.46,376.58,5145.0,367.9088,368.1914,365.7753,366.8664,5145.0
2021-01-27 14:30:00,376.88,376.95,374.75,375.24,4000.0,367.1587,367.2269,365.0836,365.561,4000.0
2021-01-27 15:00:00,375.03,376.36,373.8,373.8,7052.0,365.3564,366.6521,364.1581,364.1581,7052.0
2021-01-27 15:30:00,373.7,374.0,370.79,372.25,18382.0,364.0607,364.353,361.2258,362.6481,18382.0
2021-01-28 09:30:00,375.21,376.59,372.77,376.46,8046.0,365.5318,366.8762,363.1547,366.7495,8046.0
2021-01-28 10:00:00,377.94,379.77,375.83,377.74,5000.0,368.1914,369.9742,366.1358,367.9965,5000.0
2021-01-28 10:30:00,377.84,381.32,377.84,379.93,5700.0,368.0939,371.4842,368.0939,370.13,5700.0
2021-01-28 11:00:00,380.71,382.88,379.87,381.39,3716.0,370.8899,373.0039,370.0716,371.5524,3716.0
2021-01-28 11:30:00,381.78,383.79,380.94,382.54,4805.0,371.9323,373.8905,371.114,372.6727,4805.0
2021-01-28 12:00:00,382.77,384.86,382.63,384.26,5710.0,372.8968,374.9329,372.7604,374.3483,5710.0
2021-01-28 12:30:00,385.1,385.45,383.83,385.33,11022.0,375.1667,375.5076,373.9294,375.3907,11022.0
2021-01-28 13:00:00,386.81,386.82,383.97,384.95,4633.0,376.8326,376.8423,374.0658,375.0205,4633.0
2021-01-28 13:30:00,384.8,385.78,384.09,384.87,3532.0,374.8744,375.8291,374.1827,374.9426,3532.0
2021-01-28 14:00:00,384.83,384.83,382.63,383.3,3000.0,374.9036,374.9036,372.7604,373.4131,3000.0
2021-01-28 14:30:00,384.11,384.93,383.54,384.93,5410.0,374.2022,375.0011,373.6469,375.0011,5410.0
2021-01-28 15:00:00,384.67,385.26,383.38,385.0,5152.0,374.7478,375.3225,373.491,375.0693,5152.0
2021-01-28 15:30:00,385.24,385.42,381.36,381.51,24300.0,375.3031,375.4784,371.5231,371.6693,24300.0
2021-01-29 09:30:00,379.57,379.78,376.51,376.52,4024.0,369.7793,369.9839,366.7982,366.808,4024.0
2021-01-29 10:00:00,375.99,381.02,375.99,379.83,2000.0,366.2917,371.1919,366.2917,370.0326,2000.0
2021-01-29 10:30:00,378.89,379.81,377.1,379.81,2482.0,369.1169,370.0131,367.373,370.0131,2482.0
2021-01-29 11:00:00,380.06,380.06,376.96,377.5,7230.0,370.2567,370.2567,367.2366,367.7627,7230.0
2021-01-29 11:30:00,376.14,376.37,374.22,375.36,4135.0,366.4378,366.6619,364.5673,365.6779,4135.0
2021-01-29 12:00:00,375.45,376.21,374.13,374.62,3322.0,365.7656,366.506,364.4796,364.957,3322.0
2021-01-29 12:30:00,374.27,375.74,373.9,374.22,9663.0,364.616,366.0481,364.2556,364.5673,9663.0
2021-01-29 13:00:00,374.27,378.52,374.02,378.52,3764.0,364.616,368.7564,364.3725,368.7564,3764.0
2021-01-29 13:30:00,378.16,378.16,376.63,377.14,1227.0,368.4057,368.4057,366.9151,367.412,1227.0
2021-01-29 14:00:00,377.5,379.31,376.93,378.51,1600.0,367.7627,369.526,367.2074,368.7467,1600.0
2021-01-29 14:30:00,378.33,379.42,377.77,378.62,4940.0,368.5713,369.6332,368.0257,368.8538,4940.0
2021-01-29 15:00:00,378.73,381.33,378.73,380.22,14108.0,368.961,371.4939,368.961,370.4125,14108.0
2021-01-29 15:30:00,380.63,381.83,377.25,377.3,18422.0,370.812,371.981,367.5192,367.5679,18422.0
2021-02-01 09:30:00,380.29,384.36,378.32,380.72,5075.0,370.4807,374.4458,368.5616,370.8997,5075.0
2021-02-01 10:00:00,378.17,379.44,377.21,377.7,1200.0,368.4154,369.6527,367.4802,367.9575,1200.0
2021-02-01 10:30:00,376.98,376.98,374.74,374.75,3358.0,367.2561,367.2561,365.0739,365.0836,3358.0
2021-02-01 11:00:00,374.38,376.62,374.12,376.47,2604.0,364.7232,366.9054,364.4699,366.7593,2604.0
2021-02-01 11:30:00,375.8,378.2,375.15,377.7,3364.0,366.1066,368.4447,365.4733,367.9575,3364.0
2021-02-01 12:00:00,378.34,378.5,377.78,377.78,1720.0,368.581,368.7369,368.0355,368.0355,1720.0
2021-02-01 12:30:00,377.56,377.83,377.07,377.23,1700.0,367.8212,368.0842,367.3438,367.4997,1700.0
2021-02-01 13:00:00,377.7,377.7,375.92,376.33,1300.0,367.9575,367.9575,366.2235,366.6229,1300.0
2021-02-01 13:30:00,376.33,377.64,375.78,377.64,3329.0,366.6229,367.8991,366.0871,367.8991,3329.0
2021-02-01 14:00:00,377.61,378.31,376.83,378.18,2400.0,367.8699,368.5518,367.11,368.4252,2400.0
2021-02-01 14:30:00,377.96,378.98,377.96,378.46,2988.0,368.2108,369.2045,368.2108,368.6979,2988.0
2021-02-01 15:00:00,378.81,379.35,378.68,379.23,4980.0,369.0389,369.565,368.9123,369.4481,4980.0
2021-02-01 15:30:00,379.02,381.33,379.01,379.8,26087.0,369.2435,371.4939,369.2338,370.0034,26087.0
2021-02-02 09:30:00,384.14,386.72,383.76,385.82,2244.0,374.2314,376.7449,373.8612,375.8681,2244.0
2021-02-02 10:00:00,387.91,396.33,387.91,394.6,8063.0,377.9042,386.107,377.9042,384.4216,8063.0
2021-02-02 10:30:00,394.8,395.14,392.18,394.36,3116.0,384.6165,384.9477,382.064,384.1878,3116.0
2021-02-02 11:00:00,394.33,396.98,394.22,396.07,5406.0,384.1586,386.7402,384.0514,385.8537,5406.0
2021-02-02 11:30:00,396.98,398.57,395.34,397.77,13790.0,386.7402,388.2892,385.1425,387.5099,13790.0
2021-02-02 12:00:00,397.7,398.47,396.35,396.35,14722.0,387.4417,388.1918,386.1265,386.1265,14722.0
2021-02-02 12:30:00,397.63,398.23,396.99,397.69,12796.0,387.3735,387.958,386.75,387.4319,12796.0
2021-02-02 13:00:00,397.78,397.97,394.56,394.87,2953.0,387.5196,387.7047,384.3827,384.6847,2953.0
2021-02-02 13:30:00,395.22,395.91,395.15,395.37,3045.0,385.0256,385.6978,384.9574,385.1718,3045.0
2021-02-02 14:00:00,395.44,396.3,395.17,395.88,3653.0,385.24,386.0778,384.9769,385.6686,3653.0
2021-02-02 14:30:00,396.24,396.85,394.87,395.24,3364.0,386.0193,386.6136,384.6847,385.0451,3364.0
2021-02-02 15:00:00,394.73,395.12,394.35,395.11,3329.0,384.5483,384.9282,384.1781,384.9185,3329.0
2021-02-02 15:30:00,394.72,394.72,391.4,391.4,23845.0,384.5385,384.5385,381.3042,381.3042,23845.0
2021-02-03 09:30:00,390.99,390.99,382.96,383.79,15365.0,380.9047,380.9047,373.0819,373.8905,15365.0
2021-02-03 10:00:00,383.83,387.12,382.03,387.12,8099.0,373.9294,377.1346,372.1759,377.1346,8099.0
2021-02-03 10:30:00,387.05,388.46,386.2,388.2,5215.0,377.0664,378.44,376.2383,378.1867,5215.0
2021-02-03 11:00:00,388.23,389.0,387.45,388.95,1600.0,378.2159,378.9661,377.4561,378.9174,1600.0
2021-02-03 11:30:00,388.28,388.79,387.76,387.76,1252.0,378.2646,378.7615,377.7581,377.7581,1252.0
2021-02-03 12:00:00,388.19,388.81,387.62,388.81,3035.0,378.177,378.781,377.6217,378.781,3035.0
2021-02-03 12:30:00,388.94,389.98,388.71,389.94,1796.0,378.9076,379.9208,378.6836,379.8818,1796.0
2021-02-03 13:00:00,389.59,390.63,389.53,390.63,1609.0,379.5409,380.554,379.4824,380.554,1609.0
2021-02-03 13:30:00,390.81,391.87,390.67,391.45,2221.0,380.7294,381.762,380.593,381.3529,2221.0
2021-02-03 14:00:00,391.67,393.09,391.67,392.68,1200.0,381.5672,382.9506,381.5672,382.5512,1200.0
2021-02-03 14:30:00,392.61,392.97,391.42,391.75,2483.0,382.483,382.8337,381.3237,381.6451,2483.0
2021-02-03 15:00:00,392.03,392.03,391.54,391.85,1300.0,381.9179,381.9179,381.4406,381.7426,1300.0
2021-02-03 15:30:00,391.92,391.92,388.74,389.46,18667.0,381.8108,381.8108,378.7128,379.4142,18667.0
2021-02-04 09:30:00,389.84,394.19,389.84,394.19,12257.0,379.7844,384.0222,379.7844,384.0222,12257.0
2021-02-04 10:00:00,397.78,399.25,397.06,399.25,3740.0,387.5196,388.9517,386.8182,388.9517,3740.0
2021-02-04 10:30:00,398.55,400.41,398.55,400.37,6267.0,388.2697,390.0818,388.2697,390.0428,6267.0
2021-02-04 11:00:00,400.55,403.3,400.39,401.14,4977.0,390.2182,392.8972,390.0623,390.7929,4977.0
2021-02-04 11:30:00,401.99,403.99,401.36,403.96,6600.0,391.621,393.5694,391.0073,393.5402,6600.0
2021-02-04 12:00:00,403.72,403.72,401.27,401.49,2800.0,393.3064,393.3064,390.9196,391.1339,2800.0
2021-02-04 12:30:00,401.9,402.18,400.78,401.48,3925.0,391.5333,391.8061,390.4422,391.1242,3925.0
2021-02-04 13:00:00,401.79,402.41,401.02,401.6,3384.0,391.4262,392.0302,390.676,391.2411,3384.0
2021-02-04 13:30:00,401.72,401.8,399.36,399.36,4553.0,391.358,391.4359,389.0588,389.0588,4553.0
2021-02-04 14:00:00,399.97,401.1,399.9,400.74,6489.0,389.6531,390.754,389.5849,390.4033,6489.0
2021-02-04 14:30:00,400.59,400.85,399.9,400.34,2700.0,390.2571,390.5104,389.5849,390.0136,2700.0
2021-02-04 15:00:00,399.92,400.13,397.62,397.62,4900.0,389.6044,389.809,387.3637,387.3637,4900.0
2021-02-04 15:30:00,397.52,399.31,397.22,398.59,22079.0,387.2663,389.0101,386.974,388.3087,22079.0
2021-02-05 09:30:00,400.62,402.83,400.62,402.76,2583.0,390.2863,392.4393,390.2863,392.3711,2583.0
2021-02-05 10:00:00,402.3,403.0,401.22,402.69,6003.0,391.923,392.605,390.8709,392.303,6003.0
2021-02-05 10:30:00,403.59,403.86,403.12,403.33,2460.0,393.1797,393.4428,392.7219,392.9264,2460.0
2021-02-05 11:00:00,403.76,403.76,401.72,401.98,1811.0,393.3454,393.3454,391.358,391.6113,1811.0
2021-02-05 11:30:00,402.68,403.12,401.79,401.89,2246.0,392.2932,392.7219,391.4262,391.5236,2246.0
2021-02-05 12:00:00,401.53,401.53,399.89,399.9,1046.0,391.1729,391.1729,389.5752,389.5849,1046.0
2021-02-05 12:30:00,400.05,401.17,400.05,401.09,2600.0,389.731,390.8222,389.731,390.7442,2600.0
2021-02-05 13:00:00,400.7,401.19,400.2,401.04,3919.0,390.3643,390.8416,389.8772,390.6955,3919.0
2021-02-05 13:30:00,401.3,401.3,400.59,400.59,700.0,390.9488,390.9488,390.2571,390.2571,700.0
2021-02-05 14:00:00,400.75,400.95,399.65,400.95,1918.0,390.413,390.6078,389.3414,390.6078,1918.0
2021-02-05 14:30:00,400.8,400.9,399.54,400.09,2085.0,390.4617,390.5591,389.2342,389.77,2085.0
2021-02-05 15:00:00,399.24,400.07,399.21,399.3,3110.0,388.9419,389.7505,388.9127,389.0004,3110.0
2021-02-05 15:30:00,399.38,400.03,398.54,398.76,19773.0,389.0783,389.7116,388.26,388.4743,19773.0
2021-02-08 09:30:00,398.94,402.45,397.91,398.32,2500.0,388.6497,392.0691,387.6462,388.0457,2500.0
2021-02-08 10:00:00,399.29,400.79,399.29,399.78,1644.0,388.9907,390.452,388.9907,389.468,1644.0
2021-02-08 10:30:00,399.45,400.39,399.45,399.67,2128.0,389.1465,390.0623,389.1465,389.3609,2128.0
2021-02-08 11:00:00,400.62,400.62,397.52,399.17,3598.0,390.2863,390.2863,387.2663,388.8737,3598.0
2021-02-08 11:30:00,399.16,399.16,397.67,397.88,2846.0,388.864,388.864,387.4124,387.617,2846.0
2021-02-08 12:00:00,398.01,398.01,397.21,397.57,1690.0,387.7437,387.7437,386.9643,387.315,1690.0
2021-02-08 12:30:00,397.55,398.75,397.31,397.31,2834.0,387.2955,388.4646,387.0617,387.0617,2834.0
2021-02-08 13:00:00,396.9,397.58,396.88,396.88,1301.0,386.6623,387.3248,386.6428,386.6428,1301.0
2021-02-08 13:30:00,397.09,398.41,397.09,398.24,1619.0,386.8474,388.1334,386.8474,387.9677,1619.0
2021-02-08 14:00:00,397.41,399.29,397.37,399.12,1760.0,387.1591,388.9907,387.1202,388.825,1760.0
2021-02-08 14:30:00,398.47,398.67,397.14,397.14,940.0,388.1918,388.3866,386.8961,386.8961,940.0
2021-02-08 15:00:00,397.27,398.34,397.14,398.29,1999.0,387.0228,388.0652,386.8961,388.0164,1999.0
2021-02-08 15:30:00,398.18,398.77,396.42,398.63,17667.0,387.9093,388.4841,386.1947,388.3477,17667.0
2021-02-09 09:30:00,397.29,401.92,396.74,401.47,5009.0,387.0422,391.5528,386.5064,391.1144,5009.0
2021-02-09 10:00:00,401.39,402.43,400.51,401.22,3843.0,391.0365,392.0497,390.1792,390.8709,3843.0
2021-02-09 10:30:00,400.65,400.67,399.08,399.22,4317.0,390.3156,390.3351,388.7861,388.9225,4317.0
2021-02-09 11:00:00,399.16,400.93,399.06,400.93,1800.0,388.864,390.5884,388.7666,390.5884,1800.0
2021-02-09 11:30:00,400.45,400.45,399.17,399.92,1512.0,390.1207,390.1207,388.8737,389.6044,1512.0
2021-02-09 12:00:00,400.15,400.15,399.27,399.27,200.0,389.8285,389.8285,388.9712,388.9712,200.0
2021-02-09 12:30:00,399.59,400.84,399.53,400.11,2562.0,389.2829,390.5007,389.2245,389.7895,2562.0
2021-02-09 13:00:00,400.07,400.39,399.17,399.17,1475.0,389.7505,390.0623,388.8737,388.8737,1475.0
2021-02-09 13:30:00,399.73,399.77,398.75,398.8,3762.0,389.4193,389.4583,388.4646,388.5133,3762.0
2021-02-09 14:00:00,399.1,400.34,399.03,399.92,6573.0,388.8056,390.0136,388.7374,389.6044,6573.0
2021-02-09 14:30:00,400.39,400.94,399.96,400.19,4100.0,390.0623,390.5981,389.6434,389.8674,4100.0
2021-02-09 15:00:00,400.18,400.35,399.5,399.66,3088.0,389.8577,390.0233,389.1952,389.3511,3088.0
2021-02-09 15:30:00,399.76,402.55,399.76,400.58,29716.0,389.4485,392.1666,389.4485,390.2474,29716.0
2021-02-10 09:30:00,402.23,404.72,401.07,404.72,5224.0,391.8548,394.2806,390.7247,394.2806,5224.0
2021-02-10 10:00:00,404.96,404.98,402.0,402.53,7099.0,394.5144,394.5339,391.6308,392.1471,7099.0
2021-02-10 10:30:00,402.33,403.06,399.61,400.31,7406.0,391.9522,392.6634,389.3024,389.9843,7406.0
2021-02-10 11:00:00,400.43,400.55,398.74,398.74,2700.0,390.1012,390.2182,388.4548,388.4548,2700.0
2021-02-10 11:30:00,397.91,399.01,397.91,398.13,1838.0,387.6462,388.7179,387.6462,387.8606,1838.0
2021-02-10 12:00:00,397.75,400.27,397.74,399.98,2499.0,387.4904,389.9454,387.4806,389.6629,2499.0
2021-02-10 12:30:00,400.07,401.01,398.59,399.33,3000.0,389.7505,390.6663,388.3087,389.0296,3000.0
2021-02-10 13:00:00,399.84,399.89,399.36,399.44,2100.0,389.5265,389.5752,389.0588,389.1368,2100.0
2021-02-10 13:30:00,399.82,400.78,399.55,400.28,1696.0,389.507,390.4422,389.2439,389.9551,1696.0
2021-02-10 14:00:00,400.38,402.3,400.17,402.3,4337.0,390.0525,391.923,389.848,391.923,4337.0
2021-02-10 14:30:00,402.28,403.48,401.82,403.37,22501.0,391.9035,393.0726,391.4554,392.9654,22501.0
2021-02-10 15:00:00,402.61,403.41,401.79,402.34,5393.0,392.225,393.0044,391.4262,391.962,5393.0
2021-02-10 15:30:00,402.49,403.21,401.8,403.21,23398.0,392.1081,392.8095,391.4359,392.8095,23398.0
2021-02-11 09:30:00,403.7,405.0,401.31,401.31,3017.0,393.2869,394.5534,390.9585,390.9585,3017.0
2021-02-11 10:00:00,401.05,405.0,401.05,404.73,2237.0,390.7053,394.5534,390.7053,394.2903,2237.0
2021-02-11 10:30:00,405.36,405.36,403.36,403.84,1400.0,394.9041,394.9041,392.9557,393.4233,1400.0
2021-02-11 11:00:00,403.84,404.65,403.74,404.36,1235.0,393.4233,394.2124,393.3259,393.9299,1235.0
2021-02-11 11:30:00,404.96,405.04,404.15,404.35,800.0,394.5144,394.5923,393.7253,393.9201,800.0
2021-02-11 12:00:00,404.62,404.78,404.1,404.57,12061.0,394.1832,394.339,393.6766,394.1345,12061.0
2021-02-11 12:30:00,405.11,405.7,403.11,403.56,9227.0,394.6605,395.2353,392.7121,393.1505,9227.0
2021-02-11 13:00:00,403.64,403.89,403.09,403.39,2000.0,393.2284,393.472,392.6926,392.9849,2000.0
2021-02-11 13:30:00,403.73,404.1,402.63,403.29,4645.0,393.3161,393.6766,392.2445,392.8875,4645.0
2021-02-11 14:00:00,403.44,404.08,402.68,404.08,1831.0,393.0336,393.6571,392.2932,393.6571,1831.0
2021-02-11 14:30:00,403.95,406.04,403.45,405.12,4254.0,393.5305,395.5665,393.0433,394.6703,4254.0
2021-02-11 15:00:00,405.24,406.02,404.73,405.08,1200.0,394.7872,395.5471,394.2903,394.6313,1200.0
2021-02-11 15:30:00,404.59,407.34,404.22,406.44,23346.0,394.1539,396.833,393.7935,395.9562,23346.0
2021-02-12 09:30:00,405.21,407.29,404.49,406.73,10024.0,394.758,396.7843,394.0565,396.2387,10024.0
2021-02-12 10:00:00,406.19,409.17,404.27,408.52,3599.0,395.7127,398.6158,393.8422,397.9826,3599.0
2021-02-12 10:30:00,407.09,410.35,407.08,409.04,1414.0,396.5895,399.7654,396.5797,398.4892,1414.0
2021-02-12 11:00:00,409.55,409.99,409.11,409.99,397.0,398.986,399.4147,398.5574,399.4147,397.0
2021-02-12 11:30:00,409.26,409.59,408.42,409.57,3314.0,398.7035,399.025,397.8852,399.0055,3314.0
2021-02-12 12:00:00,409.78,409.82,408.66,409.01,3700.0,399.2101,399.249,398.119,398.4599,3700.0
2021-02-12 12:30:00,408.43,409.4,408.29,409.05,2299.0,397.8949,398.8399,397.7585,398.4989,2299.0
2021-02-12 13:00:00,408.72,409.24,407.08,408.11,7893.0,398.1774,398.684,396.5797,397.5831,7893.0
2021-02-12 13:30:00,408.57,409.05,407.56,407.56,4422.0,398.0313,398.4989,397.0473,397.0473,4422.0
2021-02-12 14:00:00,407.46,407.49,405.49,405.54,2700.0,396.9499,396.9791,395.0307,395.0794,2700.0
2021-02-12 14:30:00,405.28,406.22,405.0,405.47,1402.0,394.8261,395.7419,394.5534,395.0112,1402.0
2021-02-12 15:00:00,404.91,405.53,403.73,404.43,5966.0,394.4657,395.0697,393.3161,393.9981,5966.0
2021-02-12 15:30:00,404.68,407.38,404.52,406.03,35714.0,394.2416,396.872,394.0857,395.5568,35714.0
2021-02-16 09:30:00,405.79,407.06,401.51,403.4,6326.0,395.323,396.5602,391.1534,392.9946,6326.0
2021-02-16 10:00:00,403.23,404.61,402.7,403.74,4312.0,392.829,394.1734,392.3127,393.3259,4312.0
2021-02-16 10:30:00,404.46,405.02,401.32,403.4,8069.0,394.0273,394.5729,390.9683,392.9946,8069.0
2021-02-16 11:00:00,404.49,404.49,402.57,402.71,3401.0,394.0565,394.0565,392.186,392.3224,3401.0
2021-02-16 11:30:00,403.08,403.08,400.31,401.8,3029.0,392.6829,392.6829,389.9843,391.4359,3029.0
2021-02-16 12:00:00,401.56,403.42,401.41,403.29,4100.0,391.2021,393.0141,391.056,392.8875,4100.0
2021-02-16 12:30:00,403.33,404.12,402.85,404.08,6156.0,392.9264,393.6961,392.4588,393.6571,6156.0
2021-02-16 13:00:00,404.18,404.18,403.07,403.44,5695.0,393.7545,393.7545,392.6732,393.0336,5695.0
2021-02-16 13:30:00,403.73,404.42,403.32,404.02,5600.0,393.3161,393.9883,392.9167,393.5986,5600.0
2021-02-16 14:00:00,403.99,404.2,403.41,403.95,5278.0,393.5694,393.774,393.0044,393.5305,5278.0
2021-02-16 14:30:00,403.81,404.13,403.01,403.89,9858.0,393.3941,393.7058,392.6147,393.472,9858.0
2021-02-16 15:00:00,403.64,404.88,403.39,404.69,8128.0,393.2284,394.4365,392.9849,394.2514,8128.0
2021-02-16 15:30:00,404.72,405.37,404.15,404.29,23519.0,394.2806,394.9138,393.7253,393.8617,23519.0
2021-02-17 09:30:00,402.48,407.56,401.0,404.68,9346.0,392.0984,397.0473,390.6565,394.2416,9346.0
2021-02-17 10:00:00,403.89,404.83,400.57,403.13,5207.0,393.472,394.3878,390.2376,392.7316,5207.0
2021-02-17 10:30:00,403.04,403.63,402.27,403.29,3602.0,392.6439,393.2187,391.8938,392.8875,3602.0
2021-02-17 11:00:00,403.53,403.79,402.93,403.78,1114.0,393.1213,393.3746,392.5368,393.3648,1114.0
2021-02-17 11:30:00,403.09,404.29,402.55,404.29,22717.0,392.6926,393.8617,392.1666,393.8617,22717.0
2021-02-17 12:00:00,403.8,403.95,403.45,403.78,1300.0,393.3843,393.5305,393.0433,393.3648,1300.0
2021-02-17 12:30:00,404.0,404.14,403.41,404.03,1983.0,393.5792,393.7156,393.0044,393.6084,1983.0
2021-02-17 13:00:00,403.81,404.67,403.81,404.67,2561.0,393.3941,394.2319,393.3941,394.2319,2561.0
2021-02-17 13:30:00,404.75,405.49,404.52,405.49,1303.0,394.3098,395.0307,394.0857,395.0307,1303.0
2021-02-17 14:00:00,404.66,405.12,402.3,402.56,2800.0,394.2221,394.6703,391.923,392.1763,2800.0
2021-02-17 14:30:00,402.5,404.02,402.46,404.02,3200.0,392.1179,393.5986,392.0789,393.5986,3200.0
2021-02-17 15:00:00,403.78,404.68,402.98,403.09,2100.0,393.3648,394.2416,392.5855,392.6926,2100.0
2021-02-17 15:30:00,402.31,404.07,402.27,403.45,12413.0,391.9328,393.6474,391.8938,393.0433,12413.0
2021-02-18 09:30:00,400.51,405.67,400.33,402.98,5050.0,390.1792,395.2061,390.0038,392.5855,5050.0
2021-02-18 10:00:00,403.89,404.79,401.66,404.79,4962.0,393.472,394.3488,391.2995,394.3488,4962.0
2021-02-18 10:30:00,404.44,405.72,404.23,405.52,1914.0,394.0078,395.2548,393.8032,395.06,1914.0
2021-02-18 11:00:00,405.26,407.21,404.81,405.27,3182.0,394.8067,396.7064,394.3683,394.8164,3182.0
2021-02-18 11:30:00,404.03,404.33,402.7,403.07,949.0,393.6084,393.9007,392.3127,392.6732,949.0
2021-02-18 12:00:00,403.11,404.12,402.87,404.12,1300.0,392.7121,393.6961,392.4783,393.6961,1300.0
2021-02-18 12:30:00,403.81,403.81,403.08,403.28,1502.0,393.3941,393.3941,392.6829,392.8777,1502.0
2021-02-18 13:00:00,403.45,403.55,402.51,403.28,2310.0,393.0433,393.1408,392.1276,392.8777,2310.0
2021-02-18 13:30:00,403.17,403.17,402.3,402.76,1287.0,392.7706,392.7706,391.923,392.3711,1287.0
2021-02-18 14:00:00,402.87,403.59,402.41,402.41,1200.0,392.4783,393.1797,392.0302,392.0302,1200.0
2021-02-18 14:30:00,402.77,402.77,400.98,401.36,2012.0,392.3809,392.3809,390.6371,391.0073,2012.0
2021-02-18 15:00:00,401.76,402.11,400.73,401.5,4677.0,391.3969,391.7379,390.3935,391.1436,4677.0
2021-02-18 15:30:00,401.68,403.86,401.68,403.82,24140.0,391.319,393.4428,391.319,393.4038,24140.0
2021-02-19 09:30:00,405.01,405.74,400.87,401.94,10949.0,394.5631,395.2743,390.5299,391.5723,10949.0
2021-02-19 10:00:00,401.94,403.44,400.72,402.47,2676.0,391.5723,393.0336,390.3838,392.0886,2676.0
2021-02-19 10:30:00,402.21,403.22,400.4,401.59,8614.0,391.8353,392.8193,390.072,391.2313,8614.0
2021-02-19 11:00:00,401.75,401.75,399.03,399.03,2328.0,391.3872,391.3872,388.7374,388.7374,2328.0
2021-02-19 11:30:00,398.55,399.17,396.88,398.85,4321.0,388.2697,388.8737,386.6428,388.562,4321.0
2021-02-19 12:00:00,397.94,398.66,397.57,398.63,2200.0,387.6755,388.3769,387.315,388.3477,2200.0
2021-02-19 12:30:00,398.11,398.12,396.72,396.72,2501.0,387.8411,387.8508,386.4869,386.4869,2501.0
2021-02-19 13:00:00,397.22,399.22,396.73,398.79,4311.0,386.974,388.9225,386.4967,388.5036,4311.0
2021-02-19 13:30:00,398.1,398.3,396.58,396.93,4442.0,387.8313,388.0262,386.3506,386.6915,4442.0
2021-02-19 14:00:00,396.93,398.06,396.12,396.5,15084.0,386.6915,387.7924,385.9024,386.2726,15084.0
2021-02-19 14:30:00,396.1,396.46,394.76,396.46,5096.0,385.8829,386.2337,384.5775,386.2337,5096.0
2021-02-19 15:00:00,396.21,396.25,393.58,394.4,9203.0,385.9901,386.0291,383.4279,384.2268,9203.0
2021-02-19 15:30:00,394.75,394.81,390.35,390.43,27975.0,384.5678,384.6262,380.2813,380.3592,27975.0
2021-02-22 09:30:00,388.77,388.77,382.71,383.75,4890.0,378.742,378.742,372.8383,373.8515,4890.0
2021-02-22 10:00:00,384.34,384.34,380.38,380.52,5700.0,374.4263,374.4263,370.5684,370.7048,5700.0
2021-02-22 10:30:00,380.57,384.17,380.37,383.64,10907.0,370.7535,374.2607,370.5587,373.7443,10907.0
2021-02-22 11:00:00,383.57,383.57,379.91,381.69,16660.0,373.6761,373.6761,370.1105,371.8446,16660.0
2021-02-22 11:30:00,381.96,385.4,381.96,384.2,6672.0,372.1077,375.4589,372.1077,374.2899,6672.0
2021-02-22 12:00:00,384.36,385.38,384.11,384.98,6438.0,374.4458,375.4394,374.2022,375.0498,6438.0
2021-02-22 12:30:00,384.33,384.56,383.64,384.34,4481.0,374.4165,374.6406,373.7443,374.4263,4481.0
2021-02-22 13:00:00,384.59,386.64,384.35,385.54,3921.0,374.6698,376.6669,374.436,375.5953,3921.0
2021-02-22 13:30:00,386.05,388.93,385.58,387.14,5060.0,376.0922,378.8979,375.6343,377.1541,5060.0
2021-02-22 14:00:00,387.71,387.71,385.79,385.79,2619.0,377.7093,377.7093,375.8389,375.8389,2619.0
2021-02-22 14:30:00,386.08,387.12,385.82,386.31,4326.0,376.1214,377.1346,375.8681,376.3455,4326.0
2021-02-22 15:00:00,386.31,387.16,384.58,386.2,13047.0,376.3455,377.1735,374.6601,376.2383,13047.0
2021-02-22 15:30:00,386.15,387.64,385.67,386.12,24126.0,376.1896,377.6412,375.722,376.1604,24126.0
2021-02-23 09:30:00,388.88,393.36,386.37,390.0,14922.0,378.8492,383.2136,376.4039,379.9403,14922.0
2021-02-23 10:00:00,390.5,391.13,386.41,388.56,11612.0,380.4274,381.0411,376.4429,378.5374,11612.0
2021-02-23 10:30:00,389.04,392.18,388.13,390.49,6736.0,379.005,382.064,378.1185,380.4176,6736.0
2021-02-23 11:00:00,390.24,390.49,388.77,388.77,5530.0,380.1741,380.4176,378.742,378.742,5530.0
2021-02-23 11:30:00,389.12,389.45,388.16,388.55,3201.0,379.083,379.4045,378.1477,378.5277,3201.0
2021-02-23 12:00:00,388.58,389.96,387.86,389.34,2800.0,378.5569,379.9013,377.8555,379.2973,2800.0
2021-02-23 12:30:00,388.97,389.61,388.61,389.56,5400.0,378.9368,379.5603,378.5861,379.5116,5400.0
2021-02-23 13:00:00,389.33,393.44,389.33,393.44,4215.0,379.2876,383.2915,379.2876,383.2915,4215.0
2021-02-23 13:30:00,392.53,392.53,390.18,391.74,5842.0,382.405,382.405,380.1156,381.6354,5842.0
2021-02-23 14:00:00,391.42,391.62,390.35,390.36,5355.0,381.3237,381.5185,380.2813,380.291,5355.0
2021-02-23 14:30:00,390.31,393.05,389.19,392.74,5304.0,380.2423,382.9116,379.1512,382.6096,5304.0
2021-02-23 15:00:00,392.74,396.12,392.32,396.12,20488.0,382.6096,385.9024,382.2004,385.9024,20488.0
2021-02-23 15:30:00,395.59,397.01,394.94,395.15,40824.0,385.3861,386.7695,384.7529,384.9574,40824.0
2021-02-24 09:30:00,392.87,400.32,392.87,398.56,9988.0,382.7363,389.9941,382.7363,388.2795,9988.0
2021-02-24 10:00:00,398.0,400.09,396.53,399.69,3787.0,387.7339,389.77,386.3018,389.3803,3787.0
2021-02-24 10:30:00,399.24,399.6,397.35,399.16,6085.0,388.9419,389.2927,387.1007,388.864,6085.0
2021-02-24 11:00:00,399.78,399.78,398.09,399.47,2800.0,389.468,389.468,387.8216,389.166,2800.0
2021-02-24 11:30:00,399.66,400.47,399.43,399.43,3171.0,389.3511,390.1402,389.127,389.127,3171.0
2021-02-24 12:00:00,399.6,399.77,398.22,399.74,6423.0,389.2927,389.4583,387.9483,389.429,6423.0
2021-02-24 12:30:00,400.25,400.25,398.87,398.87,1800.0,389.9259,389.9259,388.5815,388.5815,1800.0
2021-02-24 13:00:00,398.65,400.22,398.44,400.22,5764.0,388.3672,389.8967,388.1626,389.8967,5764.0
2021-02-24 13:30:00,400.39,403.76,400.21,403.68,8005.0,390.0623,393.3454,389.8869,393.2674,8005.0
2021-02-24 14:00:00,403.45,403.45,402.37,402.45,5348.0,393.0433,393.0433,391.9912,392.0691,5348.0
2021-02-24 14:30:00,402.63,402.63,400.1,400.56,3801.0,392.2445,392.2445,389.7798,390.2279,3801.0
2021-02-24 15:00:00,400.84,401.37,399.96,401.02,6751.0,390.5007,391.017,389.6434,390.676,6751.0
2021-02-24 15:30:00,401.04,402.09,400.39,400.39,29477.0,390.6955,391.7184,390.0623,390.0623,29477.0
2021-02-25 09:30:00,400.83,405.41,397.91,401.11,18179.0,390.4909,394.9528,387.6462,390.7637,18179.0
2021-02-25 10:00:00,401.4,403.5,399.99,402.71,7918.0,391.0462,393.0921,389.6726,392.3224,7918.0
2021-02-25 10:30:00,403.13,407.38,398.92,402.84,12696.0,392.7316,396.872,388.6302,392.4491,12696.0
2021-02-25 11:00:00,400.73,404.18,400.73,402.18,4173.0,390.3935,393.7545,390.3935,391.8061,4173.0
2021-02-25 11:30:00,402.39,404.3,401.47,404.3,6554.0,392.0107,393.8714,391.1144,393.8714,6554.0
2021-02-25 12:00:00,404.05,410.6,404.05,409.67,14620.0,393.6279,400.0089,393.6279,399.1029,14620.0
2021-02-25 12:30:00,409.01,410.0,404.16,404.16,12259.0,398.4599,399.4244,393.735,393.735,12259.0
2021-02-25 13:00:00,404.16,404.67,400.18,402.34,8729.0,393.735,394.2319,389.8577,391.962,8729.0
2021-02-25 13:30:00,401.92,401.92,398.1,398.1,3748.0,391.5528,391.5528,387.8313,387.8313,3748.0
2021-02-25 14:00:00,398.05,400.25,398.05,399.61,5422.0,387.7826,389.9259,387.7826,389.3024,5422.0
2021-02-25 14:30:00,399.56,400.32,399.0,399.84,5802.0,389.2537,389.9941,388.7081,389.5265,5802.0
2021-02-25 15:00:00,400.35,400.72,399.23,400.68,6728.0,390.0233,390.3838,388.9322,390.3448,6728.0
2021-02-25 15:30:00,400.56,403.68,400.15,402.02,23874.0,390.2279,393.2674,389.8285,391.6502,23874.0
2021-02-26 09:30:00,403.15,406.92,396.08,399.34,6156.0,392.7511,396.4238,385.8635,389.0394,6156.0
2021-02-26 10:00:00,397.62,399.46,396.37,397.31,4107.0,387.3637,389.1563,386.146,387.0617,4107.0
2021-02-26 10:30:00,395.71,400.06,394.97,400.04,5391.0,385.503,389.7408,384.7821,389.7213,5391.0
2021-02-26 11:00:00,399.79,400.74,398.54,398.54,4200.0,389.4778,390.4033,388.26,388.26,4200.0
2021-02-26 11:30:00,398.35,401.69,398.34,400.98,2000.0,388.0749,391.3287,388.0652,390.6371,2000.0
2021-02-26 12:00:00,401.19,402.39,400.76,402.24,3015.0,390.8416,392.0107,390.4227,391.8646,3015.0
2021-02-26 12:30:00,402.63,403.82,402.07,402.54,3248.0,392.2445,393.4038,391.6989,392.1568,3248.0
2021-02-26 13:00:00,402.47,404.66,402.05,403.41,6946.0,392.0886,394.2221,391.6795,393.0044,6946.0
2021-02-26 13:30:00,403.64,404.58,402.58,403.4,13111.0,393.2284,394.1442,392.1958,392.9946,13111.0
2021-02-26 14:00:00,402.27,402.36,398.4,399.26,2944.0,391.8938,391.9815,388.1236,388.9614,2944.0
2021-02-26 14:30:00,398.56,399.52,398.14,398.98,1631.0,388.2795,389.2147,387.8703,388.6886,1631.0
2021-02-26 15:00:00,399.09,401.27,398.79,399.83,5586.0,388.7958,390.9196,388.5036,389.5167,5586.0
2021-02-26 15:30:00,399.73,402.98,398.0,398.0,22172.0,389.4193,392.5855,387.7339,387.7339,22172.0
2021-03-01 09:30:00,400.82,408.06,400.82,407.18,7535.0,390.4812,397.5344,390.4812,396.6771,7535.0
2021-03-01 10:00:00,405.07,407.51,405.07,405.97,2605.0,394.6216,396.9986,394.6216,395.4983,2605.0
2021-03-01 10:30:00,406.31,406.39,403.92,403.92,5018.0,395.8296,395.9075,393.5012,393.5012,5018.0
2021-03-01 11:00:00,403.68,403.68,402.61,402.8,1905.0,393.2674,393.2674,392.225,392.4101,1905.0
2021-03-01 11:30:00,402.56,403.0,402.14,402.42,2244.0,392.1763,392.605,391.7671,392.0399,2244.0
2021-03-01 12:00:00,402.73,404.11,402.61,403.92,2971.0,392.3419,393.6863,392.225,393.5012,2971.0
2021-03-01 12:30:00,403.81,405.37,403.81,404.38,1490.0,393.3941,394.9138,393.3941,393.9494,1490.0
2021-03-01 13:00:00,404.6,404.78,404.13,404.78,700.0,394.1637,394.339,393.7058,394.339,700.0
2021-03-01 13:30:00,405.96,407.24,405.96,407.1,1123.0,395.4886,396.7356,395.4886,396.5992,1123.0
2021-03-01 14:00:00,407.81,408.12,404.95,405.43,3443.0,397.2909,397.5929,394.5047,394.9723,3443.0
2021-03-01 14:30:00,405.69,406.14,403.19,403.35,3954.0,395.2256,395.664,392.7901,392.9459,3954.0
2021-03-01 15:00:00,403.75,405.29,403.37,405.29,2120.0,393.3356,394.8359,392.9654,394.8359,2120.0
2021-03-01 15:30:00,405.19,405.19,402.48,403.5,30340.0,394.7385,394.7385,392.0984,393.0921,30340.0
2021-03-02 09:30:00,403.31,406.69,403.05,405.22,6582.0,392.907,396.1998,392.6537,394.7677,6582.0
2021-03-02 10:00:00,404.59,405.14,397.95,397.96,7541.0,394.1539,394.6898,387.6852,387.695,7541.0
2021-03-02 10:30:00,398.25,399.49,397.75,398.77,4206.0,387.9775,389.1855,387.4904,388.4841,4206.0
2021-03-02 11:00:00,398.53,398.79,397.25,398.71,5067.0,388.2503,388.5036,387.0033,388.4256,5067.0
2021-03-02 11:30:00,398.44,399.27,397.39,399.13,2902.0,388.1626,388.9712,387.1397,388.8348,2902.0
2021-03-02 12:00:00,398.92,400.67,398.92,400.51,3705.0,388.6302,390.3351,388.6302,390.1792,3705.0
2021-03-02 12:30:00,400.38,402.48,399.99,402.22,6886.0,390.0525,392.0984,389.6726,391.8451,6886.0
2021-03-02 13:00:00,402.22,404.0,402.22,404.0,4678.0,391.8451,393.5792,391.8451,393.5792,4678.0
2021-03-02 13:30:00,404.13,405.69,404.13,405.16,5940.0,393.7058,395.2256,393.7058,394.7092,5940.0
2021-03-02 14:00:00,405.07,406.12,404.61,404.61,4868.0,394.6216,395.6445,394.1734,394.1734,4868.0
2021-03-02 14:30:00,404.72,405.69,403.01,404.92,4629.0,394.2806,395.2256,392.6147,394.4754,4629.0
2021-03-02 15:00:00,404.82,406.13,404.07,404.07,7378.0,394.378,395.6542,393.6474,393.6474,7378.0
2021-03-02 15:30:00,404.03,405.73,403.22,403.82,26732.0,393.6084,395.2645,392.8193,393.4038,26732.0
2021-03-03 09:30:00,402.28,402.28,399.0,399.77,5583.0,391.9035,391.9035,388.7081,389.4583,5583.0
2021-03-03 10:00:00,399.61,402.16,399.11,401.63,4301.0,389.3024,391.7866,388.8153,391.2703,4301.0
2021-03-03 10:30:00,401.63,401.63,398.92,399.97,6311.0,391.2703,391.2703,388.6302,389.6531,6311.0
2021-03-03 11:00:00,401.48,402.54,400.65,401.32,1655.0,391.1242,392.1568,390.3156,390.9683,1655.0
2021-03-03 11:30:00,402.67,402.67,400.64,402.31,1300.0,392.2835,392.2835,390.3058,391.9328,1300.0
2021-03-03 12:00:00,401.29,402.38,401.29,402.38,1834.0,390.9391,392.0009,390.9391,392.0009,1834.0
2021-03-03 12:30:00,402.16,403.83,401.74,402.65,3747.0,391.7866,393.4135,391.3775,392.264,3747.0
2021-03-03 13:00:00,402.58,403.01,401.77,401.86,5279.0,392.1958,392.6147,391.4067,391.4944,5279.0
2021-03-03 13:30:00,401.9,402.7,401.23,402.62,5299.0,391.5333,392.3127,390.8806,392.2348,5299.0
2021-03-03 14:00:00,402.9,403.81,402.67,403.05,4374.0,392.5075,393.3941,392.2835,392.6537,4374.0
2021-03-03 14:30:00,402.79,403.24,401.79,402.75,4786.0,392.4004,392.8388,391.4262,392.3614,4786.0
2021-03-03 15:00:00,402.53,404.41,402.07,403.12,8335.0,392.1471,393.9786,391.6989,392.7219,8335.0
2021-03-03 15:30:00,402.93,403.49,401.86,402.15,22235.0,392.5368,393.0823,391.4944,391.7769,22235.0
2021-03-04 09:30:00,403.77,404.05,401.55,403.19,4949.0,393.6972,393.9702,391.5326,393.1316,4949.0
2021-03-04 10:00:00,403.75,405.96,403.04,403.05,4507.0,393.6777,395.8325,392.9854,392.9951,4507.0
2021-03-04 10:30:00,403.79,403.79,402.07,402.93,5849.0,393.7167,393.7167,392.0396,392.8781,5849.0
2021-03-04 11:00:00,402.77,405.52,402.53,403.99,3852.0,392.7221,395.4035,392.4881,393.9117,3852.0
2021-03-04 11:30:00,403.58,406.84,403.57,405.5,2837.0,393.5119,396.6906,393.5022,395.384,2837.0
2021-03-04 12:00:00,405.63,406.58,403.04,403.04,4226.0,395.5108,396.4371,392.9854,392.9854,4226.0
2021-03-04 12:30:00,402.56,403.61,399.38,399.89,4012.0,392.5174,393.5412,389.4167,389.914,4012.0
2021-03-04 13:00:00,399.49,399.49,395.69,396.3,5637.0,389.5239,389.5239,385.8187,386.4135,5637.0
2021-03-04 13:30:00,396.77,396.78,392.04,392.49,7141.0,386.8718,386.8815,382.2598,382.6986,7141.0
2021-03-04 14:00:00,392.49,395.81,392.49,395.76,3044.0,382.6986,385.9357,382.6986,385.887,3044.0
2021-03-04 14:30:00,396.01,396.19,393.64,396.04,6702.0,386.1308,386.3063,383.8199,386.16,6702.0
2021-03-04 15:00:00,395.89,395.89,391.83,392.1,7671.0,386.0138,386.0138,382.055,382.3183,7671.0
2021-03-04 15:30:00,391.92,392.91,389.71,390.97,19684.0,382.1428,383.1081,379.9879,381.2165,19684.0
2021-03-05 09:30:00,392.86,396.99,392.78,396.12,7187.0,383.0593,387.0863,382.9813,386.238,7187.0
2021-03-05 10:00:00,395.62,395.62,390.6,390.61,6290.0,385.7505,385.7505,380.8557,380.8655,6290.0
2021-03-05 10:30:00,391.41,392.39,388.26,388.26,4747.0,381.6455,382.6011,378.5741,378.5741,4747.0
2021-03-05 11:00:00,387.88,391.41,387.72,391.41,5438.0,378.2036,381.6455,378.0476,381.6455,5438.0
2021-03-05 11:30:00,391.26,392.5,389.39,391.94,6910.0,381.4993,382.7083,379.6759,382.1623,6910.0
2021-03-05 12:00:00,391.47,395.41,391.26,395.16,3410.0,381.704,385.5457,381.4993,385.302,3410.0
2021-03-05 12:30:00,394.79,395.76,393.18,393.19,5201.0,384.9412,385.887,383.3714,383.3811,5201.0
2021-03-05 13:00:00,394.33,398.07,392.97,397.67,5266.0,384.4927,388.1394,383.1666,387.7493,5266.0
2021-03-05 13:30:00,397.99,399.35,397.0,399.25,5220.0,388.0614,389.3874,387.0961,389.2899,5220.0
2021-03-05 14:00:00,399.65,400.66,397.17,399.88,4408.0,389.68,390.6648,387.2618,389.9042,4408.0
2021-03-05 14:30:00,400.79,401.33,399.09,401.33,4861.0,390.7915,391.318,389.1339,391.318,4861.0
2021-03-05 15:00:00,401.2,402.57,400.52,402.13,8997.0,391.1913,392.5271,390.5282,392.0981,8997.0
2021-03-05 15:30:00,402.15,404.59,401.41,401.41,29274.0,392.1176,394.4967,391.396,391.396,29274.0
2021-03-08 09:30:00,402.37,402.37,397.19,400.26,3526.0,392.3321,392.3321,387.2813,390.2747,3526.0
2021-03-08 10:00:00,399.15,402.34,398.13,402.34,5087.0,389.1924,392.3028,388.1979,392.3028,5087.0
2021-03-08 10:30:00,401.83,402.65,400.7,401.44,2324.0,391.8056,392.6051,390.7038,391.4253,2324.0
2021-03-08 11:00:00,401.68,402.41,401.05,401.69,2700.0,391.6593,392.3711,391.045,391.6691,2700.0
2021-03-08 11:30:00,401.53,402.71,400.11,401.63,3565.0,391.5131,392.6636,390.1285,391.6106,3565.0
2021-03-08 12:00:00,401.8,403.62,401.53,402.39,2765.0,391.7763,393.5509,391.5131,392.3516,2765.0
2021-03-08 12:30:00,402.22,403.79,402.22,402.9,2210.0,392.1858,393.7167,392.1858,392.8489,2210.0
2021-03-08 13:00:00,403.63,406.22,403.23,406.22,4982.0,393.5607,396.086,393.1706,396.086,4982.0
2021-03-08 13:30:00,405.55,406.51,404.01,404.01,5824.0,395.4328,396.3688,393.9312,393.9312,5824.0
2021-03-08 14:00:00,404.31,406.06,404.31,405.71,5543.0,394.2237,395.93,394.2237,395.5888,5543.0
2021-03-08 14:30:00,405.85,405.85,403.84,405.12,4597.0,395.7253,395.7253,393.7654,395.0135,4597.0
2021-03-08 15:00:00,404.64,404.64,402.72,403.03,5796.0,394.5455,394.5455,392.6734,392.9756,5796.0
2021-03-08 15:30:00,402.83,404.08,400.34,400.56,43324.0,392.7806,393.9994,390.3527,390.5672,43324.0
2021-03-09 09:30:00,403.33,406.99,403.33,405.0,2676.0,393.2681,396.8368,393.2681,394.8965,2676.0
2021-03-09 10:00:00,406.84,408.03,405.03,407.72,2812.0,396.6906,397.8509,394.9257,397.5486,2812.0
2021-03-09 10:30:00,408.55,409.58,408.29,409.22,3275.0,398.3579,399.3622,398.1044,399.0112,3275.0
2021-03-09 11:00:00,408.97,410.55,408.5,408.94,4715.0,398.7674,400.308,398.3092,398.7382,4715.0
2021-03-09 11:30:00,408.81,409.14,407.76,408.7,3360.0,398.6114,398.9332,397.5876,398.5042,3360.0
2021-03-09 12:00:00,409.05,409.98,407.93,409.21,3809.0,398.8454,399.7522,397.7534,399.0015,3809.0
2021-03-09 12:30:00,409.22,410.0,408.78,408.96,3309.0,399.0112,399.7718,398.5822,398.7577,3309.0
2021-03-09 13:00:00,409.45,409.65,407.74,407.74,3800.0,399.2355,399.4305,397.5681,397.5681,3800.0
2021-03-09 13:30:00,408.05,408.81,406.75,406.75,3187.0,397.8704,398.6114,396.6028,396.6028,3187.0
2021-03-09 14:00:00,407.05,407.3,406.53,407.16,2603.0,396.8953,397.1391,396.3883,397.0026,2603.0
2021-03-09 14:30:00,408.54,409.81,407.92,409.34,9126.0,398.3482,399.5865,397.7436,399.1282,9126.0
2021-03-09 15:00:00,409.31,409.82,408.75,409.82,8980.0,399.099,399.5962,398.5529,399.5962,8980.0
2021-03-09 15:30:00,409.7,409.97,406.61,406.75,19297.0,399.4792,399.7425,396.4663,396.6028,19297.0
2021-03-10 09:30:00,409.97,416.75,409.25,416.75,14198.0,399.7425,406.3534,399.0405,406.3534,14198.0
2021-03-10 10:00:00,416.75,416.75,414.72,414.96,9061.0,406.3534,406.3534,404.374,404.608,9061.0
2021-03-10 10:30:00,415.01,418.81,414.9,417.06,16354.0,404.6568,408.362,404.5495,406.6556,16354.0
2021-03-10 11:00:00,416.99,417.47,414.51,415.16,23887.0,406.5874,407.0554,404.1692,404.803,23887.0
2021-03-10 11:30:00,414.83,418.41,414.83,417.59,3422.0,404.4813,407.9719,404.4813,407.1724,3422.0
2021-03-10 12:00:00,417.58,419.26,417.58,417.93,6296.0,407.1627,408.8007,407.1627,407.5039,6296.0
2021-03-10 12:30:00,418.28,419.48,416.52,416.52,18418.0,407.8452,409.0153,406.1291,406.1291,18418.0
2021-03-10 13:00:00,416.32,417.71,415.72,416.92,6257.0,405.9341,407.2894,405.3491,406.5191,6257.0
2021-03-10 13:30:00,417.26,417.26,416.29,416.94,3478.0,406.8506,406.8506,405.9048,406.5386,3478.0
2021-03-10 14:00:00,416.72,417.68,416.23,417.56,5596.0,406.3241,407.2602,405.8463,407.1432,5596.0
2021-03-10 14:30:00,417.55,419.85,417.55,418.75,5619.0,407.1334,409.376,407.1334,408.3035,5619.0
2021-03-10 15:00:00,419.12,419.13,417.21,418.65,8356.0,408.6642,408.674,406.8019,408.206,8356.0
2021-03-10 15:30:00,418.87,420.0,417.41,418.62,35920.0,408.4205,409.5223,406.9969,408.1767,35920.0
2021-03-11 09:30:00,418.59,418.79,415.44,417.93,9383.0,408.1475,408.3425,405.076,407.5039,9383.0
2021-03-11 10:00:00,417.27,418.83,416.57,418.06,4264.0,406.8604,408.3815,406.1778,407.6307,4264.0
2021-03-11 10:30:00,418.54,419.63,416.87,418.9,6712.0,408.0987,409.1615,406.4704,408.4497,6712.0
2021-03-11 11:00:00,419.36,419.4,417.26,417.89,2860.0,408.8982,408.9372,406.8506,407.4649,2860.0
2021-03-11 11:30:00,417.32,418.1,416.91,417.46,6761.0,406.9091,407.6697,406.5094,407.0456,6761.0
2021-03-11 12:00:00,417.55,418.41,417.09,417.46,5408.0,407.1334,407.9719,406.6849,407.0456,5408.0
2021-03-11 12:30:00,417.69,418.03,416.81,417.95,5910.0,407.2699,407.6014,406.4119,407.5234,5910.0
2021-03-11 13:00:00,417.73,418.13,416.83,416.84,7370.0,407.3089,407.6989,406.4314,406.4411,7370.0
2021-03-11 13:30:00,417.05,417.51,416.82,417.23,10552.0,406.6459,407.0944,406.4216,406.8214,10552.0
2021-03-11 14:00:00,417.68,417.99,415.49,416.43,10292.0,407.2602,407.5624,405.1248,406.0413,10292.0
2021-03-11 14:30:00,416.54,417.2,415.97,416.2,9897.0,406.1486,406.7921,405.5928,405.8171,9897.0
2021-03-11 15:00:00,416.15,416.45,415.17,416.04,10914.0,405.7683,406.0608,404.8128,405.6611,10914.0
2021-03-11 15:30:00,415.55,415.67,414.58,414.72,30583.0,405.1833,405.3003,404.2375,404.374,30583.0
2021-03-12 09:30:00,415.97,418.83,411.31,417.28,7745.0,405.5928,408.3815,401.0491,406.8701,7745.0
2021-03-12 10:00:00,416.15,418.58,415.29,416.49,5446.0,405.7683,408.1377,404.9298,406.0998,5446.0
2021-03-12 10:30:00,416.34,419.79,416.34,418.43,11243.0,405.9536,409.3175,405.9536,407.9914,11243.0
2021-03-12 11:00:00,418.4,419.41,417.87,419.41,6150.0,407.9622,408.947,407.4454,408.947,6150.0
2021-03-12 11:30:00,419.7,423.02,419.7,422.87,9840.0,409.2298,412.4669,409.2298,412.3207,9840.0
2021-03-12 12:00:00,422.71,423.08,419.67,420.44,5693.0,412.1647,412.5254,409.2005,409.9513,5693.0
2021-03-12 12:30:00,420.18,421.25,419.94,420.31,6004.0,409.6978,410.7411,409.4638,409.8245,6004.0
2021-03-12 13:00:00,420.67,424.76,420.64,423.78,14053.0,410.1756,414.1635,410.1463,413.208,14053.0
2021-03-12 13:30:00,422.63,424.3,422.25,422.75,6116.0,412.0867,413.715,411.7161,412.2037,6116.0
2021-03-12 14:00:00,422.65,424.52,422.65,424.02,4800.0,412.1062,413.9295,412.1062,413.442,4800.0
2021-03-12 14:30:00,423.83,424.19,422.1,422.32,3510.0,413.2567,413.6078,411.5699,411.7844,3510.0
2021-03-12 15:00:00,421.91,422.93,421.72,422.53,5774.0,411.3846,412.3792,411.1994,411.9892,5774.0
2021-03-12 15:30:00,422.61,425.3,422.55,423.72,26156.0,412.0672,414.6901,412.0087,413.1495,26156.0
2021-03-15 09:30:00,422.47,422.8,420.0,421.57,8984.0,411.9307,412.2524,409.5223,411.0531,8984.0
2021-03-15 10:00:00,421.59,422.25,419.81,421.99,7727.0,411.0726,411.7161,409.337,411.4626,7727.0
2021-03-15 10:30:00,422.05,425.0,422.02,424.62,4600.0,411.5211,414.3975,411.4919,414.027,4600.0
2021-03-15 11:00:00,426.57,430.7,425.04,430.58,8937.0,415.9284,419.9553,414.4365,419.8383,8937.0
2021-03-15 11:30:00,429.9,431.95,428.89,431.74,10736.0,419.1753,421.1742,418.1905,420.9694,10736.0
2021-03-15 12:00:00,431.5,432.78,431.11,432.75,8225.0,420.7354,421.9835,420.3551,421.9542,8225.0
2021-03-15 12:30:00,433.01,434.09,430.39,431.81,7652.0,422.2077,423.2608,419.6531,421.0377,7652.0
2021-03-15 13:00:00,431.63,434.88,430.49,434.43,12336.0,420.8621,424.0311,419.7506,423.5923,12336.0
2021-03-15 13:30:00,434.47,434.98,433.62,434.6,11931.0,423.6313,424.1286,422.8025,423.7581,11931.0
2021-03-15 14:00:00,434.91,434.91,429.98,429.99,10631.0,424.0603,424.0603,419.2533,419.2631,10631.0
2021-03-15 14:30:00,430.06,430.6,426.96,429.4,5701.0,419.3313,419.8578,416.3086,418.6878,5701.0
2021-03-15 15:00:00,429.51,430.37,428.75,429.42,21231.0,418.795,419.6336,418.054,418.7073,21231.0
2021-03-15 15:30:00,429.39,430.39,427.83,429.43,24641.0,418.678,419.6531,417.1569,418.717,24641.0
2021-03-16 09:30:00,426.72,429.03,424.81,429.03,5343.0,416.0746,418.327,414.2123,418.327,5343.0
2021-03-16 10:00:00,428.44,428.45,421.96,421.96,7547.0,417.7517,417.7615,411.4334,411.4334,7547.0
2021-03-16 10:30:00,421.69,424.19,421.41,422.95,6832.0,411.1701,413.6078,410.8971,412.3987,6832.0
2021-03-16 11:00:00,421.65,422.16,419.3,421.77,5292.0,411.1311,411.6284,408.8397,411.2481,5292.0
2021-03-16 11:30:00,421.68,422.09,418.33,418.71,5442.0,411.1604,411.5601,407.8939,408.2645,5442.0
2021-03-16 12:00:00,418.63,419.79,416.57,417.55,11141.0,408.1865,409.3175,406.1778,407.1334,11141.0
2021-03-16 12:30:00,417.31,418.44,416.41,417.24,4984.0,406.8994,408.0012,406.0218,406.8311,4984.0
2021-03-16 13:00:00,417.25,420.57,417.13,420.12,7545.0,406.8409,410.0781,406.7239,409.6393,7545.0
2021-03-16 13:30:00,419.86,420.25,419.31,419.37,3942.0,409.3858,409.766,408.8495,408.908,3942.0
2021-03-16 14:00:00,419.49,420.39,418.75,418.92,5484.0,409.025,409.9026,408.3035,408.4692,5484.0
2021-03-16 14:30:00,419.66,419.89,417.63,417.63,9076.0,409.1908,409.415,407.2114,407.2114,9076.0
2021-03-16 15:00:00,417.45,418.23,416.7,417.72,10409.0,407.0359,407.7964,406.3046,407.2992,10409.0
2021-03-16 15:30:00,417.59,420.08,417.5,419.82,22760.0,407.1724,409.6003,407.0846,409.3468,22760.0
2021-03-17 09:30:00,419.81,419.81,414.12,415.53,5269.0,409.337,409.337,403.789,405.1638,5269.0
2021-03-17 10:00:00,416.77,420.55,415.38,419.21,4070.0,406.3729,410.0586,405.0175,408.752,4070.0
2021-03-17 10:30:00,418.58,420.32,415.4,416.75,3900.0,408.1377,409.8343,405.037,406.3534,3900.0
2021-03-17 11:00:00,416.28,419.93,416.23,419.93,3727.0,405.8951,409.454,405.8463,409.454,3727.0
2021-03-17 11:30:00,419.55,420.07,417.46,417.46,2200.0,409.0835,409.5905,407.0456,407.0456,2200.0
2021-03-17 12:00:00,417.67,418.97,417.28,417.47,3159.0,407.2504,408.518,406.8701,407.0554,3159.0
2021-03-17 12:30:00,418.01,418.01,416.48,417.68,3900.0,407.5819,407.5819,406.0901,407.2602,3900.0
2021-03-17 13:00:00,417.29,417.94,416.6,417.44,2601.0,406.8799,407.5137,406.2071,407.0261,2601.0
2021-03-17 13:30:00,417.43,418.0,416.62,416.62,2883.0,407.0164,407.5722,406.2266,406.2266,2883.0
2021-03-17 14:00:00,416.18,419.73,416.02,416.83,5214.0,405.7976,409.259,405.6416,406.4314,5214.0
2021-03-17 14:30:00,416.73,418.79,416.67,417.26,6739.0,406.3339,408.3425,406.2754,406.8506,6739.0
2021-03-17 15:00:00,417.63,417.63,416.3,417.46,5353.0,407.2114,407.2114,405.9146,407.0456,5353.0
2021-03-17 15:30:00,416.69,417.04,414.99,416.43,21910.0,406.2949,406.6361,404.6373,406.0413,21910.0
2021-03-18 09:30:00,414.0,414.0,409.67,411.48,7852.0,403.672,403.672,399.45,401.2148,7852.0
2021-03-18 10:00:00,410.86,412.6,410.85,411.25,11357.0,400.6103,402.3069,400.6005,400.9906,11357.0
2021-03-18 10:30:00,410.35,411.57,409.03,409.06,8209.0,400.113,401.3026,398.8259,398.8552,8209.0
2021-03-18 11:00:00,409.06,409.44,407.44,408.1,4726.0,398.8552,399.2257,397.2756,397.9191,4726.0
2021-03-18 11:30:00,408.48,410.42,408.22,410.42,2388.0,398.2897,400.1813,398.0362,400.1813,2388.0
2021-03-18 12:00:00,411.35,412.31,410.55,410.81,17423.0,401.0881,402.0241,400.308,400.5615,17423.0
2021-03-18 12:30:00,411.19,411.44,410.27,410.94,3252.0,400.9321,401.1758,400.035,400.6883,3252.0
2021-03-18 13:00:00,410.77,411.08,409.54,410.34,2302.0,400.5225,400.8248,399.3232,400.1033,2302.0
2021-03-18 13:30:00,410.91,411.46,410.57,411.08,5645.0,400.659,401.1953,400.3275,400.8248,5645.0
2021-03-18 14:00:00,410.56,410.6,407.56,407.56,3389.0,400.3178,400.3568,397.3926,397.3926,3389.0
2021-03-18 14:30:00,407.64,407.64,405.69,407.03,8329.0,397.4706,397.4706,395.5693,396.8758,8329.0
2021-03-18 15:00:00,406.58,408.05,406.19,407.75,9867.0,396.4371,397.8704,396.0568,397.5779,9867.0
2021-03-18 15:30:00,408.16,408.22,404.38,407.07,19280.0,397.9777,398.0362,394.292,396.9148,19280.0
2021-03-19 09:30:00,405.2,406.39,401.31,402.26,32326.0,395.0915,396.2518,391.2985,392.2248,32326.0
2021-03-19 10:00:00,403.47,404.95,402.47,404.31,2919.0,393.4047,394.8477,392.4296,394.2237,2919.0
2021-03-19 10:30:00,404.33,406.44,402.73,406.04,8777.0,394.2432,396.3006,392.6831,395.9105,8777.0
2021-03-19 11:00:00,405.77,406.08,404.76,405.57,3793.0,395.6473,395.9495,394.6625,395.4523,3793.0
2021-03-19 11:30:00,406.58,408.81,405.89,408.8,3004.0,396.4371,398.6114,395.7643,398.6017,3004.0
2021-03-19 12:00:00,408.25,408.25,406.59,406.59,5422.0,398.0654,398.0654,396.4468,396.4468,5422.0
2021-03-19 12:30:00,406.47,406.72,405.5,406.23,7649.0,396.3298,396.5736,395.384,396.0958,7649.0
2021-03-19 13:00:00,405.83,405.83,403.45,403.86,5725.0,395.7058,395.7058,393.3852,393.7849,5725.0
2021-03-19 13:30:00,404.01,404.46,403.53,403.53,7160.0,393.9312,394.37,393.4632,393.4632,7160.0
2021-03-19 14:00:00,403.42,403.74,401.99,403.03,6510.0,393.3559,393.6679,391.9616,392.9756,6510.0
2021-03-19 14:30:00,402.86,404.57,402.58,403.86,8136.0,392.8099,394.4772,392.5369,393.7849,8136.0
2021-03-19 15:00:00,404.03,404.3,402.57,403.05,5801.0,393.9507,394.2139,392.5271,392.9951,5801.0
2021-03-19 15:30:00,403.2,404.54,400.46,400.65,36376.0,393.1414,394.448,390.4697,390.655,36376.0
2021-03-22 09:30:00,399.52,405.01,397.87,403.88,13257.0,389.5532,394.9062,387.9444,393.8044,13257.0
2021-03-22 10:00:00,403.03,407.18,403.02,406.61,6136.0,392.9756,397.0221,392.9659,396.4663,6136.0
2021-03-22 10:30:00,405.78,405.78,402.79,402.79,2800.0,395.657,395.657,392.7416,392.7416,2800.0
2021-03-22 11:00:00,402.94,403.47,401.75,402.74,1600.0,392.8879,393.4047,391.7276,392.6929,1600.0
2021-03-22 11:30:00,402.75,403.41,402.21,402.99,1725.0,392.7026,393.3462,392.1761,392.9366,1725.0
2021-03-22 12:00:00,402.86,403.75,402.63,403.46,1783.0,392.8099,393.6777,392.5856,393.3949,1783.0
2021-03-22 12:30:00,403.55,403.96,402.94,402.94,2073.0,393.4827,393.8824,392.8879,392.8879,2073.0
2021-03-22 13:00:00,402.58,402.58,401.36,402.28,2617.0,392.5369,392.5369,391.3473,392.2443,2617.0
2021-03-22 13:30:00,402.68,403.86,402.49,403.7,2459.0,392.6344,393.7849,392.4491,393.6289,2459.0
2021-03-22 14:00:00,404.59,404.77,402.83,403.35,1800.0,394.4967,394.6722,392.7806,393.2876,1800.0
2021-03-22 14:30:00,404.12,404.16,402.71,402.97,2000.0,394.0384,394.0774,392.6636,392.9171,2000.0
2021-03-22 15:00:00,402.72,403.83,402.72,402.85,3028.0,392.6734,393.7557,392.6734,392.8001,3028.0
2021-03-22 15:30:00,402.66,403.48,401.91,402.62,20670.0,392.6149,393.4144,391.8836,392.5759,20670.0
2021-03-23 09:30:00,402.22,402.22,400.06,400.06,1965.0,392.1858,392.1858,390.0797,390.0797,1965.0
2021-03-23 10:00:00,398.28,404.66,398.21,404.66,4018.0,388.3441,394.565,388.2759,394.565,4018.0
2021-03-23 10:30:00,404.89,404.89,402.47,402.91,8113.0,394.7892,394.7892,392.4296,392.8586,8113.0
2021-03-23 11:00:00,403.07,404.04,401.42,402.37,7175.0,393.0146,393.9604,391.4058,392.3321,7175.0
2021-03-23 11:30:00,402.54,403.08,401.57,401.86,5803.0,392.4979,393.0244,391.5521,391.8348,5803.0
2021-03-23 12:00:00,402.41,402.91,400.53,400.53,5109.0,392.3711,392.8586,390.538,390.538,5109.0
2021-03-23 12:30:00,400.29,402.36,400.29,401.3,3453.0,390.304,392.3223,390.304,391.2888,3453.0
2021-03-23 13:00:00,401.24,402.05,401.13,401.63,2500.0,391.2303,392.0201,391.123,391.6106,2500.0
2021-03-23 13:30:00,401.75,401.88,400.04,400.2,2709.0,391.7276,391.8543,390.0602,390.2162,2709.0
2021-03-23 14:00:00,399.98,400.91,399.77,400.14,3800.0,390.0017,390.9085,389.797,390.1577,3800.0
2021-03-23 14:30:00,400.47,400.47,397.93,398.13,6691.0,390.4795,390.4795,388.0029,388.1979,6691.0
2021-03-23 15:00:00,398.09,398.39,397.21,397.77,14610.0,388.1589,388.4514,387.3008,387.8469,14610.0
2021-03-23 15:30:00,397.86,399.28,396.95,399.28,26004.0,387.9346,389.3192,387.0473,389.3192,26004.0
2021-03-24 09:30:00,398.95,404.18,398.95,403.77,5300.0,388.9974,394.0969,388.9974,393.6972,5300.0
2021-03-24 10:00:00,403.22,403.22,400.39,400.62,2508.0,393.1609,393.1609,390.4015,390.6258,2508.0
2021-03-24 10:30:00,401.13,404.74,400.17,404.44,5452.0,391.123,394.643,390.187,394.3505,5452.0
2021-03-24 11:00:00,404.44,406.15,404.42,406.15,6540.0,394.3505,396.0178,394.331,396.0178,6540.0
2021-03-24 11:30:00,406.98,407.76,405.78,406.59,6224.0,396.8271,397.5876,395.657,396.4468,6224.0
2021-03-24 12:00:00,406.33,408.78,406.32,407.85,9684.0,396.1933,398.5822,396.1836,397.6754,9684.0
2021-03-24 12:30:00,408.43,408.58,406.07,406.07,7519.0,398.2409,398.3872,395.9398,395.9398,7519.0
2021-03-24 13:00:00,405.74,405.74,403.35,404.41,5639.0,395.618,395.618,393.2876,394.3212,5639.0
2021-03-24 13:30:00,403.65,403.84,402.21,403.44,4545.0,393.5802,393.7654,392.1761,393.3754,4545.0
2021-03-24 14:00:00,403.38,404.03,402.82,403.23,2904.0,393.3169,393.9507,392.7709,393.1706,2904.0
2021-03-24 14:30:00,403.02,405.12,403.02,404.38,4548.0,392.9659,395.0135,392.9659,394.292,4548.0
2021-03-24 15:00:00,404.64,404.85,403.19,403.66,5004.0,394.5455,394.7502,393.1316,393.5899,5004.0
2021-03-24 15:30:00,403.45,404.94,402.8,403.63,42095.0,393.3852,394.838,392.7514,393.5607,42095.0
2021-03-25 09:30:00,401.97,403.54,397.73,399.65,5792.0,391.9421,393.4729,387.8078,389.68,5792.0
2021-03-25 10:00:00,398.64,400.23,397.54,400.23,3035.0,388.6951,390.2455,387.6226,390.2455,3035.0
2021-03-25 10:30:00,399.58,402.19,399.58,402.06,13501.0,389.6117,392.1566,389.6117,392.0298,13501.0
2021-03-25 11:00:00,402.25,404.34,400.53,402.48,12913.0,392.2151,394.2529,390.538,392.4394,12913.0
2021-03-25 11:30:00,402.52,402.56,400.6,402.4,3470.0,392.4784,392.5174,390.6063,392.3613,3470.0
2021-03-25 12:00:00,402.05,404.25,401.86,403.83,5381.0,392.0201,394.1652,391.8348,393.7557,5381.0
2021-03-25 12:30:00,404.17,406.77,404.17,406.05,8700.0,394.0872,396.6223,394.0872,395.9203,8700.0
2021-03-25 13:00:00,405.94,407.52,405.52,406.81,4303.0,395.813,397.3536,395.4035,396.6613,4303.0
2021-03-25 13:30:00,407.01,407.54,406.04,406.86,3626.0,396.8563,397.3731,395.9105,396.7101,3626.0
2021-03-25 14:00:00,406.72,407.14,405.9,406.09,4481.0,396.5736,396.9831,395.774,395.9593,4481.0
2021-03-25 14:30:00,406.27,408.73,406.16,408.32,6600.0,396.1348,398.5334,396.0275,398.1337,6600.0
2021-03-25 15:00:00,409.08,409.58,408.48,409.26,4789.0,398.8747,399.3622,398.2897,399.0502,4789.0
2021-03-25 15:30:00,409.54,411.52,409.2,410.68,34121.0,399.3232,401.2538,398.9917,400.4348,34121.0
2021-03-26 09:30:00,410.0,410.0,406.88,407.34,3177.0,399.7718,399.7718,396.7296,397.1781,3177.0
2021-03-26 10:00:00,407.34,407.34,402.41,402.41,5332.0,397.1781,397.1781,392.3711,392.3711,5332.0
2021-03-26 10:30:00,402.75,405.23,402.74,403.92,3609.0,392.7026,395.1207,392.6929,393.8434,3609.0
2021-03-26 11:00:00,404.23,404.25,400.26,401.41,4240.0,394.1457,394.1652,390.2747,391.396,4240.0
2021-03-26 11:30:00,401.11,404.86,401.11,404.85,2778.0,391.1035,394.76,391.1035,394.7502,2778.0
2021-03-26 12:00:00,404.81,407.01,404.63,407.01,5605.0,394.7112,396.8563,394.5357,396.8563,5605.0
2021-03-26 12:30:00,407.22,409.61,407.22,408.86,3300.0,397.0611,399.3915,397.0611,398.6602,3300.0
2021-03-26 13:00:00,408.83,409.17,407.83,408.8,1900.0,398.6309,398.9625,397.6559,398.6017,1900.0
2021-03-26 13:30:00,409.11,409.29,407.04,408.28,5191.0,398.904,399.0795,396.8856,398.0947,5191.0
2021-03-26 14:00:00,408.64,408.82,407.98,408.58,3108.0,398.4457,398.6212,397.8021,398.3872,3108.0
2021-03-26 14:30:00,408.74,409.81,407.74,409.22,5698.0,398.5432,399.5865,397.5681,399.0112,5698.0
2021-03-26 15:00:00,409.17,411.32,408.91,411.32,10721.0,398.9625,401.0588,398.7089,401.0588,10721.0
2021-03-26 15:30:00,411.71,413.12,411.26,413.01,17011.0,401.4391,402.8139,401.0003,402.7067,17011.0
2021-03-29 09:30:00,413.37,413.6,409.51,409.51,3199.0,403.0577,403.2819,399.294,399.294,3199.0
2021-03-29 10:00:00,409.74,411.49,409.74,411.49,709.0,399.5182,401.2246,399.5182,401.2246,709.0
2021-03-29 10:30:00,410.3,411.29,408.08,409.61,3305.0,400.0643,401.0296,397.8996,399.3915,3305.0
2021-03-29 11:00:00,409.59,411.7,409.44,411.22,1000.0,399.372,401.4293,399.2257,400.9613,1000.0
2021-03-29 11:30:00,412.9,414.3,412.9,414.29,2133.0,402.5994,403.9645,402.5994,403.9547,2133.0
2021-03-29 12:00:00,414.48,415.14,412.24,413.33,2100.0,404.14,404.7835,401.9559,403.0187,2100.0
2021-03-29 12:30:00,413.5,416.19,413.5,415.77,2200.0,403.1844,405.8073,403.1844,405.3978,2200.0
2021-03-29 13:00:00,415.5,415.99,414.51,415.64,2375.0,405.1345,405.6123,404.1692,405.271,2375.0
2021-03-29 13:30:00,417.08,417.52,415.99,415.99,3976.0,406.6751,407.1041,405.6123,405.6123,3976.0
2021-03-29 14:00:00,414.93,416.62,414.8,416.62,1300.0,404.5788,406.2266,404.452,406.2266,1300.0
2021-03-29 14:30:00,416.61,416.67,415.49,416.14,2151.0,406.2169,406.2754,405.1248,405.7586,2151.0
2021-03-29 15:00:00,416.79,417.15,415.87,416.87,2153.0,406.3924,406.7434,405.4953,406.4704,2153.0
2021-03-29 15:30:00,416.53,417.24,415.14,415.71,12550.0,406.1388,406.8311,404.7835,405.3393,12550.0
2021-03-30 09:30:00,412.33,414.18,412.33,413.28,1075.0,402.0436,403.8475,402.0436,402.9699,1075.0
2021-03-30 10:00:00,412.24,413.1,411.35,412.76,1814.0,401.9559,402.7944,401.0881,402.4629,1814.0
2021-03-30 10:30:00,413.53,415.19,413.53,414.54,1689.0,403.2137,404.8323,403.2137,404.1985,1689.0
2021-03-30 11:00:00,415.35,416.42,413.8,415.17,1968.0,404.9883,406.0316,403.477,404.8128,1968.0
2021-03-30 11:30:00,414.92,415.2,413.84,414.54,800.0,404.569,404.842,403.516,404.1985,800.0
2021-03-30 12:00:00,414.32,414.37,413.46,414.33,1700.0,403.984,404.0327,403.1454,403.9937,1700.0
2021-03-30 12:30:00,414.49,414.86,413.59,413.9,1866.0,404.1497,404.5105,403.2722,403.5745,1866.0
2021-03-30 13:00:00,412.54,413.54,412.54,413.54,748.0,402.2484,403.2234,402.2484,403.2234,748.0
2021-03-30 13:30:00,413.15,414.37,412.84,414.37,2750.0,402.8432,404.0327,402.5409,404.0327,2750.0
2021-03-30 14:00:00,414.0,415.43,413.91,415.07,1200.0,403.672,405.0663,403.5842,404.7153,1200.0
2021-03-30 14:30:00,415.48,416.56,415.27,416.56,3210.0,405.115,406.1681,404.9103,406.1681,3210.0
2021-03-30 15:00:00,416.34,416.88,416.05,416.88,3158.0,405.9536,406.4801,405.6708,406.4801,3158.0
2021-03-30 15:30:00,416.69,416.69,414.29,415.07,21439.0,406.2949,406.2949,403.9547,404.7153,21439.0
2021-03-31 09:30:00,415.51,418.5,415.51,418.17,3527.0,405.1443,408.0597,405.1443,407.7379,3527.0
2021-03-31 10:00:00,418.98,418.98,417.37,417.42,2400.0,408.5277,408.5277,406.9579,407.0066,2400.0
2021-03-31 10:30:00,416.29,416.6,415.51,416.56,3126.0,405.9048,406.2071,405.1443,406.1681,3126.0
2021-03-31 11:00:00,416.61,416.61,415.51,415.88,6341.0,406.2169,406.2169,405.1443,405.5051,6341.0
2021-03-31 11:30:00,415.86,418.7,415.85,418.6,2684.0,405.4856,408.2547,405.4758,408.1572,2684.0
2021-03-31 12:00:00,418.49,420.04,418.2,418.97,1910.0,408.05,409.5613,407.7672,408.518,1910.0
2021-03-31 12:30:00,418.82,420.22,418.61,419.09,2305.0,408.3717,409.7368,408.167,408.635,2305.0
2021-03-31 13:00:00,418.8,419.27,418.29,418.91,2765.0,408.3522,408.8105,407.8549,408.4595,2765.0
2021-03-31 13:30:00,418.76,419.61,417.96,419.44,1800.0,408.3132,409.142,407.5332,408.9763,1800.0
2021-03-31 14:00:00,419.15,420.32,418.97,418.97,2299.0,408.6935,409.8343,408.518,408.518,2299.0
2021-03-31 14:30:00,418.62,419.07,418.14,419.07,2000.0,408.1767,408.6155,407.7087,408.6155,2000.0
2021-03-31 15:00:00,418.8,418.8,415.66,416.39,6956.0,408.3522,408.3522,405.2906,406.0023,6956.0
2021-03-31 15:30:00,416.67,417.06,415.23,415.45,39470.0,406.2754,406.6556,404.8713,405.0858,39470.0
2021-04-01 09:30:00,415.6,415.6,411.22,412.03,5504.0,405.232,405.232,400.9613,401.7511,5504.0
2021-04-01 10:00:00,411.84,414.41,411.25,414.41,2500.0,401.5658,404.0717,400.9906,404.0717,2500.0
2021-04-01 10:30:00,414.0,417.32,413.99,415.61,2770.0,403.672,406.9091,403.6622,405.2418,2770.0
2021-04-01 11:00:00,415.82,416.09,415.01,415.65,1404.0,405.4466,405.7098,404.6568,405.2808,1404.0
2021-04-01 11:30:00,415.09,415.75,414.73,415.06,1300.0,404.7348,405.3783,404.3838,404.7055,1300.0
2021-04-01 12:00:00,415.37,415.37,413.26,414.02,2100.0,405.0078,405.0078,402.9504,403.6915,2100.0
2021-04-01 12:30:00,414.46,414.46,413.14,413.38,1937.0,404.1205,404.1205,402.8334,403.0674,1937.0
2021-04-01 13:00:00,413.22,415.9,413.1,415.9,8135.0,402.9114,405.5246,402.7944,405.5246,8135.0
2021-04-01 13:30:00,416.05,416.05,414.21,414.42,2420.0,405.6708,405.6708,403.8767,404.0815,2420.0
2021-04-01 14:00:00,414.28,414.6,412.34,412.56,4483.0,403.945,404.257,402.0534,402.2679,4483.0
2021-04-01 14:30:00,412.85,414.05,412.34,413.52,4622.0,402.5507,403.7207,402.0534,403.2039,4622.0
2021-04-01 15:00:00,413.98,414.81,413.44,413.86,3610.0,403.6525,404.4618,403.1259,403.5355,3610.0
2021-04-01 15:30:00,413.88,414.8,413.21,413.81,12393.0,403.555,404.452,402.9017,403.4867,12393.0
2021-04-05 09:30:00,415.54,419.0,415.54,418.55,9569.0,405.1735,408.5472,405.1735,408.1085,9569.0
2021-04-05 10:00:00,418.78,420.23,416.67,419.51,8431.0,408.3327,409.7465,406.2754,409.0445,8431.0
2021-04-05 10:30:00,419.77,420.12,418.17,419.09,11041.0,409.298,409.6393,407.7379,408.635,11041.0
2021-04-05 11:00:00,419.71,421.98,419.71,420.24,9410.0,409.2395,411.4529,409.2395,409.7563,9410.0
2021-04-05 11:30:00,420.4,421.46,418.58,418.58,2100.0,409.9123,410.9459,408.1377,408.1377,2100.0
2021-04-05 12:00:00,419.36,419.76,416.8,417.5,5661.0,408.8982,409.2883,406.4021,407.0846,5661.0
2021-04-05 12:30:00,417.57,421.1,417.57,421.08,6742.0,407.1529,410.5948,407.1529,410.5753,6742.0
2021-04-05 13:00:00,421.5,422.7,420.34,421.68,15341.0,410.9849,412.1549,409.8538,411.1604,15341.0
2021-04-05 13:30:00,422.1,422.11,420.14,420.74,3048.0,411.5699,411.5796,409.6588,410.2438,3048.0
2021-04-05 14:00:00,419.87,420.49,419.05,420.49,7265.0,409.3955,410.0001,408.596,410.0001,7265.0
2021-04-05 14:30:00,421.89,421.92,420.11,421.26,3415.0,411.3651,411.3944,409.6295,410.7508,3415.0
2021-04-05 15:00:00,420.81,422.2,419.81,422.19,22597.0,410.3121,411.6674,409.337,411.6576,22597.0
2021-04-05 15:30:00,422.29,424.7,422.29,422.32,27205.0,411.7552,414.105,411.7552,411.7844,27205.0
2021-04-06 09:30:00,422.49,423.77,418.71,423.77,7055.0,411.9502,413.1982,408.2645,413.1982,7055.0
2021-04-06 10:00:00,423.34,424.87,422.7,424.87,4000.0,412.779,414.2708,412.1549,414.2708,4000.0
2021-04-06 10:30:00,424.35,426.55,424.2,425.86,15202.0,413.7638,415.9089,413.6175,415.2361,15202.0
2021-04-06 11:00:00,425.62,425.72,422.0,422.8,12837.0,415.0021,415.0996,411.4724,412.2524,12837.0
2021-04-06 11:30:00,422.86,423.95,422.02,423.94,12496.0,412.3109,413.3737,411.4919,413.364,12496.0
2021-04-06 12:00:00,423.94,425.98,423.71,425.98,5271.0,413.364,415.3531,413.1397,415.3531,5271.0
2021-04-06 12:30:00,425.69,426.06,425.06,426.06,6640.0,415.0703,415.4311,414.456,415.4311,6640.0
2021-04-06 13:00:00,425.86,426.05,424.6,425.48,5356.0,415.2361,415.4214,414.0075,414.8656,5356.0
2021-04-06 13:30:00,425.63,425.99,423.8,424.52,3799.0,415.0118,415.3628,413.2275,413.9295,3799.0
2021-04-06 14:00:00,424.34,425.87,424.29,425.22,8137.0,413.754,415.2458,413.7053,414.6121,8137.0
2021-04-06 14:30:00,424.66,426.18,424.05,426.18,3697.0,414.066,415.5481,413.4712,415.5481,3697.0
2021-04-06 15:00:00,424.7,424.9,423.63,424.87,6213.0,414.105,414.3,413.0617,414.2708,6213.0
2021-04-06 15:30:00,424.9,424.98,422.29,423.38,20565.0,414.3,414.378,411.7552,412.818,20565.0
2021-04-07 09:30:00,423.06,424.26,420.98,421.14,3553.0,412.5059,413.676,410.4778,410.6338,3553.0
2021-04-07 10:00:00,420.08,420.9,419.55,420.9,1900.0,409.6003,410.3998,409.0835,410.3998,1900.0
2021-04-07 10:30:00,420.74,422.29,420.73,422.02,1334.0,410.2438,411.7552,410.2341,411.4919,1334.0
2021-04-07 11:00:00,421.98,422.32,421.64,422.0,1205.0,411.4529,411.7844,411.1214,411.4724,1205.0
2021-04-07 11:30:00,421.67,422.15,421.67,422.0,3300.0,411.1506,411.6186,411.1506,411.4724,3300.0
2021-04-07 12:00:00,422.16,422.41,421.3,421.3,3312.0,411.6284,411.8722,410.7898,410.7898,3312.0
2021-04-07 12:30:00,420.38,420.38,418.81,419.36,2225.0,409.8928,409.8928,408.362,408.8982,2225.0
2021-04-07 13:00:00,419.05,419.26,418.73,419.16,1400.0,408.596,408.8007,408.284,408.7032,1400.0
2021-04-07 13:30:00,419.15,420.2,417.38,417.38,3000.0,408.6935,409.7173,406.9676,406.9676,3000.0
2021-04-07 14:00:00,418.09,419.52,418.09,419.01,3254.0,407.6599,409.0543,407.6599,408.557,3254.0
2021-04-07 14:30:00,419.17,419.41,418.04,418.09,1514.0,408.713,408.947,407.6112,407.6599,1514.0
2021-04-07 15:00:00,418.35,419.59,418.32,419.17,4345.0,407.9134,409.1225,407.8842,408.713,4345.0
2021-04-07 15:30:00,419.14,420.31,418.88,419.52,12816.0,408.6837,409.8245,408.4302,409.0543,12816.0
2021-04-08 09:30:00,420.95,425.19,420.95,424.99,2851.0,410.4486,414.5828,410.4486,414.3878,2851.0
2021-04-08 10:00:00,423.0,424.91,422.16,422.73,700.0,412.4474,414.3098,411.6284,412.1842,700.0
2021-04-08 10:30:00,423.33,423.95,421.88,423.95,2714.0,412.7692,413.3737,411.3554,413.3737,2714.0
2021-04-08 11:00:00,423.35,423.35,422.57,422.67,900.0,412.7887,412.7887,412.0282,412.1257,900.0
2021-04-08 11:30:00,422.32,422.81,422.05,422.68,1524.0,411.7844,412.2622,411.5211,412.1354,1524.0
2021-04-08 12:00:00,422.39,423.55,422.39,423.53,2000.0,411.8527,412.9837,411.8527,412.9642,2000.0
2021-04-08 12:30:00,424.13,424.55,423.47,424.19,1600.0,413.5492,413.9588,412.9057,413.6078,1600.0
2021-04-08 13:00:00,424.2,424.2,421.18,422.12,6779.0,413.6175,413.6175,410.6728,411.5894,6779.0
2021-04-08 13:30:00,422.15,422.15,420.99,421.24,1426.0,411.6186,411.6186,410.4876,410.7313,1426.0
2021-04-08 14:00:00,421.08,421.69,421.08,421.69,2912.0,410.5753,411.1701,410.5753,411.1701,2912.0
2021-04-08 14:30:00,421.69,421.69,420.89,421.15,1906.0,411.1701,411.1701,410.3901,410.6436,1906.0
2021-04-08 15:00:00,420.73,420.83,420.4,420.44,2300.0,410.2341,410.3316,409.9123,409.9513,2300.0
2021-04-08 15:30:00,420.27,420.88,419.82,420.02,12455.0,409.7855,410.3803,409.3468,409.5418,12455.0
2021-04-09 09:30:00,421.24,422.26,418.15,418.89,2570.0,410.7313,411.7259,407.7184,408.44,2570.0
2021-04-09 10:00:00,423.01,424.43,421.23,423.89,1674.0,412.4572,413.8418,410.7216,413.3152,1674.0
2021-04-09 10:30:00,423.51,423.97,422.92,423.75,2429.0,412.9447,413.3932,412.3694,413.1787,2429.0
2021-04-09 11:00:00,423.21,424.13,423.21,423.83,1309.0,412.6522,413.5492,412.6522,413.2567,1309.0
2021-04-09 11:30:00,424.0,424.7,423.94,424.7,1700.0,413.4225,414.105,413.364,414.105,1700.0
2021-04-09 12:00:00,425.0,425.27,424.38,424.53,1324.0,414.3975,414.6608,413.793,413.9393,1324.0
2021-04-09 12:30:00,424.58,425.35,424.2,424.44,1691.0,413.988,414.7388,413.6175,413.8515,1691.0
2021-04-09 13:00:00,424.42,425.42,423.0,423.62,4607.0,413.832,414.8071,412.4474,413.052,4607.0
2021-04-09 13:30:00,423.3,423.3,422.88,423.0,3398.0,412.74,412.74,412.3304,412.4474,3398.0
2021-04-09 14:00:00,424.01,424.04,422.46,423.49,1370.0,413.4322,413.4615,411.9209,412.9252,1370.0
2021-04-09 14:30:00,423.61,425.37,423.6,424.5,1341.0,413.0422,414.7583,413.0325,413.91,1341.0
2021-04-09 15:00:00,424.06,424.19,423.08,423.94,2708.0,413.481,413.6078,412.5254,413.364,2708.0
2021-04-09 15:30:00,424.13,427.63,424.13,427.09,19492.0,413.5492,416.9619,413.5492,416.4354,19492.0
2021-04-12 09:30:00,425.52,428.19,425.52,428.15,3638.0,414.9046,417.508,414.9046,417.469,3638.0
2021-04-12 10:00:00,427.73,428.09,426.93,427.09,1720.0,417.0594,417.4105,416.2794,416.4354,1720.0
2021-04-12 10:30:00,426.67,427.5,425.4,425.4,2119.0,416.0259,416.8352,414.7876,414.7876,2119.0
2021-04-12 11:00:00,425.35,425.46,423.9,424.8,2700.0,414.7388,414.8461,413.325,414.2025,2700.0
2021-04-12 11:30:00,424.61,425.72,424.18,425.72,1900.0,414.0173,415.0996,413.598,415.0996,1900.0
2021-04-12 12:00:00,424.89,426.55,424.89,425.2,4703.0,414.2903,415.9089,414.2903,414.5926,4703.0
2021-04-12 12:30:00,425.53,427.97,425.23,427.97,2211.0,414.9143,417.2935,414.6218,417.2935,2211.0
2021-04-12 13:00:00,427.97,428.48,426.51,426.51,2100.0,417.2935,417.7907,415.8699,415.8699,2100.0
2021-04-12 13:30:00,426.24,426.97,425.46,425.95,8815.0,415.6066,416.3184,414.8461,415.3238,8815.0
2021-04-12 14:00:00,426.22,426.23,424.98,425.12,3803.0,415.5871,415.5969,414.378,414.5146,3803.0
2021-04-12 14:30:00,425.07,426.99,424.69,426.99,2000.0,414.4658,416.3379,414.0953,416.3379,2000.0
2021-04-12 15:00:00,426.73,426.73,425.24,425.82,6317.0,416.0844,416.0844,414.6316,415.1971,6317.0
2021-04-12 15:30:00,425.55,426.84,424.98,426.04,18742.0,414.9338,416.1916,414.378,415.4116,18742.0
2021-04-13 09:30:00,424.78,426.0,424.6,425.51,3307.0,414.183,415.3726,414.0075,414.8948,3307.0
2021-04-13 10:00:00,426.14,427.68,425.55,425.55,1550.0,415.5091,417.0107,414.9338,414.9338,1550.0
2021-04-13 10:30:00,426.36,427.78,426.36,427.0,1135.0,415.7236,417.1082,415.7236,416.3477,1135.0
2021-04-13 11:00:00,426.63,426.63,425.14,425.43,3233.0,415.9869,415.9869,414.5341,414.8168,3233.0
2021-04-13 11:30:00,425.19,426.78,425.19,426.78,1800.0,414.5828,416.1331,414.5828,416.1331,1800.0
2021-04-13 12:00:00,427.47,427.47,425.85,426.2,3488.0,416.8059,416.8059,415.2263,415.5676,3488.0
2021-04-13 12:30:00,426.11,427.45,426.11,426.61,3411.0,415.4799,416.7864,415.4799,415.9674,3411.0
2021-04-13 13:00:00,426.34,427.29,426.34,426.85,1919.0,415.7041,416.6304,415.7041,416.2014,1919.0
2021-04-13 13:30:00,427.25,430.0,426.74,429.56,14029.0,416.5914,419.2728,416.0941,418.8438,14029.0
2021-04-13 14:00:00,429.6,430.64,429.46,430.23,6221.0,418.8828,419.8968,418.7463,419.4971,6221.0
2021-04-13 14:30:00,430.41,430.41,428.68,429.97,5013.0,419.6726,419.6726,417.9857,419.2436,5013.0
2021-04-13 15:00:00,430.01,430.61,429.69,430.37,5419.0,419.2826,419.8676,418.9705,419.6336,5419.0
2021-04-13 15:30:00,430.3,430.54,429.29,429.29,15184.0,419.5653,419.7993,418.5805,418.5805,15184.0
2021-04-14 09:30:00,429.88,430.93,429.0,430.93,3933.0,419.1558,420.1796,418.2978,420.1796,3933.0
2021-04-14 10:00:00,431.13,431.26,429.74,431.05,914.0,420.3746,420.5014,419.0193,420.2966,914.0
2021-04-14 10:30:00,431.46,432.0,431.39,431.74,1068.0,420.6964,421.2229,420.6281,420.9694,1068.0
2021-04-14 11:00:00,431.1,431.34,429.6,429.6,2596.0,420.3454,420.5794,418.8828,418.8828,2596.0
2021-04-14 11:30:00,429.0,429.35,427.83,428.84,1000.0,418.2978,418.639,417.1569,418.1417,1000.0
2021-04-14 12:00:00,428.53,428.53,427.42,427.42,1380.0,417.8395,417.8395,416.7572,416.7572,1380.0
2021-04-14 12:30:00,427.8,428.35,427.16,427.27,3906.0,417.1277,417.664,416.5037,416.6109,3906.0
2021-04-14 13:00:00,427.19,428.54,427.18,428.16,2625.0,416.5329,417.8492,416.5232,417.4787,2625.0
2021-04-14 13:30:00,428.51,428.96,428.12,428.12,1324.0,417.82,418.2588,417.4397,417.4397,1324.0
2021-04-14 14:00:00,427.93,428.23,427.57,427.62,2121.0,417.2545,417.547,416.9034,416.9522,2121.0
2021-04-14 14:30:00,427.07,427.97,426.65,426.69,1921.0,416.4159,417.2935,416.0064,416.0454,1921.0
2021-04-14 15:00:00,427.03,428.31,426.67,427.79,3966.0,416.3769,417.625,416.0259,417.1179,3966.0
2021-04-14 15:30:00,427.72,428.07,426.12,426.92,19517.0,417.0497,417.391,415.4896,416.2696,19517.0
2021-04-15 09:30:00,428.16,432.0,428.16,430.81,2078.0,417.4787,421.2229,417.4787,420.0626,2078.0
2021-04-15 10:00:00,431.72,432.6,431.71,432.08,1957.0,420.9499,421.8079,420.9402,421.3009,1957.0
2021-04-15 10:30:00,432.6,434.9,432.6,434.9,2325.0,421.8079,424.0506,421.8079,424.0506,2325.0
2021-04-15 11:00:00,434.87,435.19,433.41,433.41,2964.0,424.0213,424.3333,422.5977,422.5977,2964.0
2021-04-15 11:30:00,433.4,434.25,431.79,432.77,4186.0,422.588,423.4168,421.0182,421.9737,4186.0
2021-04-15 12:00:00,432.4,432.8,431.83,432.61,3980.0,421.6129,422.003,421.0572,421.8177,3980.0
2021-04-15 12:30:00,432.61,432.9,431.9,431.92,1745.0,421.8177,422.1005,421.1254,421.1449,1745.0
2021-04-15 13:00:00,432.21,432.28,430.97,430.98,3362.0,421.4277,421.4959,420.2186,420.2284,3362.0
2021-04-15 13:30:00,431.12,431.94,430.87,431.68,3749.0,420.3649,421.1644,420.1211,420.9109,3749.0
2021-04-15 14:00:00,431.01,432.49,430.94,432.2,1901.0,420.2576,421.7007,420.1894,421.4179,1901.0
2021-04-15 14:30:00,431.77,432.53,431.65,432.09,2809.0,420.9987,421.7397,420.8816,421.3107,2809.0
2021-04-15 15:00:00,432.21,432.42,430.99,431.62,2819.0,421.4277,421.6324,420.2381,420.8524,2819.0
2021-04-15 15:30:00,431.83,432.1,429.78,431.24,33674.0,421.0572,421.3204,419.0583,420.4819,33674.0
2021-04-16 09:30:00,433.49,433.9,431.5,432.43,26644.0,422.6757,423.0755,420.7354,421.6422,26644.0
2021-04-16 10:00:00,432.39,432.39,428.61,429.3,3717.0,421.6032,421.6032,417.9175,418.5903,3717.0
2021-04-16 10:30:00,428.82,428.89,428.21,428.57,13060.0,418.1222,418.1905,417.5275,417.8785,13060.0
2021-04-16 11:00:00,428.43,428.43,427.4,427.64,3747.0,417.742,417.742,416.7377,416.9717,3747.0
2021-04-16 11:30:00,427.62,431.81,427.62,431.33,6039.0,416.9522,421.0377,416.9522,420.5696,6039.0
2021-04-16 12:00:00,431.27,432.46,429.72,429.76,7041.0,420.5111,421.6714,418.9998,419.0388,7041.0
2021-04-16 12:30:00,430.18,431.85,430.18,431.74,3101.0,419.4483,421.0767,419.4483,420.9694,3101.0
2021-04-16 13:00:00,431.73,433.24,431.66,432.14,5922.0,420.9597,422.432,420.8914,421.3594,5922.0
2021-04-16 13:30:00,432.29,432.79,432.05,432.39,5533.0,421.5057,421.9932,421.2717,421.6032,5533.0
2021-04-16 14:00:00,432.39,432.95,432.26,432.87,3711.0,421.6032,422.1492,421.4764,422.0712,3711.0
2021-04-16 14:30:00,433.05,433.05,431.54,432.44,4602.0,422.2467,422.2467,420.7744,421.6519,4602.0
2021-04-16 15:00:00,432.56,432.64,430.88,432.64,12840.0,421.7689,421.847,420.1309,421.847,12840.0
2021-04-16 15:30:00,432.9,433.52,432.1,432.57,22913.0,422.1005,422.705,421.3204,421.7787,22913.0
2021-04-19 09:30:00,430.23,431.84,428.32,430.27,3248.0,419.4971,421.0669,417.6347,419.5361,3248.0
2021-04-19 10:00:00,429.83,430.57,429.07,430.06,2620.0,419.1071,419.8286,418.366,419.3313,2620.0
2021-04-19 10:30:00,429.66,430.47,429.14,429.89,3107.0,418.9413,419.7311,418.4343,419.1656,3107.0
2021-04-19 11:00:00,428.79,429.26,427.91,429.08,2500.0,418.093,418.5513,417.235,418.3758,2500.0
2021-04-19 11:30:00,428.64,429.05,428.27,428.71,1596.0,417.9467,418.3465,417.586,418.015,1596.0
2021-04-19 12:00:00,428.65,429.43,428.36,428.36,1100.0,417.9565,418.717,417.6737,417.6737,1100.0
2021-04-19 12:30:00,428.2,428.32,427.73,427.82,2106.0,417.5177,417.6347,417.0594,417.1472,2106.0
2021-04-19 13:00:00,427.61,429.85,427.49,429.47,5131.0,416.9424,419.1266,416.8254,418.756,5131.0
2021-04-19 13:30:00,429.47,429.61,429.09,429.09,3496.0,418.756,418.8925,418.3855,418.3855,3496.0
2021-04-19 14:00:00,428.91,429.72,428.34,429.72,7650.0,418.21,418.9998,417.6542,418.9998,7650.0
2021-04-19 14:30:00,430.22,431.97,429.92,431.69,3200.0,419.4873,421.1937,419.1948,420.9207,3200.0
2021-04-19 15:00:00,431.89,431.9,430.46,430.46,2300.0,421.1157,421.1254,419.7213,419.7213,2300.0
2021-04-19 15:30:00,430.86,432.39,430.61,431.42,19401.0,420.1114,421.6032,419.8676,420.6574,19401.0
2021-04-20 09:30:00,431.64,433.46,428.14,433.46,2022.0,420.8719,422.6465,417.4592,422.6465,2022.0
2021-04-20 10:00:00,433.52,433.96,431.92,432.32,4180.0,422.705,423.134,421.1449,421.5349,4180.0
2021-04-20 10:30:00,432.06,433.24,431.96,432.15,3225.0,421.2814,422.432,421.1839,421.3692,3225.0
2021-04-20 11:00:00,432.04,432.94,431.64,432.57,2490.0,421.2619,422.1395,420.8719,421.7787,2490.0
2021-04-20 11:30:00,432.16,432.27,431.07,431.11,1713.0,421.3789,421.4862,420.3161,420.3551,1713.0
2021-04-20 12:00:00,431.08,431.43,430.82,431.04,1846.0,420.3259,420.6671,420.0724,420.2869,1846.0
2021-04-20 12:30:00,430.8,431.99,430.8,431.99,6051.0,420.0529,421.2132,420.0529,421.2132,6051.0
2021-04-20 13:00:00,432.87,432.87,431.3,432.59,3613.0,422.0712,422.0712,420.5404,421.7982,3613.0
2021-04-20 13:30:00,433.05,433.12,432.16,432.34,3315.0,422.2467,422.315,421.3789,421.5544,3315.0
2021-04-20 14:00:00,432.56,432.86,431.59,432.46,2385.0,421.7689,422.0615,420.8231,421.6714,2385.0
2021-04-20 14:30:00,432.37,432.46,431.74,431.98,4277.0,421.5837,421.6714,420.9694,421.2034,4277.0
2021-04-20 15:00:00,431.62,432.28,431.53,431.86,3046.0,420.8524,421.4959,420.7646,421.0864,3046.0
2021-04-20 15:30:00,431.8,432.37,430.78,431.38,17484.0,421.0279,421.5837,420.0334,420.6184,17484.0
2021-04-21 09:30:00,433.26,438.9,433.26,438.9,2048.0,422.4515,427.9508,422.4515,427.9508,2048.0
2021-04-21 10:00:00,439.88,439.88,437.2,437.2,5944.0,428.9063,428.9063,426.2932,426.2932,5944.0
2021-04-21 10:30:00,437.66,438.19,436.71,437.51,6489.0,426.7417,427.2585,425.8154,426.5955,6489.0
2021-04-21 11:00:00,438.11,440.09,438.11,439.29,1591.0,427.1805,429.1111,427.1805,428.3311,1591.0
2021-04-21 11:30:00,439.68,439.94,438.91,438.91,1381.0,428.7113,428.9648,427.9605,427.9605,1381.0
2021-04-21 12:00:00,438.63,439.07,438.12,438.22,1200.0,427.6875,428.1165,427.1902,427.2877,1200.0
2021-04-21 12:30:00,438.0,438.46,437.43,438.46,1300.0,427.0732,427.5218,426.5175,427.5218,1300.0
2021-04-21 13:00:00,438.64,439.4,438.64,439.33,1275.0,427.6973,428.4383,427.6973,428.3701,1275.0
2021-04-21 13:30:00,439.3,440.09,439.17,439.21,1324.0,428.3408,429.1111,428.214,428.253,1324.0
2021-04-21 14:00:00,439.51,439.79,438.6,438.6,1100.0,428.5456,428.8186,427.6583,427.6583,1100.0
2021-04-21 14:30:00,438.75,439.12,438.34,438.51,3186.0,427.8045,428.1653,427.4048,427.5705,3186.0
2021-04-21 15:00:00,438.88,438.99,438.26,438.47,2556.0,427.9313,428.0385,427.3267,427.5315,2556.0
2021-04-21 15:30:00,438.47,439.47,437.6,438.35,16236.0,427.5315,428.5066,426.6832,427.4145,16236.0
2021-04-22 09:30:00,437.4,439.71,437.4,437.97,2410.0,426.4882,428.7406,426.4882,427.044,2410.0
2021-04-22 10:00:00,438.76,439.62,437.72,438.0,3281.0,427.8143,428.6528,426.8002,427.0732,3281.0
2021-04-22 10:30:00,438.7,441.08,438.48,440.38,3755.0,427.7558,430.0764,427.5413,429.3939,3755.0
2021-04-22 11:00:00,440.54,441.64,439.18,441.17,3704.0,429.5499,430.6224,428.2238,430.1642,3704.0
2021-04-22 11:30:00,440.81,441.83,440.81,441.78,800.0,429.8131,430.8077,429.8131,430.7589,800.0
2021-04-22 12:00:00,441.78,441.88,440.6,441.44,7996.0,430.7589,430.8564,429.6084,430.4274,7996.0
2021-04-22 12:30:00,441.44,442.89,441.15,441.15,5140.0,430.4274,431.8412,430.1447,430.1447,5140.0
2021-04-22 13:00:00,441.19,441.51,438.84,440.63,13708.0,430.1837,430.4957,427.8923,429.6376,13708.0
2021-04-22 13:30:00,441.28,441.68,439.67,440.57,5088.0,430.2714,430.6614,428.7016,429.5791,5088.0
2021-04-22 14:00:00,439.97,439.97,438.53,439.67,5386.0,428.9941,428.9941,427.59,428.7016,5386.0
2021-04-22 14:30:00,439.53,441.13,439.15,440.63,3816.0,428.5651,430.1252,428.1945,429.6376,3816.0
2021-04-22 15:00:00,440.28,440.36,438.99,439.07,1815.0,429.2964,429.3744,428.0385,428.1165,1815.0
2021-04-22 15:30:00,439.39,440.63,439.09,439.43,17004.0,428.4286,429.6376,428.136,428.4676,17004.0
2021-04-23 09:30:00,439.59,441.32,439.23,441.32,655.0,428.6236,430.3104,428.2726,430.3104,655.0
2021-04-23 10:00:00,440.41,440.41,437.27,437.27,1300.0,429.4231,429.4231,426.3614,426.3614,1300.0
2021-04-23 10:30:00,437.68,439.09,437.05,439.09,3138.0,426.7612,428.136,426.1469,428.136,3138.0
2021-04-23 11:00:00,438.92,440.89,438.54,439.55,4212.0,427.9703,429.8911,427.5998,428.5846,4212.0
2021-04-23 11:30:00,439.88,440.32,438.9,440.16,2535.0,428.9063,429.3354,427.9508,429.1794,2535.0
2021-04-23 12:00:00,440.31,442.46,440.31,440.71,3414.0,429.3256,431.422,429.3256,429.7156,3414.0
2021-04-23 12:30:00,440.69,443.05,440.69,442.35,2836.0,429.6961,431.9973,429.6961,431.3147,2836.0
2021-04-23 13:00:00,442.03,443.51,442.03,442.64,1794.0,431.0027,432.4458,431.0027,431.5975,1794.0
2021-04-23 13:30:00,442.43,443.86,442.43,443.2,2429.0,431.3927,432.787,431.3927,432.1435,2429.0
2021-04-23 14:00:00,442.78,443.6,442.37,443.57,5666.0,431.734,432.5335,431.3342,432.5043,5666.0
2021-04-23 14:30:00,443.15,444.41,443.15,443.83,3440.0,432.0948,433.3233,432.0948,432.7578,3440.0
2021-04-23 15:00:00,443.74,444.4,442.99,444.32,3405.0,432.67,433.3136,431.9388,433.2356,3405.0
2021-04-23 15:30:00,444.54,445.16,443.14,443.94,17916.0,433.4501,434.0546,432.085,432.8651,17916.0
2021-04-26 09:30:00,444.59,447.79,440.72,441.85,8213.0,433.4988,436.619,429.7254,430.8272,8213.0
2021-04-26 10:00:00,441.24,442.55,439.97,442.51,2768.0,430.2324,431.5097,428.9941,431.4707,2768.0
2021-04-26 10:30:00,442.0,444.68,442.0,444.17,3000.0,430.9734,433.5866,430.9734,433.0893,3000.0
2021-04-26 11:00:00,443.94,444.42,443.11,443.44,1751.0,432.8651,433.3331,432.0558,432.3775,1751.0
2021-04-26 11:30:00,443.13,444.21,442.69,442.71,1400.0,432.0753,433.1283,431.6462,431.6657,1400.0
2021-04-26 12:00:00,442.76,443.32,441.45,442.83,2300.0,431.7145,432.2605,430.4372,431.7827,2300.0
2021-04-26 12:30:00,442.42,443.4,442.42,442.75,1704.0,431.383,432.3385,431.383,431.7047,1704.0
2021-04-26 13:00:00,442.62,442.79,441.66,442.34,3500.0,431.578,431.7437,430.6419,431.305,3500.0
2021-04-26 13:30:00,441.97,442.77,440.91,442.42,2066.0,430.9442,431.7242,429.9106,431.383,2066.0
2021-04-26 14:00:00,442.02,442.78,441.41,442.35,1992.0,430.9929,431.734,430.3982,431.3147,1992.0
2021-04-26 14:30:00,442.11,443.55,441.8,442.99,2100.0,431.0807,432.4848,430.7784,431.9388,2100.0
2021-04-26 15:00:00,442.75,442.82,440.72,440.72,4880.0,431.7047,431.773,429.7254,429.7254,4880.0
2021-04-26 15:30:00,441.18,441.18,439.85,439.97,8550.0,430.1739,430.1739,428.8771,428.9941,8550.0
2021-04-27 09:30:00,438.6,439.5,436.94,437.75,5947.0,427.6583,428.5358,426.0397,426.8295,5947.0
2021-04-27 10:00:00,437.62,438.34,434.59,435.65,3571.0,426.7027,427.4048,423.7483,424.7819,3571.0
2021-04-27 10:30:00,436.65,436.65,435.75,436.27,2950.0,425.7569,425.7569,424.8794,425.3864,2950.0
2021-04-27 11:00:00,436.86,436.86,436.3,436.34,2255.0,425.9617,425.9617,425.4156,425.4546,2255.0
2021-04-27 11:30:00,435.76,437.83,435.18,437.68,2408.0,424.8891,426.9075,424.3236,426.7612,2408.0
2021-04-27 12:00:00,437.89,438.31,437.34,437.34,1440.0,426.966,427.3755,426.4297,426.4297,1440.0
2021-04-27 12:30:00,437.36,438.48,437.09,438.37,1668.0,426.4492,427.5413,426.1859,427.434,1668.0
2021-04-27 13:00:00,438.44,440.32,438.44,440.04,2721.0,427.5023,429.3354,427.5023,429.0623,2721.0
2021-04-27 13:30:00,439.53,439.94,439.12,439.22,2100.0,428.5651,428.9648,428.1653,428.2628,2100.0
2021-04-27 14:00:00,439.16,439.54,438.59,439.04,2205.0,428.2043,428.5748,427.6485,428.0873,2205.0
2021-04-27 14:30:00,439.04,440.18,438.99,439.94,2400.0,428.0873,429.1989,428.0385,428.9648,2400.0
2021-04-27 15:00:00,440.13,440.69,439.59,439.98,4797.0,429.1501,429.6961,428.6236,429.0038,4797.0
2021-04-27 15:30:00,440.06,441.53,437.01,439.25,31766.0,429.0818,430.5152,426.1079,428.2921,31766.0
2021-04-28 09:30:00,438.7,442.01,437.25,439.94,6377.0,427.7558,430.9832,426.3419,428.9648,6377.0
2021-04-28 10:00:00,439.89,444.01,438.79,443.34,10753.0,428.9161,432.9333,427.8435,432.28,10753.0
2021-04-28 10:30:00,443.34,449.38,443.33,449.05,13841.0,432.28,438.1693,432.2703,437.8476,13841.0
2021-04-28 11:00:00,447.29,447.3,443.37,444.0,8051.0,436.1315,436.1412,432.3093,432.9236,8051.0
2021-04-28 11:30:00,443.84,445.55,443.84,444.17,4541.0,432.7675,434.4349,432.7675,433.0893,4541.0
2021-04-28 12:00:00,443.61,446.57,443.61,446.12,3235.0,432.5433,435.4294,432.5433,434.9907,3235.0
2021-04-28 12:30:00,446.0,446.21,444.86,445.94,4029.0,434.8737,435.0784,433.7621,434.8152,4029.0
2021-04-28 13:00:00,446.14,446.17,444.6,445.33,4024.0,435.0102,435.0394,433.5086,434.2204,4024.0
2021-04-28 13:30:00,445.84,446.23,441.45,441.62,7110.0,434.7177,435.0979,430.4372,430.6029,7110.0
2021-04-28 14:00:00,442.74,446.91,442.7,445.0,15062.0,431.695,435.761,431.656,433.8986,15062.0
2021-04-28 14:30:00,444.85,447.09,444.76,445.44,6071.0,433.7523,435.9365,433.6646,434.3276,6071.0
2021-04-28 15:00:00,445.35,445.68,443.71,444.62,7832.0,434.2399,434.5616,432.6408,433.5281,7832.0
2021-04-28 15:30:00,444.56,445.54,443.91,444.01,36117.0,433.4696,434.4251,432.8358,432.9333,36117.0
2021-04-29 09:30:00,435.23,437.05,415.07,416.13,55549.0,424.3723,426.1469,404.7153,405.7488,55549.0
2021-04-29 10:00:00,415.39,426.0,414.77,418.56,36826.0,405.0273,415.3726,404.4228,408.1182,36826.0
2021-04-29 10:30:00,418.61,424.46,418.5,423.49,10185.0,408.167,413.871,408.0597,412.9252,10185.0
2021-04-29 11:00:00,422.74,423.11,418.13,419.37,10717.0,412.1939,412.5547,407.6989,408.908,10717.0
2021-04-29 11:30:00,419.94,421.85,418.83,421.75,14922.0,409.4638,411.3261,408.3815,411.2286,14922.0
2021-04-29 12:00:00,421.75,425.29,420.75,423.07,12852.0,411.2286,414.6803,410.2536,412.5157,12852.0
2021-04-29 12:30:00,423.54,425.06,421.55,422.76,7230.0,412.974,414.456,411.0336,412.2134,7230.0
2021-04-29 13:00:00,422.1,424.61,421.67,423.71,7980.0,411.5699,414.0173,411.1506,413.1397,7980.0
2021-04-29 13:30:00,422.66,422.91,420.28,420.28,5606.0,412.1159,412.3597,409.7953,409.7953,5606.0
2021-04-29 14:00:00,420.78,422.73,420.64,421.69,6941.0,410.2828,412.1842,410.1463,411.1701,6941.0
2021-04-29 14:30:00,421.14,423.01,420.83,422.36,14837.0,410.6338,412.4572,410.3316,411.8234,14837.0
2021-04-29 15:00:00,421.86,421.86,416.83,417.62,18482.0,411.3359,411.3359,406.4314,407.2017,18482.0
2021-04-29 15:30:00,417.64,418.38,416.4,416.94,62360.0,407.2212,407.9427,406.0121,406.5386,62360.0
2021-04-30 09:30:00,420.36,423.82,417.21,422.61,15214.0,409.8733,413.247,406.8019,412.0672,15214.0
2021-04-30 10:00:00,421.87,423.5,417.64,417.64,11815.0,411.3456,412.935,407.2212,407.2212,11815.0
2021-04-30 10:30:00,418.5,418.75,416.31,416.98,11341.0,408.0597,408.3035,405.9243,406.5776,11341.0
2021-04-30 11:00:00,416.84,416.85,413.0,413.0,16266.0,406.4411,406.4509,402.6969,402.6969,16266.0
2021-04-30 11:30:00,412.81,414.02,412.41,413.6,7173.0,402.5116,403.6915,402.1216,403.2819,7173.0
2021-04-30 12:00:00,413.61,416.7,413.61,415.98,3669.0,403.2917,406.3046,403.2917,405.6026,3669.0
2021-04-30 12:30:00,415.68,415.95,414.73,415.95,13289.0,405.3101,405.5733,404.3838,405.5733,13289.0
2021-04-30 13:00:00,416.35,417.68,416.27,416.48,1700.0,405.9633,407.2602,405.8853,406.0901,1700.0
2021-04-30 13:30:00,416.97,417.14,416.03,416.1,5100.0,406.5679,406.7336,405.6513,405.7196,5100.0
2021-04-30 14:00:00,416.46,417.99,416.35,417.38,4045.0,406.0706,407.5624,405.9633,406.9676,4045.0
2021-04-30 14:30:00,417.36,417.8,416.43,417.24,2947.0,406.9481,407.3772,406.0413,406.8311,2947.0
2021-04-30 15:00:00,417.86,421.37,417.72,421.37,9330.0,407.4357,410.8581,407.2992,410.8581,9330.0
2021-04-30 15:30:00,421.43,422.67,420.5,422.48,44270.0,410.9166,412.1257,410.0098,411.9404,44270.0
2021-05-03 09:30:00,425.01,425.01,420.06,420.28,4890.0,414.4073,414.4073,409.5808,409.7953,4890.0
2021-05-03 10:00:00,420.3,420.96,417.65,418.53,6377.0,409.8148,410.4583,407.2309,408.089,6377.0
2021-05-03 10:30:00,418.55,418.78,416.41,416.87,20174.0,408.1085,408.3327,406.0218,406.4704,20174.0
2021-05-03 11:00:00,417.57,418.15,417.02,417.74,5783.0,407.1529,407.7184,406.6166,407.3187,5783.0
2021-05-03 11:30:00,418.08,419.12,417.79,418.65,12381.0,407.6502,408.6642,407.3674,408.206,12381.0
2021-05-03 12:00:00,418.65,418.89,417.47,417.47,8474.0,408.206,408.44,407.0554,407.0554,8474.0
2021-05-03 12:30:00,417.34,418.06,416.85,418.06,5401.0,406.9286,407.6307,406.4509,407.6307,5401.0
2021-05-03 13:00:00,417.82,418.25,417.48,417.48,6426.0,407.3967,407.8159,407.0651,407.0651,6426.0
2021-05-03 13:30:00,417.56,417.89,416.91,417.38,7026.0,407.1432,407.4649,406.5094,406.9676,7026.0
2021-05-03 14:00:00,417.38,418.1,416.87,416.91,5506.0,406.9676,407.6697,406.4704,406.5094,5506.0
2021-05-03 14:30:00,416.88,417.99,416.77,417.99,9458.0,406.4801,407.5624,406.3729,407.5624,9458.0
2021-05-03 15:00:00,417.96,417.96,414.94,415.85,14000.0,407.5332,407.5332,404.5885,405.4758,14000.0
2021-05-03 15:30:00,416.05,417.18,415.3,417.17,26911.0,405.6708,406.7726,404.9395,406.7629,26911.0
2021-05-04 09:30:00,416.7,417.88,415.63,416.97,4654.0,406.3046,407.4552,405.2613,406.5679,4654.0
2021-05-04 10:00:00,417.06,418.2,414.08,414.29,2900.0,406.6556,407.7672,403.75,403.9547,2900.0
2021-05-04 10:30:00,414.23,414.35,412.3,412.3,10214.0,403.8962,404.0132,402.0144,402.0144,10214.0
2021-05-04 11:00:00,412.01,412.66,411.53,411.65,7686.0,401.7316,402.3654,401.2636,401.3806,7686.0
2021-05-04 11:30:00,412.18,412.81,410.61,410.93,2800.0,401.8974,402.5116,400.3665,400.6785,2800.0
2021-05-04 12:00:00,411.15,411.35,409.52,409.72,7201.0,400.8931,401.0881,399.3037,399.4987,7201.0
2021-05-04 12:30:00,409.52,411.89,409.32,410.5,5403.0,399.3037,401.6146,399.1087,400.2593,5403.0
2021-05-04 13:00:00,410.96,412.11,410.7,411.78,4701.0,400.7078,401.8291,400.4543,401.5073,4701.0
2021-05-04 13:30:00,412.19,413.63,411.84,412.74,3600.0,401.9071,403.3112,401.5658,402.4434,3600.0
2021-05-04 14:00:00,412.88,413.27,412.18,412.86,4001.0,402.5799,402.9602,401.8974,402.5604,4001.0
2021-05-04 14:30:00,412.76,413.63,411.8,412.54,6353.0,402.4629,403.3112,401.5268,402.2484,6353.0
2021-05-04 15:00:00,412.36,413.23,411.92,412.44,7732.0,402.0729,402.9212,401.6439,402.1509,7732.0
2021-05-04 15:30:00,412.4,413.81,412.15,412.67,47186.0,402.1119,403.4867,401.8681,402.3751,47186.0
2021-05-05 09:30:00,416.53,416.53,409.87,411.38,2128.0,406.1388,406.1388,399.645,401.1173,2128.0
2021-05-05 10:00:00,411.77,413.21,407.75,408.64,8762.0,401.4976,402.9017,397.5779,398.4457,8762.0
2021-05-05 10:30:00,409.15,410.2,408.51,408.83,7556.0,398.943,399.9668,398.3189,398.6309,7556.0
2021-05-05 11:00:00,408.63,410.05,407.84,409.84,2563.0,398.4359,399.8205,397.6656,399.6157,2563.0
2021-05-05 11:30:00,410.33,410.53,409.61,410.15,2359.0,400.0935,400.2885,399.3915,399.918,2359.0
2021-05-05 12:00:00,410.54,411.29,409.01,409.45,4893.0,400.2983,401.0296,398.8064,399.2355,4893.0
2021-05-05 12:30:00,410.29,410.86,409.58,410.18,5420.0,400.0545,400.6103,399.3622,399.9473,5420.0
2021-05-05 13:00:00,410.13,410.29,409.09,410.0,8377.0,399.8985,400.0545,398.8845,399.7718,8377.0
2021-05-05 13:30:00,410.03,410.34,409.63,409.63,25783.0,399.801,400.1033,399.411,399.411,25783.0
2021-05-05 14:00:00,409.89,412.37,409.88,412.18,9043.0,399.6645,402.0826,399.6547,401.8974,9043.0
2021-05-05 14:30:00,412.18,412.52,410.89,410.89,6207.0,401.8974,402.2289,400.6395,400.6395,6207.0
2021-05-05 15:00:00,411.23,411.73,410.31,411.17,7110.0,400.9711,401.4586,400.074,400.9126,7110.0
2021-05-05 15:30:00,411.05,411.59,410.06,410.35,30519.0,400.7956,401.3221,399.8303,400.113,30519.0
2021-05-06 09:30:00,411.25,411.25,405.64,408.91,2885.0,400.9906,400.9906,395.5205,398.7089,2885.0
2021-05-06 10:00:00,408.03,408.61,405.32,405.81,10827.0,397.8509,398.4164,395.2085,395.6863,10827.0
2021-05-06 10:30:00,405.8,405.8,402.84,402.85,4260.0,395.6765,395.6765,392.7904,392.8001,4260.0
2021-05-06 11:00:00,403.1,403.42,399.44,403.0,43823.0,393.0439,393.3559,389.4752,392.9464,43823.0
2021-05-06 11:30:00,402.91,404.1,402.57,402.57,6181.0,392.8586,394.0189,392.5271,392.5271,6181.0
2021-05-06 12:00:00,403.18,403.45,401.46,403.11,5002.0,393.1219,393.3852,391.4448,393.0536,5002.0
2021-05-06 12:30:00,402.77,404.1,402.77,403.93,8194.0,392.7221,394.0189,392.7221,393.8532,8194.0
2021-05-06 13:00:00,403.63,404.08,402.91,403.61,5720.0,393.5607,393.9994,392.8586,393.5412,5720.0
2021-05-06 13:30:00,403.67,405.1,403.46,404.15,4077.0,393.5997,394.994,393.3949,394.0677,4077.0
2021-05-06 14:00:00,404.38,405.11,404.06,404.33,8923.0,394.292,395.0037,393.9799,394.2432,8923.0
2021-05-06 14:30:00,404.84,405.19,403.9,403.9,5744.0,394.7405,395.0817,393.8239,393.8239,5744.0
2021-05-06 15:00:00,403.77,405.58,403.73,405.58,6223.0,393.6972,395.462,393.6582,395.462,6223.0
2021-05-06 15:30:00,405.11,407.55,405.01,407.54,41407.0,395.0037,397.3829,394.9062,397.3731,41407.0
2021-05-07 09:30:00,408.93,413.39,408.93,413.38,1603.0,398.7284,403.0772,398.7284,403.0674,1603.0
2021-05-07 10:00:00,412.48,418.05,411.69,416.84,6099.0,402.1899,407.6209,401.4196,406.4411,6099.0
2021-05-07 10:30:00,417.52,418.08,415.3,416.5,3115.0,407.1041,407.6502,404.9395,406.1096,3115.0
2021-05-07 11:00:00,416.88,416.88,415.08,415.08,7039.0,406.4801,406.4801,404.725,404.725,7039.0
2021-05-07 11:30:00,415.12,417.0,415.01,416.1,2469.0,404.764,406.5971,404.6568,405.7196,2469.0
2021-05-07 12:00:00,415.55,415.55,414.32,414.95,4695.0,405.1833,405.1833,403.984,404.5983,4695.0
2021-05-07 12:30:00,415.0,415.51,414.46,415.02,6258.0,404.647,405.1443,404.1205,404.6665,6258.0
2021-05-07 13:00:00,414.97,415.07,412.87,414.14,6478.0,404.6178,404.7153,402.5702,403.8085,6478.0
2021-05-07 13:30:00,414.92,415.0,413.86,414.99,2698.0,404.569,404.647,403.5355,404.6373,2698.0
2021-05-07 14:00:00,414.68,414.97,414.31,414.59,1727.0,404.335,404.6178,403.9742,404.2472,1727.0
2021-05-07 14:30:00,414.55,414.94,414.05,414.5,2690.0,404.2082,404.5885,403.7207,404.1595,2690.0
2021-05-07 15:00:00,414.26,416.1,414.26,415.7,8646.0,403.9255,405.7196,403.9255,405.3296,8646.0
2021-05-07 15:30:00,415.91,415.92,411.6,412.42,31589.0,405.5343,405.5441,401.3318,402.1314,31589.0
2021-05-10 09:30:00,412.96,413.54,411.32,413.54,2450.0,402.6579,403.2234,401.0588,403.2234,2450.0
2021-05-10 10:00:00,413.34,413.45,410.28,410.44,3932.0,403.0284,403.1357,400.0448,400.2008,3932.0
2021-05-10 10:30:00,411.41,412.6,411.41,412.6,1500.0,401.1466,402.3069,401.1466,402.3069,1500.0
2021-05-10 11:00:00,412.72,412.72,409.7,410.07,3521.0,402.4239,402.4239,399.4792,399.84,3521.0
2021-05-10 11:30:00,410.47,410.96,408.98,410.96,8355.0,400.23,400.7078,398.7772,400.7078,8355.0
2021-05-10 12:00:00,411.24,411.69,410.23,410.35,2024.0,400.9808,401.4196,399.996,400.113,2024.0
2021-05-10 12:30:00,410.45,411.19,409.57,409.57,2413.0,400.2105,400.9321,399.3525,399.3525,2413.0
2021-05-10 13:00:00,410.11,410.98,409.85,410.06,3381.0,399.879,400.7273,399.6255,399.8303,3381.0
2021-05-10 13:30:00,410.01,410.37,409.28,410.01,4678.0,399.7815,400.1325,399.0697,399.7815,4678.0
2021-05-10 14:00:00,409.57,409.57,407.41,408.27,4778.0,399.3525,399.3525,397.2464,398.0849,4778.0
2021-05-10 14:30:00,408.08,408.99,407.26,407.49,3167.0,397.8996,398.7869,397.1001,397.3244,3167.0
2021-05-10 15:00:00,408.43,408.67,407.43,407.84,5699.0,398.2409,398.4749,397.2659,397.6656,5699.0
2021-05-10 15:30:00,407.7,408.99,407.44,407.48,15392.0,397.5291,398.7869,397.2756,397.3146,15392.0
2021-05-11 09:30:00,403.91,407.42,399.66,403.01,5149.0,393.8337,397.2561,389.6897,392.9561,5149.0
2021-05-11 10:00:00,404.31,407.16,403.92,404.69,1700.0,394.2237,397.0026,393.8434,394.5942,1700.0
2021-05-11 10:30:00,404.59,405.02,402.03,403.21,3571.0,394.4967,394.916,392.0006,393.1511,3571.0
2021-05-11 11:00:00,403.0,404.71,401.54,404.42,3096.0,392.9464,394.6137,391.5228,394.331,3096.0
2021-05-11 11:30:00,403.78,403.84,402.27,402.83,1900.0,393.7069,393.7654,392.2346,392.7806,1900.0
2021-05-11 12:00:00,403.28,404.42,403.27,403.77,2906.0,393.2194,394.331,393.2096,393.6972,2906.0
2021-05-11 12:30:00,403.44,403.59,401.48,401.81,1600.0,393.3754,393.5217,391.4643,391.7861,1600.0
2021-05-11 13:00:00,402.01,403.26,401.71,403.15,2030.0,391.9811,393.1999,391.6886,393.0926,2030.0
2021-05-11 13:30:00,403.67,405.07,403.67,404.7,5157.0,393.5997,394.9647,393.5997,394.604,5157.0
2021-05-11 14:00:00,404.82,404.88,400.93,400.93,9497.0,394.721,394.7795,390.928,390.928,9497.0
2021-05-11 14:30:00,400.9,401.53,399.53,400.41,9606.0,390.8988,391.5131,389.5629,390.421,9606.0
2021-05-11 15:00:00,400.96,401.27,400.06,400.87,4514.0,390.9573,391.2595,390.0797,390.8695,4514.0
2021-05-11 15:30:00,400.44,401.08,399.31,400.72,25798.0,390.4502,391.0743,389.3484,390.7233,25798.0
2021-05-12 09:30:00,397.3,399.7,396.35,396.56,11931.0,387.3886,389.7287,386.4623,386.667,11931.0
2021-05-12 10:00:00,396.75,397.49,394.71,396.54,14850.0,386.8523,387.5738,384.8632,386.6475,14850.0
2021-05-12 10:30:00,396.29,396.87,393.13,393.13,10858.0,386.4038,386.9693,383.3226,383.3226,10858.0
2021-05-12 11:00:00,393.15,393.64,392.47,393.36,4945.0,383.3421,383.8199,382.6791,383.5469,4945.0
2021-05-12 11:30:00,393.22,393.22,391.54,391.76,2054.0,383.4104,383.4104,381.7723,381.9868,2054.0
2021-05-12 12:00:00,392.04,392.96,390.39,390.7,7752.0,382.2598,383.1568,380.651,380.9532,7752.0
2021-05-12 12:30:00,390.88,390.88,389.78,390.02,12106.0,381.1287,381.1287,380.0562,380.2902,12106.0
2021-05-12 13:00:00,389.74,390.57,389.68,390.09,7152.0,380.0172,380.8265,379.9587,380.3584,7152.0
2021-05-12 13:30:00,390.25,391.69,389.74,391.31,7670.0,380.5145,381.9185,380.0172,381.548,7670.0
2021-05-12 14:00:00,391.39,392.22,389.88,390.88,6393.0,381.626,382.4353,380.1537,381.1287,6393.0
2021-05-12 14:30:00,390.61,392.36,390.39,391.14,9974.0,380.8655,382.5718,380.651,381.3822,9974.0
2021-05-12 15:00:00,390.7,391.6,388.08,388.29,15255.0,380.9532,381.8308,378.3986,378.6033,15255.0
2021-05-12 15:30:00,388.31,388.5,384.78,385.8,103730.0,378.6228,378.8081,375.1809,376.1755,103730.0
2021-05-13 09:30:00,386.36,386.8,384.93,386.58,4369.0,377.0482,377.4775,375.6526,377.2629,4369.0
2021-05-13 10:00:00,386.75,389.45,386.75,388.74,9528.0,377.4288,380.0637,377.4288,379.3708,9528.0
2021-05-13 10:30:00,389.24,389.61,387.53,389.16,2016.0,379.8587,380.2198,378.19,379.7807,2016.0
2021-05-13 11:00:00,389.6,390.66,389.6,390.58,15133.0,380.2101,381.2445,380.2101,381.1664,15133.0
2021-05-13 11:30:00,390.97,391.69,390.7,391.39,3410.0,381.547,382.2497,381.2836,381.9569,3410.0
2021-05-13 12:00:00,391.87,392.29,390.95,391.25,3929.0,382.4254,382.8352,381.5275,381.8203,3929.0
2021-05-13 12:30:00,391.31,391.31,389.96,390.76,9236.0,381.8789,381.8789,380.5614,381.3421,9236.0
2021-05-13 13:00:00,390.74,391.0,389.81,390.09,7713.0,381.3226,381.5763,380.415,380.6883,7713.0
2021-05-13 13:30:00,390.22,390.22,387.69,388.84,13296.0,380.8151,380.8151,378.3461,379.4684,13296.0
2021-05-13 14:00:00,389.19,391.03,389.01,390.85,5067.0,379.8099,381.6056,379.6343,381.4299,5067.0
2021-05-13 14:30:00,391.46,392.73,391.46,392.27,2888.0,382.0252,383.2646,382.0252,382.8157,2888.0
2021-05-13 15:00:00,392.39,393.76,392.22,392.91,7501.0,382.9328,384.2698,382.7669,383.4403,7501.0
2021-05-13 15:30:00,392.87,394.26,391.93,392.1,23911.0,383.4013,384.7578,382.4839,382.6498,23911.0
2021-05-14 09:30:00,392.94,394.3,390.43,394.07,4007.0,383.4696,384.7968,381.0201,384.5723,4007.0
2021-05-14 10:00:00,393.73,395.03,392.87,393.08,3515.0,384.2405,385.5092,383.4013,383.6062,3515.0
2021-05-14 10:30:00,393.35,396.13,392.26,394.73,7247.0,383.8697,386.5827,382.806,385.2164,7247.0
2021-05-14 11:00:00,395.14,395.97,395.07,395.2,3100.0,385.6165,386.4265,385.5482,385.6751,3100.0
2021-05-14 11:30:00,395.52,396.27,394.69,394.69,2500.0,385.9874,386.7193,385.1774,385.1774,2500.0
2021-05-14 12:00:00,394.52,395.83,393.73,395.83,4422.0,385.0115,386.2899,384.2405,386.2899,4422.0
2021-05-14 12:30:00,395.09,395.76,394.76,395.53,2000.0,385.5677,386.2216,385.2457,385.9971,2000.0
2021-05-14 13:00:00,395.74,396.31,394.64,394.88,2827.0,386.2021,386.7583,385.1286,385.3628,2827.0
2021-05-14 13:30:00,395.38,396.31,394.59,394.59,5359.0,385.8508,386.7583,385.0798,385.0798,5359.0
2021-05-14 14:00:00,394.35,395.12,394.3,394.73,3056.0,384.8456,385.597,384.7968,385.2164,3056.0
2021-05-14 14:30:00,394.85,395.29,393.72,393.72,2900.0,385.3335,385.7629,384.2308,384.2308,2900.0
2021-05-14 15:00:00,393.78,394.22,393.59,393.91,5297.0,384.2893,384.7187,384.1039,384.4162,5297.0
2021-05-14 15:30:00,393.58,393.58,392.49,393.19,22223.0,384.0941,384.0941,383.0304,383.7135,22223.0
2021-05-17 09:30:00,391.91,392.06,389.54,391.38,5340.0,382.4644,382.6108,380.1515,381.9472,5340.0
2021-05-17 10:00:00,391.36,391.82,390.52,390.97,3200.0,381.9276,382.3766,381.1079,381.547,3200.0
2021-05-17 10:30:00,390.25,390.32,389.63,390.06,2133.0,380.8444,380.9127,380.2393,380.659,2133.0
2021-05-17 11:00:00,389.71,391.37,389.7,389.91,3701.0,380.3174,381.9374,380.3077,380.5126,3701.0
2021-05-17 11:30:00,390.24,391.13,389.08,391.13,8942.0,380.8346,381.7032,379.7026,381.7032,8942.0
2021-05-17 12:00:00,390.96,393.44,390.49,393.44,3358.0,381.5373,383.9575,381.0786,383.9575,3358.0
2021-05-17 12:30:00,393.07,393.09,392.11,392.12,3119.0,383.5964,383.6159,382.6596,382.6693,3119.0
2021-05-17 13:00:00,392.35,392.57,391.92,392.23,2655.0,382.8938,383.1085,382.4741,382.7767,2655.0
2021-05-17 13:30:00,392.04,392.71,391.43,392.64,2757.0,382.5913,383.2451,381.996,383.1768,2757.0
2021-05-17 14:00:00,392.56,393.19,392.22,393.19,2532.0,383.0987,383.7135,382.7669,383.7135,2532.0
2021-05-17 14:30:00,393.47,393.57,392.24,393.11,3115.0,383.9868,384.0844,382.7864,383.6355,3115.0
2021-05-17 15:00:00,393.42,393.78,393.28,393.77,5005.0,383.938,384.2893,383.8014,384.2796,5005.0
2021-05-17 15:30:00,393.67,395.84,392.85,393.25,72949.0,384.182,386.2997,383.3817,383.7721,72949.0
2021-05-18 09:30:00,393.01,396.0,389.59,390.2,8974.0,383.5379,386.4558,380.2003,380.7956,8974.0
2021-05-18 10:00:00,390.05,391.57,389.86,391.35,3900.0,380.6492,382.1326,380.4638,381.9179,3900.0
2021-05-18 10:30:00,391.35,392.34,390.81,390.93,3711.0,381.9179,382.884,381.3909,381.508,3711.0
2021-05-18 11:00:00,390.84,392.12,390.84,391.99,4000.0,381.4202,382.6693,381.4202,382.5425,4000.0
2021-05-18 11:30:00,392.11,393.58,391.74,392.41,5209.0,382.6596,384.0941,382.2985,382.9523,5209.0
2021-05-18 12:00:00,392.88,395.04,392.87,395.04,6886.0,383.411,385.519,383.4013,385.519,6886.0
2021-05-18 12:30:00,394.79,396.8,394.08,396.33,10226.0,385.275,387.2365,384.5821,386.7779,10226.0
2021-05-18 13:00:00,396.8,398.4,396.58,397.09,12777.0,387.2365,388.798,387.0218,387.5195,12777.0
2021-05-18 13:30:00,396.82,398.17,396.69,397.76,6113.0,387.2561,388.5735,387.1292,388.1734,6113.0
2021-05-18 14:00:00,397.66,397.66,395.66,395.73,3479.0,388.0758,388.0758,386.124,386.1923,3479.0
2021-05-18 14:30:00,396.04,396.13,394.34,395.1,4533.0,386.4949,386.5827,384.8358,385.5775,4533.0
2021-05-18 15:00:00,394.95,395.73,393.99,395.5,5739.0,385.4311,386.1923,384.4943,385.9679,5739.0
2021-05-18 15:30:00,395.57,395.74,393.46,393.51,21323.0,386.0362,386.2021,383.977,384.0258,21323.0
2021-05-19 09:30:00,391.22,391.22,387.66,388.4,4744.0,381.791,381.791,378.3168,379.039,4744.0
2021-05-19 10:00:00,390.74,390.74,388.43,389.46,2700.0,381.3226,381.3226,379.0683,380.0734,2700.0
2021-05-19 10:30:00,391.04,391.75,388.79,391.6,2600.0,381.6154,382.3082,379.4196,382.1619,2600.0
2021-05-19 11:00:00,390.61,390.61,389.07,389.33,1100.0,381.1957,381.1957,379.6928,379.9466,1100.0
2021-05-19 11:30:00,388.97,389.6,388.21,389.3,3643.0,379.5952,380.2101,378.8536,379.9173,3643.0
2021-05-19 12:00:00,389.17,389.47,388.58,389.17,2464.0,379.7904,380.0832,379.2146,379.7904,2464.0
2021-05-19 12:30:00,389.15,389.35,388.76,388.76,1400.0,379.7709,379.9661,379.3903,379.3903,1400.0
2021-05-19 13:00:00,389.31,389.94,389.31,389.58,900.0,379.9271,380.5419,379.9271,380.1905,900.0
2021-05-19 13:30:00,389.74,390.23,389.38,389.65,1384.0,380.3467,380.8249,379.9954,380.2589,1384.0
2021-05-19 14:00:00,387.75,389.66,387.65,389.63,1407.0,378.4047,380.2686,378.3071,380.2393,1407.0
2021-05-19 14:30:00,389.37,389.67,387.46,388.71,1800.0,379.9856,380.2784,378.1216,379.3415,1800.0
2021-05-19 15:00:00,388.54,389.08,387.76,389.0,2844.0,379.1756,379.7026,378.4144,379.6245,2844.0
2021-05-19 15:30:00,389.07,390.72,388.69,390.5,14819.0,379.6928,381.3031,379.322,381.0884,14819.0
2021-05-20 09:30:00,389.59,397.1,389.59,394.84,6779.0,380.2003,387.5293,380.2003,385.3238,6779.0
2021-05-20 10:00:00,394.83,397.02,393.99,395.09,4133.0,385.314,387.4512,384.4943,385.5677,4133.0
2021-05-20 10:30:00,395.72,395.72,394.4,394.85,3021.0,386.1826,386.1826,384.8944,385.3335,3021.0
2021-05-20 11:00:00,395.31,396.56,394.87,396.55,1706.0,385.7824,387.0023,385.353,386.9926,1706.0
2021-05-20 11:30:00,397.11,398.67,397.07,398.66,2160.0,387.5391,389.0615,387.5,389.0517,2160.0
2021-05-20 12:00:00,398.34,399.71,397.98,399.68,3414.0,388.7394,390.0764,388.3881,390.0471,3414.0
2021-05-20 12:30:00,399.15,399.86,397.8,399.25,5458.0,389.5299,390.2228,388.2124,389.6275,5458.0
2021-05-20 13:00:00,399.18,400.24,398.66,399.3,4999.0,389.5592,390.5936,389.0517,389.6763,4999.0
2021-05-20 13:30:00,399.75,400.26,398.95,398.95,2531.0,390.1154,390.6131,389.3347,389.3347,2531.0
2021-05-20 14:00:00,398.89,398.89,396.45,396.78,3350.0,389.2762,389.2762,386.895,387.217,3350.0
2021-05-20 14:30:00,396.89,397.68,396.74,396.91,4434.0,387.3244,388.0953,387.178,387.3439,4434.0
2021-05-20 15:00:00,396.88,398.02,396.17,397.78,4605.0,387.3146,388.4271,386.6217,388.1929,4605.0
2021-05-20 15:30:00,397.84,399.32,397.52,398.01,22391.0,388.2515,389.6958,387.9392,388.4174,22391.0
2021-05-21 09:30:00,401.08,404.26,399.71,402.52,8364.0,391.4134,394.5167,390.0764,392.8187,8364.0
2021-05-21 10:00:00,402.44,404.63,401.73,404.36,5036.0,392.7406,394.8778,392.0477,394.6143,5036.0
2021-05-21 10:30:00,404.74,404.79,403.58,404.09,3734.0,394.9852,395.034,393.8531,394.3508,3734.0
2021-05-21 11:00:00,404.01,405.32,403.36,404.79,2600.0,394.2728,395.5512,393.6384,395.034,2600.0
2021-05-21 11:30:00,404.42,404.93,402.83,402.9,3558.0,394.6729,395.1706,393.1212,393.1895,3558.0
2021-05-21 12:00:00,403.38,403.67,402.24,402.64,2285.0,393.6579,393.941,392.5454,392.9358,2285.0
2021-05-21 12:30:00,402.47,402.99,401.52,401.79,2400.0,392.7699,393.2773,391.8428,392.1063,2400.0
2021-05-21 13:00:00,402.06,402.58,401.61,402.29,3526.0,392.3698,392.8772,391.9306,392.5942,3526.0
2021-05-21 13:30:00,402.28,403.17,401.89,401.89,4956.0,392.5845,393.453,392.2039,392.2039,4956.0
2021-05-21 14:00:00,402.4,402.99,401.98,401.98,3928.0,392.7016,393.2773,392.2917,392.2917,3928.0
2021-05-21 14:30:00,402.18,402.53,400.79,401.66,5329.0,392.4869,392.8284,391.1304,391.9794,5329.0
2021-05-21 15:00:00,402.0,402.1,401.42,401.95,5467.0,392.3112,392.4088,391.7452,392.2624,5467.0
2021-05-21 15:30:00,401.68,402.18,401.01,401.5,31461.0,391.9989,392.4869,391.3451,391.8233,31461.0
2021-05-24 09:30:00,401.65,405.46,401.4,405.46,4816.0,391.9696,395.6878,391.7257,395.6878,4816.0
2021-05-24 10:00:00,405.43,405.43,403.93,404.86,2132.0,395.6585,395.6585,394.1947,395.1023,2132.0
2021-05-24 10:30:00,404.22,406.55,404.13,405.87,3814.0,394.4777,396.7515,394.3899,396.0879,3814.0
2021-05-24 11:00:00,405.51,405.84,405.06,405.81,1100.0,395.7366,396.0587,395.2975,396.0294,1100.0
2021-05-24 11:30:00,405.63,406.06,405.23,405.23,2105.0,395.8537,396.2734,395.4634,395.4634,2105.0
2021-05-24 12:00:00,404.76,405.05,403.37,403.37,2851.0,395.0047,395.2877,393.6482,393.6482,2851.0
2021-05-24 12:30:00,403.96,404.68,403.25,403.74,3201.0,394.224,394.9266,393.5311,394.0093,3201.0
2021-05-24 13:00:00,403.59,404.32,403.0,403.74,2400.0,393.8629,394.5753,393.2871,394.0093,2400.0
2021-05-24 13:30:00,403.71,403.9,403.11,403.3,2366.0,393.98,394.1654,393.3945,393.5799,2366.0
2021-05-24 14:00:00,403.5,403.89,403.19,403.52,2948.0,393.7751,394.1557,393.4725,393.7946,2948.0
2021-05-24 14:30:00,403.84,404.33,403.39,403.56,2734.0,394.1069,394.585,393.6677,393.8336,2734.0
2021-05-24 15:00:00,403.56,403.57,402.84,403.15,3803.0,393.8336,393.8434,393.131,393.4335,3803.0
2021-05-24 15:30:00,403.29,404.58,402.38,403.36,30848.0,393.5701,394.829,392.682,393.6384,30848.0
2021-05-25 09:30:00,405.54,407.62,402.55,407.62,4382.0,395.7659,397.7958,392.8479,397.7958,4382.0
2021-05-25 10:00:00,407.94,408.46,404.88,405.48,6211.0,398.108,398.6155,395.1218,395.7073,6211.0
2021-05-25 10:30:00,405.3,407.0,405.21,406.65,5740.0,395.5317,397.1907,395.4438,396.8491,5740.0
2021-05-25 11:00:00,406.78,406.96,405.88,406.62,2963.0,396.976,397.1517,396.0977,396.8199,2963.0
2021-05-25 11:30:00,406.31,407.02,406.0,406.35,2756.0,396.5173,397.2102,396.2148,396.5564,2756.0
2021-05-25 12:00:00,406.26,407.88,406.19,407.28,2900.0,396.4685,398.0495,396.4002,397.4639,2900.0
2021-05-25 12:30:00,407.21,407.21,406.24,406.85,2379.0,397.3956,397.3956,396.449,397.0443,2379.0
2021-05-25 13:00:00,406.67,406.67,405.07,405.69,5082.0,396.8687,396.8687,395.3072,395.9123,5082.0
2021-05-25 13:30:00,405.92,406.16,404.85,405.62,3443.0,396.1367,396.3709,395.0925,395.844,3443.0
2021-05-25 14:00:00,405.65,406.43,405.27,406.23,5675.0,395.8732,396.6344,395.5024,396.4393,5675.0
2021-05-25 14:30:00,406.58,406.88,406.24,406.39,4621.0,396.7808,397.0736,396.449,396.5954,4621.0
2021-05-25 15:00:00,406.22,406.36,405.05,405.79,6928.0,396.4295,396.5661,395.2877,396.0099,6928.0
2021-05-25 15:30:00,405.67,406.47,403.83,405.56,25227.0,395.8928,396.6735,394.0971,395.7854,25227.0
2021-05-26 09:30:00,402.72,406.56,397.76,399.05,10271.0,393.0139,396.7613,388.1734,389.4323,10271.0
2021-05-26 10:00:00,398.53,400.2,396.14,399.63,5789.0,388.9248,390.5546,386.5924,389.9983,5789.0
2021-05-26 10:30:00,399.16,400.61,399.16,399.31,4261.0,389.5397,390.9547,389.5397,389.686,4261.0
2021-05-26 11:00:00,399.41,399.96,397.04,398.37,5560.0,389.7836,390.3204,387.4707,388.7687,5560.0
2021-05-26 11:30:00,398.58,400.67,398.58,400.01,5529.0,388.9736,391.0133,388.9736,390.3692,5529.0
2021-05-26 12:00:00,399.23,400.0,398.47,398.77,8436.0,389.608,390.3594,388.8663,389.1591,8436.0
2021-05-26 12:30:00,398.64,399.7,397.78,397.78,3900.0,389.0322,390.0666,388.1929,388.1929,3900.0
2021-05-26 13:00:00,398.07,400.23,397.91,400.23,9208.0,388.4759,390.5839,388.3198,390.5839,9208.0
2021-05-26 13:30:00,400.35,400.35,399.04,399.8,4548.0,390.701,390.701,389.4225,390.1642,4548.0
2021-05-26 14:00:00,399.69,400.55,399.61,400.55,3600.0,390.0569,390.8962,389.9788,390.8962,3600.0
2021-05-26 14:30:00,400.36,401.1,400.23,400.88,4343.0,390.7107,391.4329,390.5839,391.2182,4343.0
2021-05-26 15:00:00,400.96,402.86,400.94,401.43,5100.0,391.2963,393.1505,391.2768,391.7549,5100.0
2021-05-26 15:30:00,401.58,401.81,400.35,400.35,22701.0,391.9013,392.1258,390.701,390.701,22701.0
2021-05-27 09:30:00,400.01,402.22,398.24,400.61,5140.0,390.3692,392.5259,388.6418,390.9547,5140.0
2021-05-27 10:00:00,400.61,402.26,400.54,401.93,4961.0,390.9547,392.5649,390.8864,392.2429,4961.0
2021-05-27 10:30:00,401.72,403.06,400.79,402.03,5609.0,392.038,393.3457,391.1304,392.3405,5609.0
2021-05-27 11:00:00,402.6,402.6,400.62,401.72,4436.0,392.8967,392.8967,390.9645,392.038,4436.0
2021-05-27 11:30:00,401.72,402.65,400.92,402.64,6622.0,392.038,392.9455,391.2572,392.9358,6622.0
2021-05-27 12:00:00,402.05,403.07,402.04,402.44,5494.0,392.36,393.3554,392.3502,392.7406,5494.0
2021-05-27 12:30:00,402.18,402.54,401.36,401.4,5641.0,392.4869,392.8382,391.6866,391.7257,5641.0
2021-05-27 13:00:00,401.11,401.11,400.11,400.55,3755.0,391.4427,391.4427,390.4668,390.8962,3755.0
2021-05-27 13:30:00,400.37,401.33,400.04,401.22,5501.0,390.7205,391.6574,390.3984,391.55,5501.0
2021-05-27 14:00:00,401.11,401.54,400.7,401.54,3409.0,391.4427,391.8623,391.0425,391.8623,3409.0
2021-05-27 14:30:00,401.48,401.9,401.1,401.4,4476.0,391.8037,392.2136,391.4329,391.7257,4476.0
2021-05-27 15:00:00,401.16,401.86,400.92,401.46,5070.0,391.4915,392.1746,391.2572,391.7842,5070.0
2021-05-27 15:30:00,401.49,403.26,401.26,402.22,40857.0,391.8135,393.5408,391.589,392.5259,40857.0
2021-05-28 09:30:00,404.42,407.88,404.42,407.34,4459.0,394.6729,398.0495,394.6729,397.5225,4459.0
2021-05-28 10:00:00,407.44,409.2,406.13,407.37,12902.0,397.6201,399.3377,396.3417,397.5518,12902.0
2021-05-28 10:30:00,407.41,408.08,405.62,406.14,5917.0,397.5908,398.2447,395.844,396.3514,5917.0
2021-05-28 11:00:00,406.07,406.32,405.34,406.14,3413.0,396.2831,396.5271,395.5707,396.3514,3413.0
2021-05-28 11:30:00,406.15,406.47,405.3,405.3,6733.0,396.3612,396.6735,395.5317,395.5317,6733.0
2021-05-28 12:00:00,405.46,405.53,404.68,404.68,1600.0,395.6878,395.7561,394.9266,394.9266,1600.0
2021-05-28 12:30:00,404.76,405.65,404.34,404.35,2626.0,395.0047,395.8732,394.5948,394.6046,2626.0
2021-05-28 13:00:00,404.4,404.42,403.45,403.46,3444.0,394.6534,394.6729,393.7263,393.736,3444.0
2021-05-28 13:30:00,403.0,403.68,402.41,403.47,3219.0,393.2871,393.9507,392.7113,393.7458,3219.0
2021-05-28 14:00:00,403.5,403.71,402.82,403.48,2839.0,393.7751,393.98,393.1114,393.7555,2839.0
2021-05-28 14:30:00,403.53,403.65,402.65,402.66,3647.0,393.8043,393.9214,392.9455,392.9553,3647.0
2021-05-28 15:00:00,402.67,402.88,402.31,402.57,7341.0,392.9651,393.17,392.6137,392.8675,7341.0
2021-05-28 15:30:00,402.55,403.56,402.07,402.52,26093.0,392.8479,393.8336,392.3795,392.8187,26093.0
2021-06-01 09:30:00,402.14,402.5,396.61,396.85,11991.0,392.4478,392.7992,387.0511,387.2853,11991.0
2021-06-01 10:00:00,396.51,398.1,393.85,394.9,6560.0,386.9535,388.5052,384.3576,385.3823,6560.0
2021-06-01 10:30:00,395.58,396.27,393.61,395.44,5543.0,386.0459,386.7193,384.1234,385.9093,5543.0
2021-06-01 11:00:00,395.23,395.6,394.31,395.21,1629.0,385.7044,386.0655,384.8065,385.6849,1629.0
2021-06-01 11:30:00,395.14,395.67,394.38,394.52,2316.0,385.6165,386.1338,384.8749,385.0115,2316.0
2021-06-01 12:00:00,394.08,394.45,392.89,393.57,7703.0,384.5821,384.9432,383.4208,384.0844,7703.0
2021-06-01 12:30:00,393.25,394.37,392.67,393.04,4075.0,383.7721,384.8651,383.2061,383.5672,4075.0
2021-06-01 13:00:00,392.73,393.82,392.73,393.52,4514.0,383.2646,384.3284,383.2646,384.0356,4514.0
2021-06-01 13:30:00,393.39,394.82,393.01,394.56,4945.0,383.9087,385.3043,383.5379,385.0505,4945.0
2021-06-01 14:00:00,394.82,395.65,394.82,395.65,2900.0,385.3043,386.1142,385.3043,386.1142,2900.0
2021-06-01 14:30:00,395.35,395.6,394.7,395.34,4079.0,385.8215,386.0655,385.1871,385.8117,4079.0
2021-06-01 15:00:00,395.43,395.99,394.26,394.59,5033.0,385.8996,386.4461,384.7578,385.0798,5033.0
2021-06-01 15:30:00,394.33,394.79,392.36,392.79,40924.0,384.8261,385.275,382.9035,383.3232,40924.0
2021-06-02 09:30:00,393.17,397.0,393.17,397.0,11333.0,383.694,387.4317,383.694,387.4317,11333.0
2021-06-02 10:00:00,396.54,397.24,393.04,393.95,7390.0,386.9828,387.6659,383.5672,384.4552,7390.0
2021-06-02 10:30:00,393.71,393.83,392.38,392.38,4451.0,384.221,384.3381,382.9231,382.9231,4451.0
2021-06-02 11:00:00,392.72,393.76,392.28,392.55,4221.0,383.2549,384.2698,382.8255,383.089,4221.0
2021-06-02 11:30:00,392.14,392.33,389.97,390.11,4330.0,382.6888,382.8743,380.5711,380.7078,4330.0
2021-06-02 12:00:00,390.07,391.66,390.07,391.12,5798.0,380.6687,382.2204,380.6687,381.6934,5798.0
2021-06-02 12:30:00,391.09,391.19,390.1,390.89,11622.0,381.6642,381.7617,380.698,381.469,11622.0
2021-06-02 13:00:00,391.0,391.96,390.59,391.17,8009.0,381.5763,382.5132,381.1762,381.7422,8009.0
2021-06-02 13:30:00,391.27,391.55,389.87,390.01,5795.0,381.8398,382.1131,380.4736,380.6102,5795.0
2021-06-02 14:00:00,390.23,390.34,388.71,388.92,7851.0,380.8249,380.9322,379.3415,379.5465,7851.0
2021-06-02 14:30:00,388.89,388.97,387.7,387.7,6001.0,379.5172,379.5952,378.3559,378.3559,6001.0
2021-06-02 15:00:00,387.98,388.88,387.79,388.5,8694.0,378.6291,379.5074,378.4437,379.1366,8694.0
2021-06-02 15:30:00,388.29,389.57,387.86,389.55,34561.0,378.9316,380.1808,378.512,380.1613,34561.0
2021-06-03 09:30:00,387.12,388.61,386.09,386.1,2229.0,377.7898,379.2439,376.7847,376.7944,2229.0
2021-06-03 10:00:00,385.75,387.81,385.17,385.17,7305.0,376.4529,378.4632,375.8868,375.8868,7305.0
2021-06-03 10:30:00,385.4,388.35,384.89,388.35,2713.0,376.1113,378.9902,375.6136,378.9902,2713.0
2021-06-03 11:00:00,389.26,389.33,387.72,388.12,3105.0,379.8783,379.9466,378.3754,378.7657,3105.0
2021-06-03 11:30:00,387.91,388.07,386.98,387.99,2492.0,378.5608,378.7169,377.6532,378.6389,2492.0
2021-06-03 12:00:00,388.72,389.34,388.06,388.19,2514.0,379.3513,379.9563,378.7072,378.834,2514.0
2021-06-03 12:30:00,388.39,389.54,388.19,389.02,3518.0,379.0292,380.1515,378.834,379.644,3518.0
2021-06-03 13:00:00,389.32,390.07,388.02,388.96,6864.0,379.9368,380.6687,378.6681,379.5855,6864.0
2021-06-03 13:30:00,388.83,389.21,388.58,389.21,2225.0,379.4586,379.8295,379.2146,379.8295,2225.0
2021-06-03 14:00:00,388.77,389.75,388.77,389.44,2439.0,379.4001,380.3564,379.4001,380.0539,2439.0
2021-06-03 14:30:00,389.62,390.44,389.33,390.33,3100.0,380.2296,381.0298,379.9466,380.9225,3100.0
2021-06-03 15:00:00,391.09,391.48,390.7,391.36,4149.0,381.6642,382.0448,381.2836,381.9276,4149.0
2021-06-03 15:30:00,391.29,391.76,390.82,391.04,19264.0,381.8593,382.318,381.4007,381.6154,19264.0
2021-06-04 09:30:00,394.27,395.69,392.39,395.25,3440.0,384.7675,386.1533,382.9328,385.7239,3440.0
2021-06-04 10:00:00,394.73,394.82,393.56,393.9,1201.0,385.2164,385.3043,384.0746,384.4064,1201.0
2021-06-04 10:30:00,393.47,394.95,392.99,394.64,1526.0,383.9868,385.4311,383.5184,385.1286,1526.0
2021-06-04 11:00:00,394.79,395.49,393.84,394.52,1844.0,385.275,385.9581,384.3479,385.0115,1844.0
2021-06-04 11:30:00,394.33,394.77,393.98,394.74,5276.0,384.8261,385.2555,384.4845,385.2262,5276.0
2021-06-04 12:00:00,395.29,395.32,394.31,395.17,6505.0,385.7629,385.7922,384.8065,385.6458,6505.0
2021-06-04 12:30:00,395.1,395.85,394.49,395.69,6158.0,385.5775,386.3094,384.9822,386.1533,6158.0
2021-06-04 13:00:00,395.61,395.61,394.1,394.1,7005.0,386.0752,386.0752,384.6016,384.6016,7005.0
2021-06-04 13:30:00,393.84,395.21,393.84,394.96,2480.0,384.3479,385.6849,384.3479,385.4409,2480.0
2021-06-04 14:00:00,395.06,395.9,395.06,395.82,3503.0,385.5385,386.3582,385.5385,386.2802,3503.0
2021-06-04 14:30:00,396.09,396.19,395.33,395.71,5332.0,386.5436,386.6412,385.802,386.1728,5332.0
2021-06-04 15:00:00,395.54,396.58,395.48,395.48,5521.0,386.0069,387.0218,385.9483,385.9483,5521.0
2021-06-04 15:30:00,395.54,396.28,395.17,395.23,22964.0,386.0069,386.7291,385.6458,385.7044,22964.0
2021-06-07 09:30:00,395.74,399.1,394.77,396.1,17486.0,386.2021,389.4811,385.2555,386.5534,17486.0
2021-06-07 10:00:00,396.97,397.21,395.96,396.7,6243.0,387.4024,387.6367,386.4168,387.1389,6243.0
2021-06-07 10:30:00,396.19,397.46,395.39,396.39,4400.0,386.6412,387.8806,385.8605,386.8364,4400.0
2021-06-07 11:00:00,396.39,396.71,395.44,395.44,2040.0,386.8364,387.1487,385.9093,385.9093,2040.0
2021-06-07 11:30:00,395.06,395.69,394.37,395.36,7676.0,385.5385,386.1533,384.8651,385.8312,7676.0
2021-06-07 12:00:00,395.31,395.31,392.69,392.69,8764.0,385.7824,385.7824,383.2256,383.2256,8764.0
2021-06-07 12:30:00,392.23,393.3,391.75,393.04,3000.0,382.7767,383.8209,382.3082,383.5672,3000.0
2021-06-07 13:00:00,393.16,393.57,392.23,392.82,3453.0,383.6843,384.0844,382.7767,383.3525,3453.0
2021-06-07 13:30:00,393.36,393.36,392.23,392.74,2211.0,383.8794,383.8794,382.7767,383.2744,2211.0
2021-06-07 14:00:00,392.67,393.71,392.44,393.54,4819.0,383.2061,384.221,382.9816,384.0551,4819.0
2021-06-07 14:30:00,393.14,393.31,391.89,392.11,4382.0,383.6647,383.8306,382.4449,382.6596,4382.0
2021-06-07 15:00:00,392.45,392.6,391.99,392.6,4500.0,382.9914,383.1378,382.5425,383.1378,4500.0
2021-06-07 15:30:00,392.65,392.9,391.03,392.77,36188.0,383.1866,383.4305,381.6056,383.3037,36188.0
2021-06-08 09:30:00,393.91,393.91,391.97,392.15,2373.0,384.4162,384.4162,382.5229,382.6986,2373.0
2021-06-08 10:00:00,390.27,390.27,387.14,387.15,6374.0,380.8639,380.8639,377.8094,377.8191,6374.0
2021-06-08 10:30:00,386.83,386.96,384.75,384.75,6747.0,377.5068,377.6337,375.477,375.477,6747.0
2021-06-08 11:00:00,385.19,385.76,382.88,383.49,6314.0,375.9064,376.4626,373.652,374.2473,6314.0
2021-06-08 11:30:00,383.53,386.57,383.53,385.57,3548.0,374.2864,377.2531,374.2864,376.2772,3548.0
2021-06-08 12:00:00,385.58,386.14,384.65,385.54,2770.0,376.287,376.8335,375.3794,376.2479,2770.0
2021-06-08 12:30:00,386.25,386.61,385.99,386.61,2666.0,376.9408,377.2921,376.6871,377.2921,2666.0
2021-06-08 13:00:00,386.84,387.0,386.11,386.11,6214.0,377.5166,377.6727,376.8042,376.8042,6214.0
2021-06-08 13:30:00,386.5,387.43,386.41,387.43,4602.0,377.1848,378.0924,377.0969,378.0924,4602.0
2021-06-08 14:00:00,387.78,388.72,387.65,388.69,3200.0,378.4339,379.3513,378.3071,379.322,3200.0
2021-06-08 14:30:00,388.82,389.11,388.44,388.52,2800.0,379.4489,379.7319,379.078,379.1561,2800.0
2021-06-08 15:00:00,388.98,389.54,388.68,389.31,1666.0,379.605,380.1515,379.3122,379.9271,1666.0
2021-06-08 15:30:00,389.36,390.33,388.56,389.55,16703.0,379.9758,380.9225,379.1951,380.1613,16703.0
2021-06-09 09:30:00,391.6,392.18,390.28,392.18,3383.0,382.1619,382.7279,380.8737,382.7279,3383.0
2021-06-09 10:00:00,392.71,392.71,390.37,390.37,2869.0,383.2451,383.2451,380.9615,380.9615,2869.0
2021-06-09 10:30:00,390.93,392.26,390.93,391.25,4900.0,381.508,382.806,381.508,381.8203,4900.0
2021-06-09 11:00:00,391.84,391.88,391.2,391.88,1700.0,382.3961,382.4351,381.7715,382.4351,1700.0
2021-06-09 11:30:00,392.47,392.75,392.13,392.75,1901.0,383.0109,383.2841,382.6791,383.2841,1901.0
2021-06-09 12:00:00,392.51,392.72,392.39,392.71,500.0,383.0499,383.2549,382.9328,383.2451,500.0
2021-06-09 12:30:00,392.94,394.62,392.93,393.84,4396.0,383.4696,385.1091,383.4598,384.3479,4396.0
2021-06-09 13:00:00,394.14,394.35,393.69,394.35,1200.0,384.6406,384.8456,384.2015,384.8456,1200.0
2021-06-09 13:30:00,393.87,394.7,393.69,394.61,3790.0,384.3772,385.1871,384.2015,385.0993,3790.0
2021-06-09 14:00:00,394.5,394.73,394.08,394.26,2600.0,384.992,385.2164,384.5821,384.7578,2600.0
2021-06-09 14:30:00,394.43,394.64,393.59,393.61,2942.0,384.9237,385.1286,384.1039,384.1234,2942.0
2021-06-09 15:00:00,393.37,393.78,393.27,393.78,2300.0,383.8892,384.2893,383.7916,384.2893,2300.0
2021-06-09 15:30:00,393.6,393.86,391.93,393.31,26051.0,384.1137,384.3674,382.4839,383.8306,26051.0
2021-06-10 09:30:00,394.99,398.68,393.36,397.86,8012.0,385.4702,389.0712,383.8794,388.271,8012.0
2021-06-10 10:00:00,397.72,397.72,395.54,396.2,9202.0,388.1344,388.1344,386.0069,386.651,9202.0
2021-06-10 10:30:00,397.01,397.03,395.29,395.29,2909.0,387.4415,387.461,385.7629,385.7629,2909.0
2021-06-10 11:00:00,394.89,395.54,393.73,393.9,5697.0,385.3726,386.0069,384.2405,384.4064,5697.0
2021-06-10 11:30:00,394.37,395.07,394.23,394.55,4950.0,384.8651,385.5482,384.7285,385.0408,4950.0
2021-06-10 12:00:00,394.79,395.57,394.19,394.19,11100.0,385.275,386.0362,384.6894,384.6894,11100.0
2021-06-10 12:30:00,394.84,395.28,394.84,394.96,3908.0,385.3238,385.7532,385.3238,385.4409,3908.0
2021-06-10 13:00:00,395.13,395.91,394.86,395.13,5706.0,385.6068,386.368,385.3433,385.6068,5706.0
2021-06-10 13:30:00,395.14,396.04,394.94,395.9,5579.0,385.6165,386.4949,385.4214,386.3582,5579.0
2021-06-10 14:00:00,395.87,395.87,394.3,395.06,5703.0,386.3289,386.3289,384.7968,385.5385,5703.0
2021-06-10 14:30:00,395.19,395.87,395.06,395.71,14429.0,385.6653,386.3289,385.5385,386.1728,14429.0
2021-06-10 15:00:00,395.71,397.99,395.71,397.33,15467.0,386.1728,388.3979,386.1728,387.7538,15467.0
2021-06-10 15:30:00,397.19,397.98,395.77,396.51,51546.0,387.6171,388.3881,386.2314,386.9535,51546.0
2021-06-11 09:30:00,395.44,399.58,394.23,396.85,11966.0,385.9093,389.9495,384.7285,387.2853,11966.0
2021-06-11 10:00:00,397.25,397.26,395.22,395.28,5486.0,387.6757,387.6854,385.6946,385.7532,5486.0
2021-06-11 10:30:00,395.23,395.77,393.72,393.72,4028.0,385.7044,386.2314,384.2308,384.2308,4028.0
2021-06-11 11:00:00,393.25,393.84,393.16,393.36,1233.0,383.7721,384.3479,383.6843,383.8794,1233.0
2021-06-11 11:30:00,393.21,393.38,391.87,392.7,2464.0,383.7331,383.899,382.4254,383.2353,2464.0
2021-06-11 12:00:00,392.61,393.04,392.01,392.67,1702.0,383.1475,383.5672,382.562,383.2061,1702.0
2021-06-11 12:30:00,392.27,392.74,392.15,392.3,1200.0,382.8157,383.2744,382.6986,382.845,1200.0
2021-06-11 13:00:00,392.26,393.15,391.95,392.58,2255.0,382.806,383.6745,382.5034,383.1182,2255.0
2021-06-11 13:30:00,392.47,393.61,392.06,393.14,2458.0,383.0109,384.1234,382.6108,383.6647,2458.0
2021-06-11 14:00:00,393.62,394.67,392.73,392.73,4613.0,384.1332,385.1579,383.2646,383.2646,4613.0
2021-06-11 14:30:00,393.33,393.51,391.86,392.47,4956.0,383.8502,384.0258,382.4156,383.0109,4956.0
2021-06-11 15:00:00,392.27,392.54,391.1,391.15,5802.0,382.8157,383.0792,381.6739,381.7227,5802.0
2021-06-11 15:30:00,391.15,393.63,391.15,393.61,39103.0,381.7227,384.1429,381.7227,384.1234,39103.0
2021-06-14 09:30:00,392.94,392.94,389.16,389.98,8680.0,383.4696,383.4696,379.7807,380.5809,8680.0
2021-06-14 10:00:00,390.12,390.15,388.63,388.95,3955.0,380.7175,380.7468,379.2634,379.5757,3955.0
2021-06-14 10:30:00,389.09,390.12,388.33,388.96,5988.0,379.7124,380.7175,378.9707,379.5855,5988.0
2021-06-14 11:00:00,389.76,390.13,389.24,389.77,5405.0,380.3662,380.7273,379.8587,380.376,5405.0
2021-06-14 11:30:00,389.91,394.24,389.84,393.94,45088.0,380.5126,384.7382,380.4443,384.4455,45088.0
2021-06-14 12:00:00,393.85,397.28,393.84,396.09,43836.0,384.3576,387.705,384.3479,386.5436,43836.0
2021-06-14 12:30:00,396.4,396.4,393.63,393.63,4707.0,386.8462,386.8462,384.1429,384.1429,4707.0
2021-06-14 13:00:00,393.71,395.08,393.67,394.9,2838.0,384.221,385.558,384.182,385.3823,2838.0
2021-06-14 13:30:00,395.0,395.23,394.37,394.76,3286.0,385.4799,385.7044,384.8651,385.2457,3286.0
2021-06-14 14:00:00,394.8,395.22,394.22,395.06,2966.0,385.2847,385.6946,384.7187,385.5385,2966.0
2021-06-14 14:30:00,394.92,395.32,394.34,394.54,2774.0,385.4018,385.7922,384.8358,385.031,2774.0
2021-06-14 15:00:00,394.44,395.37,394.4,394.86,4063.0,384.9334,385.841,384.8944,385.3433,4063.0
2021-06-14 15:30:00,394.6,396.45,394.6,396.04,29987.0,385.0896,386.895,385.0896,386.4949,29987.0
2021-06-15 09:30:00,396.0,398.73,394.06,398.07,38383.0,386.4558,389.12,384.5626,388.4759,38383.0
2021-06-15 10:00:00,397.85,397.93,395.98,396.36,7514.0,388.2612,388.3393,386.4363,386.8071,7514.0
2021-06-15 10:30:00,396.5,397.04,395.79,396.21,4515.0,386.9438,387.4707,386.2509,386.6608,4515.0
2021-06-15 11:00:00,396.2,396.48,395.53,395.87,2126.0,386.651,386.9242,385.9971,386.3289,2126.0
2021-06-15 11:30:00,395.53,395.92,395.44,395.78,1000.0,385.9971,386.3777,385.9093,386.2411,1000.0
2021-06-15 12:00:00,396.56,397.31,396.44,397.08,39870.0,387.0023,387.7342,386.8852,387.5098,39870.0
2021-06-15 12:30:00,397.1,399.13,396.77,397.21,23058.0,387.5293,389.5104,387.2073,387.6367,23058.0
2021-06-15 13:00:00,396.44,396.63,395.77,395.99,3100.0,386.8852,387.0706,386.2314,386.4461,3100.0
2021-06-15 13:30:00,395.53,396.42,394.92,396.07,1933.0,385.9971,386.8657,385.4018,386.5241,1933.0
2021-06-15 14:00:00,396.48,397.43,396.15,396.49,1300.0,386.9242,387.8513,386.6022,386.934,1300.0
2021-06-15 14:30:00,396.72,398.01,396.71,397.63,2372.0,387.1585,388.4174,387.1487,388.0465,2372.0
2021-06-15 15:00:00,396.87,397.2,396.2,396.2,10836.0,387.3048,387.6269,386.651,386.651,10836.0
2021-06-15 15:30:00,396.16,397.22,395.86,396.45,26487.0,386.612,387.6464,386.3192,386.895,26487.0
2021-06-16 09:30:00,397.76,401.0,397.6,400.01,17686.0,388.1734,391.3353,388.0173,390.3692,17686.0
2021-06-16 10:00:00,400.04,402.89,400.03,402.63,37826.0,390.3984,393.1798,390.3887,392.926,37826.0
2021-06-16 10:30:00,402.95,403.37,398.08,398.55,16411.0,393.2383,393.6482,388.4857,388.9444,16411.0
2021-06-16 11:00:00,398.16,398.51,397.89,398.09,2703.0,388.5638,388.9053,388.3003,388.4954,2703.0
2021-06-16 11:30:00,398.5,399.0,397.29,398.73,2700.0,388.8956,389.3835,387.7147,389.12,2700.0
2021-06-16 12:00:00,398.81,400.89,398.45,400.07,17612.0,389.1981,391.228,388.8468,390.4277,17612.0
2021-06-16 12:30:00,400.08,400.11,399.44,399.69,2822.0,390.4375,390.4668,389.8129,390.0569,2822.0
2021-06-16 13:00:00,399.78,399.8,399.09,399.15,5464.0,390.1447,390.1642,389.4713,389.5299,5464.0
2021-06-16 13:30:00,399.46,403.35,399.23,402.3,18078.0,389.8324,393.6287,389.608,392.604,18078.0
2021-06-16 14:00:00,402.1,402.1,396.4,396.86,6595.0,392.4088,392.4088,386.8462,387.2951,6595.0
2021-06-16 14:30:00,396.73,398.23,395.36,398.23,13189.0,387.1682,388.6321,385.8312,388.6321,13189.0
2021-06-16 15:00:00,397.73,398.73,397.48,398.51,3100.0,388.1441,389.12,387.9001,388.9053,3100.0
2021-06-16 15:30:00,397.8,398.27,395.33,396.28,35328.0,388.2124,388.6711,385.802,386.7291,35328.0
2021-06-17 09:30:00,394.93,400.65,393.29,400.36,6678.0,385.4116,390.9937,383.8111,390.7107,6678.0
2021-06-17 10:00:00,400.31,401.67,398.71,401.67,9092.0,390.6619,391.9892,389.1005,391.9892,9092.0
2021-06-17 10:30:00,402.37,404.99,401.92,403.63,7575.0,392.6723,395.2291,392.2331,393.9019,7575.0
2021-06-17 11:00:00,404.01,405.97,403.54,405.74,6800.0,394.2728,396.1855,393.8141,395.9611,6800.0
2021-06-17 11:30:00,405.73,405.99,403.92,404.52,7235.0,395.9513,396.205,394.1849,394.7705,7235.0
2021-06-17 12:00:00,403.57,403.84,401.89,402.29,3763.0,393.8434,394.1069,392.2039,392.5942,3763.0
2021-06-17 12:30:00,402.46,403.18,401.71,403.17,6008.0,392.7601,393.4628,392.0282,393.453,6008.0
2021-06-17 13:00:00,403.24,404.46,402.98,404.19,4807.0,393.5213,394.7119,393.2676,394.4484,4807.0
2021-06-17 13:30:00,404.21,404.26,403.01,403.06,6356.0,394.4679,394.5167,393.2969,393.3457,6356.0
2021-06-17 14:00:00,403.28,403.95,402.4,403.74,6300.0,393.5604,394.2142,392.7016,394.0093,6300.0
2021-06-17 14:30:00,403.79,403.97,402.77,403.16,6897.0,394.0581,394.2337,393.0626,393.4432,6897.0
2021-06-17 15:00:00,403.37,403.82,403.37,403.45,6193.0,393.6482,394.0873,393.6482,393.7263,6193.0
2021-06-17 15:30:00,403.36,404.64,403.0,403.24,38182.0,393.6384,394.8876,393.2871,393.5213,38182.0
2021-06-18 09:30:00,402.36,402.67,400.03,401.91,41553.0,392.6625,392.9651,390.3887,392.2234,41553.0
2021-06-18 10:00:00,402.3,402.63,400.49,401.1,10618.0,392.604,392.926,390.8376,391.4329,10618.0
2021-06-18 10:30:00,401.58,402.71,399.57,399.82,36179.0,391.9013,393.0041,389.9398,390.1837,36179.0
2021-06-18 11:00:00,399.76,399.82,394.98,395.22,7434.0,390.1252,390.1837,385.4604,385.6946,7434.0
2021-06-18 11:30:00,395.83,398.47,395.83,398.03,5700.0,386.2899,388.8663,386.2899,388.4369,5700.0
2021-06-18 12:00:00,398.48,398.88,397.55,398.34,4693.0,388.876,389.2664,387.9685,388.7394,4693.0
2021-06-18 12:30:00,397.69,398.38,396.99,398.38,7112.0,388.1051,388.7785,387.422,388.7785,7112.0
2021-06-18 13:00:00,399.03,399.37,397.03,397.4,6194.0,389.4128,389.7446,387.461,387.8221,6194.0
2021-06-18 13:30:00,397.72,397.81,395.97,395.98,5612.0,388.1344,388.2222,386.4265,386.4363,5612.0
2021-06-18 14:00:00,395.72,396.31,394.75,395.3,4548.0,386.1826,386.7583,385.2359,385.7727,4548.0
2021-06-18 14:30:00,395.02,395.65,393.67,395.65,8917.0,385.4994,386.1142,384.182,386.1142,8917.0
2021-06-18 15:00:00,395.48,396.58,394.89,396.13,5077.0,385.9483,387.0218,385.3726,386.5827,5077.0
2021-06-18 15:30:00,396.16,398.21,395.94,397.15,115128.0,386.612,388.6126,386.3973,387.5781,115128.0
2021-06-21 09:30:00,397.5,398.36,392.13,397.86,12024.0,387.9197,388.7589,382.6791,388.271,12024.0
2021-06-21 10:00:00,397.38,400.4,397.37,400.38,15532.0,387.8026,390.7498,387.7928,390.7302,15532.0
2021-06-21 10:30:00,400.62,402.25,400.2,402.24,5115.0,390.9645,392.5552,390.5546,392.5454,5115.0
2021-06-21 11:00:00,402.02,403.35,401.45,403.35,13804.0,392.3307,393.6287,391.7745,393.6287,13804.0
2021-06-21 11:30:00,403.22,403.93,401.88,402.38,3213.0,393.5018,394.1947,392.1941,392.682,3213.0
2021-06-21 12:00:00,402.5,403.2,402.07,403.2,4627.0,392.7992,393.4823,392.3795,393.4823,4627.0
2021-06-21 12:30:00,402.87,402.92,401.93,402.23,2314.0,393.1602,393.209,392.2429,392.5357,2314.0
2021-06-21 13:00:00,401.9,401.97,400.54,400.54,1701.0,392.2136,392.2819,390.8864,390.8864,1701.0
2021-06-21 13:30:00,400.87,401.83,400.38,400.48,3100.0,391.2084,392.1453,390.7302,390.8278,3100.0
2021-06-21 14:00:00,400.32,400.6,399.3,399.55,7024.0,390.6717,390.9449,389.6763,389.9203,7024.0
2021-06-21 14:30:00,399.98,400.17,398.88,399.68,4071.0,390.3399,390.5253,389.2664,390.0471,4071.0
2021-06-21 15:00:00,399.77,400.09,399.08,399.3,14542.0,390.135,390.4472,389.4616,389.6763,14542.0
2021-06-21 15:30:00,399.36,400.43,399.3,400.29,37932.0,389.7348,390.779,389.6763,390.6424,37932.0
2021-06-22 09:30:00,401.52,403.55,397.81,403.0,34490.0,391.8428,393.8238,388.2222,393.2871,34490.0
2021-06-22 10:00:00,402.88,403.39,401.6,402.05,26761.0,393.17,393.6677,391.9208,392.36,26761.0
2021-06-22 10:30:00,402.17,403.3,401.63,402.81,10608.0,392.4771,393.5799,391.9501,393.1017,10608.0
2021-06-22 11:00:00,403.01,403.79,402.51,403.25,22456.0,393.2969,394.0581,392.8089,393.5311,22456.0
2021-06-22 11:30:00,403.25,404.07,402.4,404.0,47743.0,393.5311,394.3313,392.7016,394.263,47743.0
2021-06-22 12:00:00,403.93,407.75,403.92,406.13,75880.0,394.1947,397.9226,394.1849,396.3417,75880.0
2021-06-22 12:30:00,405.95,406.23,404.71,406.03,8223.0,396.166,396.4393,394.9559,396.2441,8223.0
2021-06-22 13:00:00,405.82,406.51,405.36,405.36,6725.0,396.0391,396.7125,395.5902,395.5902,6725.0
2021-06-22 13:30:00,405.09,406.65,405.09,405.78,5459.0,395.3267,396.8491,395.3267,396.0001,5459.0
2021-06-22 14:00:00,405.52,406.19,404.31,404.75,7535.0,395.7464,396.4002,394.5655,394.9949,7535.0
2021-06-22 14:30:00,404.42,405.82,404.34,405.44,17515.0,394.6729,396.0391,394.5948,395.6683,17515.0
2021-06-22 15:00:00,405.2,406.36,404.83,405.79,9267.0,395.4341,396.5661,395.073,396.0099,9267.0
2021-06-22 15:30:00,405.86,406.43,404.23,404.85,41378.0,396.0782,396.6344,394.4875,395.0925,41378.0
2021-06-23 09:30:00,402.55,409.97,402.55,407.8,53695.0,392.8479,400.0891,392.8479,397.9714,53695.0
2021-06-23 10:00:00,408.2,410.05,408.2,408.66,7352.0,398.3618,400.1672,398.3618,398.8107,7352.0
2021-06-23 10:30:00,408.66,411.08,407.44,410.49,29724.0,398.8107,401.1724,397.6201,400.5966,29724.0
2021-06-23 11:00:00,410.28,410.3,408.83,410.09,39446.0,400.3916,400.4112,398.9766,400.2062,39446.0
2021-06-23 11:30:00,410.39,410.56,408.75,409.44,14784.0,400.499,400.6649,398.8985,399.5719,14784.0
2021-06-23 12:00:00,409.43,409.81,408.62,409.1,34860.0,399.5621,399.933,398.7717,399.2401,34860.0
2021-06-23 12:30:00,408.77,411.68,408.77,411.56,19986.0,398.918,401.7579,398.918,401.6408,19986.0
2021-06-23 13:00:00,411.78,412.7,410.13,411.79,26024.0,401.8555,402.7533,400.2453,401.8653,26024.0
2021-06-23 13:30:00,412.07,412.07,410.62,411.43,11262.0,402.1385,402.1385,400.7235,401.5139,11262.0
2021-06-23 14:00:00,410.86,411.41,409.23,409.87,14630.0,400.9577,401.4944,399.367,399.9915,14630.0
2021-06-23 14:30:00,409.76,409.98,408.24,408.65,9466.0,399.8842,400.0989,398.4008,398.8009,9466.0
2021-06-23 15:00:00,408.45,410.37,408.08,410.25,21118.0,398.6058,400.4795,398.2447,400.3624,21118.0
2021-06-23 15:30:00,410.43,411.28,408.05,408.09,60500.0,400.538,401.3675,398.2154,398.2544,60500.0
2021-06-24 09:30:00,412.0,412.0,406.09,407.58,5948.0,402.0702,402.0702,396.3026,397.7567,5948.0
2021-06-24 10:00:00,407.5,407.98,406.45,406.46,9522.0,397.6786,398.1471,396.654,396.6637,9522.0
2021-06-24 10:30:00,406.11,406.16,404.67,404.67,3200.0,396.3221,396.3709,394.9169,394.9169,3200.0
2021-06-24 11:00:00,404.9,405.2,403.2,403.49,2000.0,395.1413,395.4341,393.4823,393.7653,2000.0
2021-06-24 11:30:00,403.85,404.91,403.85,404.13,2400.0,394.1166,395.1511,394.1166,394.3899,2400.0
2021-06-24 12:00:00,404.16,405.36,404.03,404.67,3000.0,394.4191,395.5902,394.2923,394.9169,3000.0
2021-06-24 12:30:00,404.2,404.86,404.2,404.48,3511.0,394.4582,395.1023,394.4582,394.7314,3511.0
2021-06-24 13:00:00,404.75,404.89,402.91,403.03,3536.0,394.9949,395.1316,393.1993,393.3164,3536.0
2021-06-24 13:30:00,402.89,403.27,401.42,402.15,10876.0,393.1798,393.5506,391.7452,392.4576,10876.0
2021-06-24 14:00:00,402.35,402.68,401.28,401.91,18417.0,392.6528,392.9748,391.6086,392.2234,18417.0
2021-06-24 14:30:00,401.75,402.1,401.06,401.21,14578.0,392.0672,392.4088,391.3939,391.5402,14578.0
2021-06-24 15:00:00,401.19,401.19,400.4,401.08,3413.0,391.5207,391.5207,390.7498,391.4134,3413.0
2021-06-24 15:30:00,401.02,401.45,399.89,400.89,33443.0,391.3548,391.7745,390.2521,391.228,33443.0
2021-06-25 09:30:00,402.76,402.88,400.0,400.48,18663.0,393.0529,393.17,390.3594,390.8278,18663.0
2021-06-25 10:00:00,401.22,405.8,400.81,405.8,17396.0,391.55,396.0196,391.1499,396.0196,17396.0
2021-06-25 10:30:00,405.4,405.57,403.75,404.55,14876.0,395.6293,395.7952,394.019,394.7997,14876.0
2021-06-25 11:00:00,404.49,405.84,403.76,405.0,32367.0,394.7412,396.0587,394.0288,395.2389,32367.0
2021-06-25 11:30:00,405.21,406.61,404.04,406.61,21475.0,395.4438,396.8101,394.302,396.8101,21475.0
2021-06-25 12:00:00,406.32,406.97,405.93,406.84,6414.0,396.5271,397.1614,396.1465,397.0346,6414.0
2021-06-25 12:30:00,406.8,407.4,406.12,407.36,11694.0,396.9955,397.5811,396.3319,397.542,11694.0
2021-06-25 13:00:00,407.13,407.15,404.99,405.97,9457.0,397.3176,397.3371,395.2291,396.1855,9457.0
2021-06-25 13:30:00,405.84,406.18,405.34,406.02,4102.0,396.0587,396.3905,395.5707,396.2343,4102.0
2021-06-25 14:00:00,406.06,406.17,405.33,405.65,9970.0,396.2734,396.3807,395.5609,395.8732,9970.0
2021-06-25 14:30:00,405.77,406.44,405.24,405.93,10249.0,395.9903,396.6442,395.4731,396.1465,10249.0
2021-06-25 15:00:00,405.78,409.39,405.77,409.3,17477.0,396.0001,399.5231,395.9903,399.4353,17477.0
2021-06-25 15:30:00,409.32,419.95,408.79,411.95,141827.0,399.4548,409.8286,398.9376,402.0214,141827.0
2021-06-28 09:30:00,412.07,413.7,406.68,408.62,7166.0,402.1385,403.7292,396.8784,398.7717,7166.0
2021-06-28 10:00:00,408.12,408.96,405.34,405.93,7204.0,398.2837,399.1035,395.5707,396.1465,7204.0
2021-06-28 10:30:00,405.85,407.16,404.72,404.83,13293.0,396.0684,397.3468,394.9656,395.073,13293.0
2021-06-28 11:00:00,404.7,405.42,403.48,403.56,7064.0,394.9461,395.6488,393.7555,393.8336,7064.0
2021-06-28 11:30:00,403.36,404.26,401.69,402.14,7826.0,393.6384,394.5167,392.0087,392.4478,7826.0
2021-06-28 12:00:00,402.14,402.76,401.25,402.02,9735.0,392.4478,393.0529,391.5793,392.3307,9735.0
2021-06-28 12:30:00,401.85,402.21,400.73,401.52,7634.0,392.1648,392.5161,391.0718,391.8428,7634.0
2021-06-28 13:00:00,401.62,403.58,401.56,402.94,4892.0,391.9404,393.8531,391.8818,393.2286,4892.0
2021-06-28 13:30:00,403.04,404.72,402.7,403.58,37228.0,393.3261,394.9656,392.9943,393.8531,37228.0
2021-06-28 14:00:00,404.07,404.97,403.71,403.94,3642.0,394.3313,395.2096,393.98,394.2044,3642.0
2021-06-28 14:30:00,403.93,405.06,403.46,403.82,7000.0,394.1947,395.2975,393.736,394.0873,7000.0
2021-06-28 15:00:00,404.1,405.19,403.18,405.0,10786.0,394.3606,395.4243,393.4628,395.2389,10786.0
2021-06-28 15:30:00,404.93,406.83,404.93,406.3,36702.0,395.1706,397.0248,395.1706,396.5076,36702.0
2021-06-29 09:30:00,407.4,409.09,406.51,407.01,9124.0,397.5811,399.2303,396.7125,397.2005,9124.0
2021-06-29 10:00:00,406.49,408.07,406.49,407.19,4575.0,396.693,398.2349,396.693,397.3761,4575.0
2021-06-29 10:30:00,407.93,408.31,407.37,407.39,3161.0,398.0983,398.4691,397.5518,397.5713,3161.0
2021-06-29 11:00:00,407.29,408.23,407.16,407.35,2860.0,397.4737,398.3911,397.3468,397.5323,2860.0
2021-06-29 11:30:00,407.55,407.55,406.0,406.0,3481.0,397.7274,397.7274,396.2148,396.2148,3481.0
2021-06-29 12:00:00,406.25,407.88,406.25,407.08,13801.0,396.4588,398.0495,396.4588,397.2688,13801.0
2021-06-29 12:30:00,406.8,406.8,405.09,405.49,3411.0,396.9955,396.9955,395.3267,395.7171,3411.0
2021-06-29 13:00:00,405.35,405.35,404.75,404.75,800.0,395.5805,395.5805,394.9949,394.9949,800.0
2021-06-29 13:30:00,404.71,405.08,404.16,404.31,5233.0,394.9559,395.317,394.4191,394.5655,5233.0
2021-06-29 14:00:00,404.16,405.45,404.16,404.78,2000.0,394.4191,395.6781,394.4191,395.0242,2000.0
2021-06-29 14:30:00,405.15,405.62,404.58,405.62,8576.0,395.3853,395.844,394.829,395.844,8576.0
2021-06-29 15:00:00,405.85,406.57,405.64,406.57,2300.0,396.0684,396.7711,395.8635,396.7711,2300.0
2021-06-29 15:30:00,406.56,408.8,406.55,408.64,26947.0,396.7613,398.9473,396.7515,398.7912,26947.0
2021-06-30 09:30:00,408.46,408.46,403.21,404.38,3276.0,398.6155,398.6155,393.492,394.6338,3276.0
2021-06-30 10:00:00,405.52,405.81,403.92,403.92,3125.0,395.7464,396.0294,394.1849,394.1849,3125.0
2021-06-30 10:30:00,404.17,404.87,403.98,404.32,3026.0,394.4289,395.112,394.2435,394.5753,3026.0
2021-06-30 11:00:00,404.33,404.55,404.0,404.23,11100.0,394.585,394.7997,394.263,394.4875,11100.0
2021-06-30 11:30:00,404.29,404.81,403.63,403.63,6187.0,394.546,395.0535,393.9019,393.9019,6187.0
2021-06-30 12:00:00,402.59,402.82,400.95,401.32,5692.0,392.887,393.1114,391.2865,391.6476,5692.0
2021-06-30 12:30:00,401.36,401.88,400.95,400.97,3500.0,391.6866,392.1941,391.2865,391.306,3500.0
2021-06-30 13:00:00,401.25,401.47,399.21,399.45,4330.0,391.5793,391.794,389.5884,389.8227,4330.0
2021-06-30 13:30:00,399.42,400.04,398.29,399.97,10452.0,389.7934,390.3984,388.6906,390.3301,10452.0
2021-06-30 14:00:00,400.06,400.06,398.67,398.99,5119.0,390.418,390.418,389.0615,389.3738,5119.0
2021-06-30 14:30:00,399.11,399.42,398.22,399.01,9200.0,389.4909,389.7934,388.6223,389.3933,9200.0
2021-06-30 15:00:00,398.65,400.28,398.55,400.28,9808.0,389.0419,390.6327,388.9444,390.6327,9808.0
2021-06-30 15:30:00,400.5,401.85,400.19,401.59,18152.0,390.8474,392.1648,390.5448,391.9111,18152.0
2021-07-01 09:30:00,402.35,406.38,401.2,405.4,3218.0,392.6528,396.5856,391.5305,395.6293,3218.0
2021-07-01 10:00:00,406.3,406.71,405.26,405.89,3432.0,396.5076,396.9077,395.4926,396.1075,3432.0
2021-07-01 10:30:00,406.02,407.21,405.76,405.97,5367.0,396.2343,397.3956,395.9806,396.1855,5367.0
2021-07-01 11:00:00,406.58,406.69,405.02,406.69,19202.0,396.7808,396.8882,395.2584,396.8882,19202.0
2021-07-01 11:30:00,406.56,406.7,405.87,406.43,5958.0,396.7613,396.8979,396.0879,396.6344,5958.0
2021-07-01 12:00:00,406.28,406.68,405.61,406.65,2634.0,396.4881,396.8784,395.8342,396.8491,2634.0
2021-07-01 12:30:00,406.44,407.13,406.22,406.44,6791.0,396.6442,397.3176,396.4295,396.6442,6791.0
2021-07-01 13:00:00,406.47,406.77,404.96,404.97,4565.0,396.6735,396.9662,395.1999,395.2096,4565.0
2021-07-01 13:30:00,404.99,405.96,404.93,405.71,5334.0,395.2291,396.1758,395.1706,395.9318,5334.0
2021-07-01 14:00:00,405.6,405.99,405.42,405.63,3102.0,395.8244,396.205,395.6488,395.8537,3102.0
2021-07-01 14:30:00,405.26,405.43,404.96,405.43,3647.0,395.4926,395.6585,395.1999,395.6585,3647.0
2021-07-01 15:00:00,405.62,406.14,405.1,405.95,6823.0,395.844,396.3514,395.3365,396.166,6823.0
2021-07-01 15:30:00,405.94,407.1,405.65,406.98,13591.0,396.1562,397.2883,395.8732,397.1712,13591.0
2021-07-02 09:30:00,407.85,407.85,406.25,406.51,930.0,398.0202,398.0202,396.4588,396.7125,930.0
2021-07-02 10:00:00,406.5,407.24,406.26,406.26,1815.0,396.7027,397.4249,396.4685,396.4685,1815.0
2021-07-02 10:30:00,405.91,407.02,405.67,406.26,3249.0,396.127,397.2102,395.8928,396.4685,3249.0
2021-07-02 11:00:00,406.25,406.7,405.66,406.54,2333.0,396.4588,396.8979,395.883,396.7418,2333.0
2021-07-02 11:30:00,406.54,406.97,406.25,406.4,2400.0,396.7418,397.1614,396.4588,396.6052,2400.0
2021-07-02 12:00:00,406.73,407.4,406.16,407.4,2300.0,396.9272,397.5811,396.3709,397.5811,2300.0
2021-07-02 12:30:00,407.33,408.8,407.33,408.15,4275.0,397.5127,398.9473,397.5127,398.313,4275.0
2021-07-02 13:00:00,408.77,408.83,407.71,407.95,8500.0,398.918,398.9766,397.8836,398.1178,8500.0
2021-07-02 13:30:00,407.97,408.23,407.78,407.87,2110.0,398.1373,398.3911,397.9519,398.0397,2110.0
2021-07-02 14:00:00,408.18,408.25,407.54,408.12,7242.0,398.3423,398.4106,397.7177,398.2837,7242.0
2021-07-02 14:30:00,408.11,408.52,407.46,407.85,6912.0,398.2739,398.6741,397.6396,398.0202,6912.0
2021-07-02 15:00:00,408.15,408.58,407.89,408.58,3704.0,398.313,398.7326,398.0592,398.7326,3704.0
2021-07-02 15:30:00,408.72,410.8,408.72,410.06,18135.0,398.8692,400.8991,398.8692,400.1769,18135.0
2021-07-06 09:30:00,407.7,409.22,407.32,408.98,10768.0,397.8738,399.3572,397.503,399.123,10768.0
2021-07-06 10:00:00,408.56,409.56,408.15,408.91,34217.0,398.7131,399.689,398.313,399.0547,34217.0
2021-07-06 10:30:00,408.86,410.65,408.69,409.88,14284.0,399.0059,400.7527,398.84,400.0013,14284.0
2021-07-06 11:00:00,409.25,409.55,408.72,408.93,4506.0,399.3865,399.6792,398.8692,399.0742,4506.0
2021-07-06 11:30:00,409.16,409.43,408.87,409.43,9659.0,399.2986,399.5621,399.0156,399.5621,9659.0
2021-07-06 12:00:00,409.33,410.17,408.79,410.17,4816.0,399.4645,400.2843,398.9376,400.2843,4816.0
2021-07-06 12:30:00,409.87,409.87,409.04,409.37,2929.0,399.9915,399.9915,399.1815,399.5036,2929.0
2021-07-06 13:00:00,409.54,410.66,409.52,409.84,2412.0,399.6695,400.7625,399.65,399.9622,2412.0
2021-07-06 13:30:00,409.65,410.31,409.03,409.39,3535.0,399.7768,400.4209,399.1718,399.5231,3535.0
2021-07-06 14:00:00,409.39,409.86,409.16,409.86,3049.0,399.5231,399.9818,399.2986,399.9818,3049.0
2021-07-06 14:30:00,410.0,411.04,409.84,410.82,2508.0,400.1184,401.1333,399.9622,400.9186,2508.0
2021-07-06 15:00:00,410.9,411.51,410.77,411.5,3419.0,400.9967,401.592,400.8698,401.5822,3419.0
2021-07-06 15:30:00,411.6,412.77,410.73,412.27,21793.0,401.6798,402.8216,400.8308,402.3337,21793.0
2021-07-07 09:30:00,414.84,414.84,412.85,413.93,3287.0,404.8417,404.8417,402.8997,403.9537,3287.0
2021-07-07 10:00:00,414.0,416.43,413.61,415.72,8076.0,404.022,406.3934,403.6414,405.7005,8076.0
2021-07-07 10:30:00,415.77,416.58,415.33,416.45,4281.0,405.7493,406.5398,405.3199,406.4129,4281.0
2021-07-07 11:00:00,416.44,417.5,416.26,417.38,7443.0,406.4032,407.4376,406.2275,407.3205,7443.0
2021-07-07 11:30:00,417.23,418.45,417.15,418.45,4385.0,407.1741,408.3647,407.0961,408.3647,4385.0
2021-07-07 12:00:00,418.61,419.73,418.61,419.49,4813.0,408.5209,409.6139,408.5209,409.3797,4813.0
2021-07-07 12:30:00,419.04,419.46,418.22,419.35,4007.0,408.9405,409.3504,408.1403,409.243,4007.0
2021-07-07 13:00:00,418.89,420.51,418.84,420.34,6318.0,408.7941,410.3751,408.7453,410.2092,6318.0
2021-07-07 13:30:00,420.3,421.6,419.88,421.22,3557.0,410.1701,411.4388,409.7603,411.068,3557.0
2021-07-07 14:00:00,421.11,421.56,420.0,420.75,12545.0,410.9606,411.3998,409.8774,410.6093,12545.0
2021-07-07 14:30:00,420.64,421.92,420.61,421.83,4647.0,410.502,411.7511,410.4727,411.6633,4647.0
2021-07-07 15:00:00,421.79,422.53,421.38,421.5,8236.0,411.6242,412.3464,411.2241,411.3412,8236.0
2021-07-07 15:30:00,421.6,422.51,419.52,421.87,40360.0,411.4388,412.3269,409.4089,411.7023,40360.0
2021-07-08 09:30:00,417.61,417.61,413.36,417.18,5951.0,407.545,407.545,403.3974,407.1253,5951.0
2021-07-08 10:00:00,417.5,417.5,411.54,413.77,31621.0,407.4376,407.4376,401.6213,403.7975,31621.0
2021-07-08 10:30:00,413.95,415.4,413.17,414.12,37179.0,403.9732,405.3882,403.212,404.1391,37179.0
2021-07-08 11:00:00,414.17,418.57,413.84,418.57,7150.0,404.1879,408.4818,403.8658,408.4818,7150.0
2021-07-08 11:30:00,418.09,418.18,416.61,417.52,1900.0,408.0134,408.1012,406.5691,407.4572,1900.0
2021-07-08 12:00:00,417.46,418.93,417.45,418.93,3910.0,407.3986,408.8332,407.3888,408.8332,3910.0
2021-07-08 12:30:00,419.09,419.33,418.35,419.33,4306.0,408.9893,409.2235,408.2671,409.2235,4306.0
2021-07-08 13:00:00,418.76,419.3,418.19,418.47,5864.0,408.6673,409.1942,408.111,408.3843,5864.0
2021-07-08 13:30:00,418.54,420.5,418.45,419.9,9930.0,408.4526,410.3653,408.3647,409.7798,9930.0
2021-07-08 14:00:00,419.93,420.93,418.27,419.4,33822.0,409.8091,410.785,408.1891,409.2918,33822.0
2021-07-08 14:30:00,419.38,421.2,419.14,421.12,29926.0,409.2723,411.0485,409.0381,410.9704,29926.0
2021-07-08 15:00:00,421.11,422.17,420.54,422.06,30745.0,410.9606,411.9951,410.4044,411.8877,30745.0
2021-07-08 15:30:00,421.9,422.75,420.34,422.75,85503.0,411.7316,412.5611,410.2092,412.5611,85503.0
2021-07-09 09:30:00,424.17,425.15,421.79,424.95,30165.0,413.9469,414.9033,411.6242,414.7081,30165.0
2021-07-09 10:00:00,425.0,425.79,423.63,425.16,86193.0,414.7569,415.5278,413.4199,414.913,86193.0
2021-07-09 10:30:00,424.61,425.26,423.99,425.02,57112.0,414.3763,415.0106,413.7712,414.7764,57112.0
2021-07-09 11:00:00,424.95,428.36,424.58,426.09,26827.0,414.7081,418.0359,414.347,415.8206,26827.0
2021-07-09 11:30:00,426.17,426.17,424.54,424.88,31098.0,415.8987,415.8987,414.308,414.6398,31098.0
2021-07-09 12:00:00,424.91,425.28,420.83,422.19,41515.0,414.669,415.0301,410.6874,412.0146,41515.0
2021-07-09 12:30:00,421.96,423.57,421.89,423.35,47339.0,411.7901,413.3613,411.7218,413.1466,47339.0
2021-07-09 13:00:00,423.36,424.1,422.27,423.56,27350.0,413.1564,413.8786,412.0927,413.3516,27350.0
2021-07-09 13:30:00,423.5,425.32,423.5,425.15,3035.0,413.293,415.0692,413.293,414.9033,3035.0
2021-07-09 14:00:00,424.89,425.05,424.0,424.0,2043.0,414.6495,414.8057,413.781,413.781,2043.0
2021-07-09 14:30:00,423.88,424.18,423.23,423.28,2704.0,413.6639,413.9566,413.0295,413.0783,2704.0
2021-07-09 15:00:00,423.21,423.63,423.07,423.12,8090.0,413.01,413.4199,412.8734,412.9222,8090.0
2021-07-09 15:30:00,423.13,423.79,422.82,422.82,65185.0,412.9319,413.576,412.6294,412.6294,65185.0
2021-07-12 09:30:00,422.02,424.35,421.17,422.0,77069.0,411.8487,414.1225,411.0192,411.8292,77069.0
2021-07-12 10:00:00,421.91,422.57,421.68,422.0,20189.0,411.7413,412.3854,411.5169,411.8292,20189.0
2021-07-12 10:30:00,422.0,422.54,421.56,422.38,14050.0,411.8292,412.3562,411.3998,412.2,14050.0
2021-07-12 11:00:00,422.18,422.57,421.7,422.13,18841.0,412.0048,412.3854,411.5364,411.956,18841.0
2021-07-12 11:30:00,421.96,422.63,421.72,421.84,13445.0,411.7901,412.444,411.5559,411.673,13445.0
2021-07-12 12:00:00,422.0,422.21,421.63,421.95,12316.0,411.8292,412.0341,411.4681,411.7804,12316.0
2021-07-12 12:30:00,421.95,422.19,421.7,422.11,7998.0,411.7804,412.0146,411.5364,411.9365,7998.0
2021-07-12 13:00:00,422.0,422.14,420.73,421.02,20565.0,411.8292,411.9658,410.5898,410.8728,20565.0
2021-07-12 13:30:00,421.2,421.41,419.35,419.35,7453.0,411.0485,411.2534,409.243,409.243,7453.0
2021-07-12 14:00:00,419.36,420.26,419.08,420.14,24143.0,409.2528,410.1311,408.9796,410.014,24143.0
2021-07-12 14:30:00,420.22,420.52,419.84,420.42,15370.0,410.0921,410.3848,409.7212,410.2873,15370.0
2021-07-12 15:00:00,420.28,421.22,420.07,420.99,5136.0,410.1506,411.068,409.9457,410.8435,5136.0
2021-07-12 15:30:00,420.89,421.38,419.94,420.43,14498.0,410.7459,411.2241,409.8188,410.297,14498.0
2021-07-13 09:30:00,419.37,419.74,415.55,417.95,17097.0,409.2626,409.6236,405.5346,407.8768,17097.0
2021-07-13 10:00:00,417.82,418.37,417.08,418.09,41147.0,407.7499,408.2867,407.0278,408.0134,41147.0
2021-07-13 10:30:00,418.2,419.61,417.96,419.06,8373.0,408.1208,409.4968,407.8865,408.96,8373.0
2021-07-13 11:00:00,419.14,421.35,418.92,421.11,4200.0,409.0381,411.1948,408.8234,410.9606,4200.0
2021-07-13 11:30:00,420.85,420.95,419.53,419.97,5928.0,410.7069,410.8045,409.4187,409.8481,5928.0
2021-07-13 12:00:00,419.97,420.4,419.92,420.15,15220.0,409.8481,410.2677,409.7993,410.0238,15220.0
2021-07-13 12:30:00,420.3,421.48,420.0,421.48,4758.0,410.1701,411.3217,409.8774,411.3217,4758.0
2021-07-13 13:00:00,421.21,421.21,420.25,421.19,3458.0,411.0582,411.0582,410.1214,411.0387,3458.0
2021-07-13 13:30:00,421.03,421.09,420.0,420.48,2853.0,410.8826,410.9411,409.8774,410.3458,2853.0
2021-07-13 14:00:00,420.0,420.26,419.79,420.0,25205.0,409.8774,410.1311,409.6724,409.8774,25205.0
2021-07-13 14:30:00,420.0,420.12,417.79,419.16,22210.0,409.8774,409.9945,407.7206,409.0576,22210.0
2021-07-13 15:00:00,419.31,419.31,418.72,419.03,16742.0,409.204,409.204,408.6282,408.9308,16742.0
2021-07-13 15:30:00,418.89,420.38,418.75,418.75,35389.0,408.7941,410.2482,408.6575,408.6575,35389.0
2021-07-14 09:30:00,418.23,420.79,418.06,418.91,13879.0,408.15,410.6483,407.9841,408.8136,13879.0
2021-07-14 10:00:00,417.95,419.37,417.27,417.41,45497.0,407.8768,409.2626,407.2132,407.3498,45497.0
2021-07-14 10:30:00,417.25,420.79,416.81,418.68,40442.0,407.1937,410.6483,406.7643,408.5892,40442.0
2021-07-14 11:00:00,418.48,418.65,417.87,418.5,41203.0,408.394,408.5599,407.7987,408.4135,41203.0
2021-07-14 11:30:00,418.46,418.92,417.42,418.69,14316.0,408.3745,408.8234,407.3596,408.599,14316.0
2021-07-14 12:00:00,418.98,418.98,417.35,418.15,32534.0,408.882,408.882,407.2912,408.072,32534.0
2021-07-14 12:30:00,418.04,418.15,417.57,417.86,6109.0,407.9646,408.072,407.5059,407.789,6109.0
2021-07-14 13:00:00,417.71,417.98,416.65,416.88,9230.0,407.6426,407.9061,406.6081,406.8326,9230.0
2021-07-14 13:30:00,416.75,417.45,416.75,417.37,3408.0,406.7057,407.3888,406.7057,407.3108,3408.0
2021-07-14 14:00:00,417.16,418.19,417.0,417.14,5045.0,407.1058,408.111,406.9497,407.0863,5045.0
2021-07-14 14:30:00,417.04,417.35,416.84,417.13,11286.0,406.9887,407.2912,406.7935,407.0766,11286.0
2021-07-14 15:00:00,417.05,417.25,416.82,416.97,14852.0,406.9985,407.1937,406.774,406.9204,14852.0
2021-07-14 15:30:00,417.0,417.78,416.86,417.25,27906.0,406.9497,407.7109,406.8131,407.1937,27906.0
2021-07-15 09:30:00,397.0,398.3,368.65,369.2,172439.0,387.4317,388.7004,359.765,360.3017,172439.0
2021-07-15 10:00:00,368.68,370.42,365.28,369.18,163898.0,359.7943,361.4923,356.4762,360.2822,163898.0
2021-07-15 10:30:00,368.97,371.66,364.24,364.47,64455.0,360.0773,362.7024,355.4613,355.6857,64455.0
2021-07-15 11:00:00,364.47,372.39,364.24,370.23,87398.0,355.6857,363.4149,355.4613,361.3069,87398.0
2021-07-15 11:30:00,370.03,371.54,369.37,370.31,88079.0,361.1117,362.5853,360.4676,361.385,88079.0
2021-07-15 12:00:00,370.19,371.62,369.79,370.32,78783.0,361.2679,362.6634,360.8775,361.3947,78783.0
2021-07-15 12:30:00,370.4,371.67,369.88,370.55,98793.0,361.4728,362.7122,360.9653,361.6192,98793.0
2021-07-15 13:00:00,370.51,372.71,370.25,372.5,101005.0,361.5802,363.7271,361.3264,363.5222,101005.0
2021-07-15 13:30:00,372.5,372.67,371.22,371.76,33130.0,363.5222,363.6881,362.273,362.8,33130.0
2021-07-15 14:00:00,371.71,377.96,371.59,377.8,107410.0,362.7512,368.8506,362.6341,368.6945,107410.0
2021-07-15 14:30:00,377.85,378.23,376.16,377.3,63366.0,368.7433,369.1141,367.094,368.2065,63366.0
2021-07-15 15:00:00,377.39,378.14,376.74,377.88,49844.0,368.2943,369.0263,367.66,368.7725,49844.0
2021-07-15 15:30:00,377.62,377.62,374.18,376.2,206246.0,368.5188,368.5188,365.1617,367.133,206246.0
2021-07-16 09:30:00,376.76,379.67,375.98,379.67,30240.0,367.6795,370.5194,366.9183,370.5194,30240.0
2021-07-16 10:00:00,379.67,383.05,379.57,382.19,59850.0,370.5194,373.8179,370.4218,372.9787,59850.0
2021-07-16 10:30:00,381.99,383.97,381.56,381.91,36240.0,372.7835,374.7158,372.3638,372.7054,36240.0
2021-07-16 11:00:00,382.04,383.74,382.0,382.49,34026.0,372.8323,374.4913,372.7932,373.2714,34026.0
2021-07-16 11:30:00,382.52,386.69,382.52,386.65,19960.0,373.3007,377.3702,373.3007,377.3312,19960.0
2021-07-16 12:00:00,386.55,387.89,386.4,387.75,23082.0,377.2336,378.5413,377.0872,378.4047,23082.0
2021-07-16 12:30:00,387.74,389.52,387.74,388.79,36211.0,378.3949,380.132,378.3949,379.4196,36211.0
2021-07-16 13:00:00,388.8,390.2,388.8,390.0,48164.0,379.4293,380.7956,379.4293,380.6004,48164.0
2021-07-16 13:30:00,390.05,391.05,389.92,389.98,16711.0,380.6492,381.6251,380.5224,380.5809,16711.0
2021-07-16 14:00:00,390.0,390.05,387.93,389.41,16234.0,380.6004,380.6492,378.5803,380.0246,16234.0
2021-07-16 14:30:00,389.43,389.55,387.91,388.11,15490.0,380.0442,380.1613,378.5608,378.756,15490.0
2021-07-16 15:00:00,387.97,390.14,387.91,390.14,14172.0,378.6193,380.737,378.5608,380.737,14172.0
2021-07-16 15:30:00,390.12,390.75,389.77,390.38,100339.0,380.7175,381.3323,380.376,380.9713,100339.0
2021-07-19 09:30:00,378.39,385.45,378.22,378.22,48783.0,369.2702,376.1601,369.1043,369.1043,48783.0
2021-07-19 10:00:00,378.15,379.27,375.5,376.96,34740.0,369.036,370.129,366.4499,367.8747,34740.0
2021-07-19 10:30:00,376.3,376.89,375.0,376.5,15664.0,367.2306,367.8064,365.9619,367.4258,15664.0
2021-07-19 11:00:00,376.75,377.9,376.38,376.44,23071.0,367.6698,368.7921,367.3087,367.3672,23071.0
2021-07-19 11:30:00,376.55,378.36,375.88,377.72,28923.0,367.4746,369.241,366.8207,368.6164,28923.0
2021-07-19 12:00:00,377.93,377.93,373.75,373.83,13311.0,368.8213,368.8213,364.7421,364.8201,13311.0
2021-07-19 12:30:00,373.75,373.75,371.44,372.03,18810.0,364.7421,364.7421,362.4877,363.0635,18810.0
2021-07-19 13:00:00,372.14,372.22,370.95,372.03,28279.0,363.1709,363.2489,362.0096,363.0635,28279.0
2021-07-19 13:30:00,371.51,371.74,370.88,371.55,19366.0,362.5561,362.7805,361.9412,362.5951,19366.0
2021-07-19 14:00:00,371.55,372.7,371.38,372.5,37256.0,362.5951,363.7174,362.4292,363.5222,37256.0
2021-07-19 14:30:00,372.32,373.0,371.81,372.46,11013.0,363.3465,364.0101,362.8488,363.4832,11013.0
2021-07-19 15:00:00,372.5,372.85,371.95,372.0,14389.0,363.5222,363.8638,362.9855,363.0342,14389.0
2021-07-19 15:30:00,371.74,375.76,371.55,375.22,72748.0,362.7805,366.7036,362.5951,366.1766,72748.0
2021-07-20 09:30:00,375.89,384.62,375.89,383.0,25700.0,366.8305,375.3501,366.8305,373.7691,25700.0
2021-07-20 10:00:00,383.4,385.82,382.45,384.84,35796.0,374.1595,376.5212,373.2324,375.5648,35796.0
2021-07-20 10:30:00,384.54,387.07,384.01,386.52,50276.0,375.272,377.741,374.7548,377.2043,50276.0
2021-07-20 11:00:00,387.3,388.57,387.03,387.13,4610.0,377.9655,379.2049,377.702,377.7996,4610.0
2021-07-20 11:30:00,387.25,387.85,386.31,387.48,15174.0,377.9167,378.5022,376.9994,378.1412,15174.0
2021-07-20 12:00:00,387.31,387.5,385.75,386.83,20256.0,377.9753,378.1607,376.4529,377.5068,20256.0
2021-07-20 12:30:00,387.3,391.12,387.3,390.15,11055.0,377.9655,381.6934,377.9655,380.7468,11055.0
2021-07-20 13:00:00,390.49,390.49,388.27,388.27,7149.0,381.0786,381.0786,378.9121,378.9121,7149.0
2021-07-20 13:30:00,388.04,388.58,386.51,386.51,4724.0,378.6877,379.2146,377.1945,377.1945,4724.0
2021-07-20 14:00:00,386.84,389.27,386.84,387.56,7895.0,377.5166,379.888,377.5166,378.2192,7895.0
2021-07-20 14:30:00,387.98,387.98,386.89,387.08,5032.0,378.6291,378.6291,377.5654,377.7508,5032.0
2021-07-20 15:00:00,387.34,387.42,385.66,386.98,34840.0,378.0045,378.0826,376.365,377.6532,34840.0
2021-07-20 15:30:00,386.69,387.29,386.05,386.17,36704.0,377.3702,377.9557,376.7456,376.8627,36704.0
2021-07-21 09:30:00,390.41,391.72,387.08,387.68,16425.0,381.0005,382.279,377.7508,378.3363,16425.0
2021-07-21 10:00:00,387.68,388.75,386.74,388.75,35645.0,378.3363,379.3806,377.419,379.3806,35645.0
2021-07-21 10:30:00,388.79,388.94,387.26,387.26,4551.0,379.4196,379.566,377.9265,377.9265,4551.0
2021-07-21 11:00:00,386.9,387.76,386.7,386.97,6810.0,377.5751,378.4144,377.38,377.6435,6810.0
2021-07-21 11:30:00,387.0,389.8,386.98,389.12,26338.0,377.6727,380.4052,377.6532,379.7416,26338.0
2021-07-21 12:00:00,389.18,389.2,387.71,388.38,7281.0,379.8002,379.8197,378.3656,379.0195,7281.0
2021-07-21 12:30:00,389.33,389.56,388.75,388.86,2414.0,379.9466,380.171,379.3806,379.4879,2414.0
2021-07-21 13:00:00,388.75,389.14,387.94,388.45,3016.0,379.3806,379.7612,378.5901,379.0878,3016.0
2021-07-21 13:30:00,388.15,389.32,387.45,389.07,10004.0,378.795,379.9368,378.1119,379.6928,10004.0
2021-07-21 14:00:00,389.21,390.29,388.78,390.29,7930.0,379.8295,380.8834,379.4098,380.8834,7930.0
2021-07-21 14:30:00,390.29,390.38,389.2,389.87,4375.0,380.8834,380.9713,379.8197,380.4736,4375.0
2021-07-21 15:00:00,389.8,390.38,389.66,390.15,13848.0,380.4052,380.9713,380.2686,380.7468,13848.0
2021-07-21 15:30:00,390.15,391.98,389.92,390.88,29084.0,380.7468,382.5327,380.5224,381.4592,29084.0
2021-07-22 09:30:00,392.05,392.96,390.82,392.34,12552.0,382.601,383.4891,381.4007,382.884,12552.0
2021-07-22 10:00:00,391.47,394.32,390.74,392.45,10773.0,382.035,384.8163,381.3226,382.9914,10773.0
2021-07-22 10:30:00,392.19,392.2,390.01,390.13,13821.0,382.7376,382.7474,380.6102,380.7273,13821.0
2021-07-22 11:00:00,389.87,391.37,389.8,391.23,17236.0,380.4736,381.9374,380.4052,381.8008,17236.0
2021-07-22 11:30:00,391.02,391.13,389.22,390.34,4779.0,381.5958,381.7032,379.8392,380.9322,4779.0
2021-07-22 12:00:00,390.13,390.45,389.29,389.4,11568.0,380.7273,381.0396,379.9075,380.0149,11568.0
2021-07-22 12:30:00,389.62,391.14,389.2,390.61,5435.0,380.2296,381.7129,379.8197,381.1957,5435.0
2021-07-22 13:00:00,389.94,389.94,388.8,389.48,8362.0,380.5419,380.5419,379.4293,380.093,8362.0
2021-07-22 13:30:00,389.31,390.69,389.31,390.1,4367.0,379.9271,381.2738,379.9271,380.698,4367.0
2021-07-22 14:00:00,390.18,391.41,390.14,391.22,4759.0,380.7761,381.9764,380.737,381.791,4759.0
2021-07-22 14:30:00,391.02,392.2,390.75,391.91,14981.0,381.5958,382.7474,381.3323,382.4644,14981.0
2021-07-22 15:00:00,392.09,392.57,391.36,391.84,10598.0,382.6401,383.1085,381.9276,382.3961,10598.0
2021-07-22 15:30:00,391.85,393.16,391.31,393.16,33715.0,382.4058,383.6843,381.8789,383.6843,33715.0
2021-07-23 09:30:00,396.04,396.25,393.01,396.2,8804.0,386.4949,386.6998,383.5379,386.651,8804.0
2021-07-23 10:00:00,394.88,396.09,394.69,395.7,8165.0,385.3628,386.5436,385.1774,386.163,8165.0
2021-07-23 10:30:00,395.24,396.07,394.58,395.68,6924.0,385.7141,386.5241,385.07,386.1435,6924.0
2021-07-23 11:00:00,395.69,398.35,395.69,397.47,10020.0,386.1533,388.7492,386.1533,387.8904,10020.0
2021-07-23 11:30:00,397.27,397.57,395.85,397.14,15126.0,387.6952,387.988,386.3094,387.5683,15126.0
2021-07-23 12:00:00,397.16,397.16,396.0,396.86,8063.0,387.5879,387.5879,386.4558,387.2951,8063.0
2021-07-23 12:30:00,396.67,397.0,394.41,394.78,16764.0,387.1097,387.4317,384.9041,385.2652,16764.0
2021-07-23 13:00:00,394.89,396.81,394.89,396.5,23368.0,385.3726,387.2463,385.3726,386.9438,23368.0
2021-07-23 13:30:00,396.43,396.71,395.39,395.78,2469.0,386.8755,387.1487,385.8605,386.2411,2469.0
2021-07-23 14:00:00,395.65,397.9,395.64,397.32,9605.0,386.1142,388.31,386.1045,387.744,9605.0
2021-07-23 14:30:00,397.5,397.5,395.98,395.98,3151.0,387.9197,387.9197,386.4363,386.4363,3151.0
2021-07-23 15:00:00,395.9,397.28,395.9,397.07,9790.0,386.3582,387.705,386.3582,387.5,9790.0
2021-07-23 15:30:00,397.03,398.1,396.86,397.91,12849.0,387.461,388.5052,387.2951,388.3198,12849.0
2021-07-26 09:30:00,396.19,399.58,396.19,397.59,4594.0,386.6412,389.9495,386.6412,388.0075,4594.0
2021-07-26 10:00:00,397.59,397.75,395.38,395.57,18193.0,388.0075,388.1636,385.8508,386.0362,18193.0
2021-07-26 10:30:00,395.52,396.9,392.77,394.0,11171.0,385.9874,387.3341,383.3037,384.504,11171.0
2021-07-26 11:00:00,393.67,393.96,393.13,393.44,2676.0,384.182,384.465,383.655,383.9575,2676.0
2021-07-26 11:30:00,393.45,394.88,393.4,394.88,5851.0,383.9673,385.3628,383.9185,385.3628,5851.0
2021-07-26 12:00:00,394.56,394.84,394.25,394.29,9104.0,385.0505,385.3238,384.748,384.787,9104.0
2021-07-26 12:30:00,394.15,395.23,393.97,394.98,4777.0,384.6504,385.7044,384.4747,385.4604,4777.0
2021-07-26 13:00:00,395.04,395.67,394.8,394.81,1952.0,385.519,386.1338,385.2847,385.2945,1952.0
2021-07-26 13:30:00,394.56,395.23,394.1,395.17,2824.0,385.0505,385.7044,384.6016,385.6458,2824.0
2021-07-26 14:00:00,395.04,396.34,394.89,395.83,9419.0,385.519,386.7876,385.3726,386.2899,9419.0
2021-07-26 14:30:00,396.13,396.26,395.77,395.8,1571.0,386.5827,386.7095,386.2314,386.2606,1571.0
2021-07-26 15:00:00,395.96,396.2,394.94,395.3,8381.0,386.4168,386.651,385.4214,385.7727,8381.0
2021-07-26 15:30:00,395.35,398.08,395.33,397.74,56155.0,385.8215,388.4857,385.802,388.1539,56155.0
2021-07-27 09:30:00,398.07,401.27,397.42,400.91,10680.0,388.4759,391.5988,387.8416,391.2475,10680.0
2021-07-27 10:00:00,401.29,403.42,400.89,402.69,6103.0,391.6183,393.697,391.228,392.9846,6103.0
2021-07-27 10:30:00,402.72,405.37,402.37,403.16,12508.0,393.0139,395.6,392.6723,393.4432,12508.0
2021-07-27 11:00:00,403.5,403.73,401.88,402.63,12140.0,393.7751,393.9995,392.1941,392.926,12140.0
2021-07-27 11:30:00,402.38,403.89,402.01,403.25,9143.0,392.682,394.1557,392.321,393.5311,9143.0
2021-07-27 12:00:00,402.81,402.99,402.12,402.67,12690.0,393.1017,393.2773,392.4283,392.9651,12690.0
2021-07-27 12:30:00,402.61,402.63,401.44,401.94,34874.0,392.9065,392.926,391.7647,392.2527,34874.0
2021-07-27 13:00:00,402.13,403.02,401.78,403.02,6708.0,392.4381,393.3066,392.0965,393.3066,6708.0
2021-07-27 13:30:00,403.42,403.42,401.98,402.66,29934.0,393.697,393.697,392.2917,392.9553,29934.0
2021-07-27 14:00:00,402.6,402.62,400.14,400.35,41300.0,392.8967,392.9163,390.496,390.701,41300.0
2021-07-27 14:30:00,400.3,402.37,400.25,401.96,19364.0,390.6522,392.6723,390.6034,392.2722,19364.0
2021-07-27 15:00:00,402.18,402.18,400.24,401.75,16726.0,392.4869,392.4869,390.5936,392.0672,16726.0
2021-07-27 15:30:00,401.95,402.6,400.95,402.6,39109.0,392.2624,392.8967,391.2865,392.8967,39109.0
2021-07-28 09:30:00,403.57,405.91,402.84,404.06,8335.0,393.8434,396.127,393.131,394.3216,8335.0
2021-07-28 10:00:00,402.87,402.87,398.69,400.42,9012.0,393.1602,393.1602,389.081,390.7693,9012.0
2021-07-28 10:30:00,402.52,402.52,399.18,399.47,4434.0,392.8187,392.8187,389.5592,389.8422,4434.0
2021-07-28 11:00:00,400.18,402.26,400.18,402.25,1304.0,390.5351,392.5649,390.5351,392.5552,1304.0
2021-07-28 11:30:00,402.25,404.09,400.9,401.22,5201.0,392.5552,394.3508,391.2377,391.55,5201.0
2021-07-28 12:00:00,401.22,402.46,400.31,401.68,24970.0,391.55,392.7601,390.6619,391.9989,24970.0
2021-07-28 12:30:00,401.77,402.92,401.76,402.44,8195.0,392.0867,393.209,392.077,392.7406,8195.0
2021-07-28 13:00:00,402.4,402.51,401.16,401.74,7541.0,392.7016,392.8089,391.4915,392.0575,7541.0
2021-07-28 13:30:00,401.58,401.71,400.06,400.07,7604.0,391.9013,392.0282,390.418,390.4277,7604.0
2021-07-28 14:00:00,400.0,400.33,399.02,400.01,18224.0,390.3594,390.6815,389.403,390.3692,18224.0
2021-07-28 14:30:00,400.03,401.12,399.17,400.68,11017.0,390.3887,391.4524,389.5494,391.023,11017.0
2021-07-28 15:00:00,400.6,400.8,399.58,400.0,25444.0,390.9449,391.1401,389.9495,390.3594,25444.0
2021-07-28 15:30:00,399.83,399.94,398.51,399.45,54922.0,390.1935,390.3009,388.9053,389.8227,54922.0
2021-07-29 09:30:00,405.97,405.97,394.9,396.32,11610.0,396.1855,396.1855,385.3823,386.7681,11610.0
2021-07-29 10:00:00,396.73,396.73,390.33,392.4,20939.0,387.1682,387.1682,380.9225,382.9426,20939.0
2021-07-29 10:30:00,391.86,393.94,390.36,391.47,25949.0,382.4156,384.4455,380.9517,382.035,25949.0
2021-07-29 11:00:00,391.75,394.74,391.68,394.48,15196.0,382.3082,385.2262,382.2399,384.9724,15196.0
2021-07-29 11:30:00,394.64,396.28,394.13,395.34,7875.0,385.1286,386.7291,384.6309,385.8117,7875.0
2021-07-29 12:00:00,395.34,396.11,394.91,395.92,9650.0,385.8117,386.5632,385.3921,386.3777,9650.0
2021-07-29 12:30:00,396.0,398.0,396.0,396.88,9150.0,386.4558,388.4076,386.4558,387.3146,9150.0
2021-07-29 13:00:00,397.16,397.43,396.22,397.07,9367.0,387.5879,387.8513,386.6705,387.5,9367.0
2021-07-29 13:30:00,397.06,397.87,395.33,395.96,11518.0,387.4903,388.2807,385.802,386.4168,11518.0
2021-07-29 14:00:00,395.81,396.01,394.97,395.25,9246.0,386.2704,386.4656,385.4506,385.7239,9246.0
2021-07-29 14:30:00,395.48,395.53,393.79,394.52,8497.0,385.9483,385.9971,384.2991,385.0115,8497.0
2021-07-29 15:00:00,394.66,397.44,394.66,396.96,12142.0,385.1481,387.8611,385.1481,387.3927,12142.0
2021-07-29 15:30:00,396.76,396.76,395.02,395.76,46955.0,387.1975,387.1975,385.4994,386.2216,46955.0
2021-07-30 09:30:00,395.44,395.74,393.87,394.72,5310.0,385.9093,386.2021,384.3772,385.2067,5310.0
2021-07-30 10:00:00,394.59,395.44,393.58,394.51,13367.0,385.0798,385.9093,384.0941,385.0017,13367.0
2021-07-30 10:30:00,394.39,396.77,393.7,396.34,16021.0,384.8846,387.2073,384.2112,386.7876,16021.0
2021-07-30 11:00:00,396.35,399.26,395.77,399.26,8472.0,386.7974,389.6372,386.2314,389.6372,8472.0
2021-07-30 11:30:00,399.36,399.88,397.57,397.73,5718.0,389.7348,390.2423,387.988,388.1441,5718.0
2021-07-30 12:00:00,397.35,399.0,397.35,398.88,5509.0,387.7733,389.3835,387.7733,389.2664,5509.0
2021-07-30 12:30:00,399.13,399.66,398.06,399.66,4187.0,389.5104,390.0276,388.4662,390.0276,4187.0
2021-07-30 13:00:00,399.61,399.88,399.08,399.5,5310.0,389.9788,390.2423,389.4616,389.8715,5310.0
2021-07-30 13:30:00,399.67,401.16,399.51,400.59,4694.0,390.0374,391.4915,389.8812,390.9352,4694.0
2021-07-30 14:00:00,399.99,400.07,398.14,398.29,8223.0,390.3496,390.4277,388.5442,388.6906,8223.0
2021-07-30 14:30:00,398.31,399.57,398.05,398.69,7925.0,388.7101,389.9398,388.4564,389.081,7925.0
2021-07-30 15:00:00,398.63,398.73,398.1,398.21,8345.0,389.0224,389.12,388.5052,388.6126,8345.0
2021-07-30 15:30:00,398.31,398.4,397.01,397.18,34606.0,388.7101,388.798,387.4415,387.6074,34606.0
2021-08-02 09:30:00,399.18,399.18,394.28,394.91,3022.0,389.5592,389.5592,384.7773,385.3921,3022.0
2021-08-02 10:00:00,394.68,396.46,394.04,395.4,3656.0,385.1676,386.9047,384.5431,385.8703,3656.0
2021-08-02 10:30:00,395.62,395.68,393.91,395.17,6023.0,386.085,386.1435,384.4162,385.6458,6023.0
2021-08-02 11:00:00,394.76,396.1,394.31,395.81,3119.0,385.2457,386.5534,384.8065,386.2704,3119.0
2021-08-02 11:30:00,396.2,396.36,393.97,393.99,2979.0,386.651,386.8071,384.4747,384.4943,2979.0
2021-08-02 12:00:00,393.81,393.83,392.53,392.67,5686.0,384.3186,384.3381,383.0694,383.2061,5686.0
2021-08-02 12:30:00,392.9,393.29,392.81,393.05,3254.0,383.4305,383.8111,383.3427,383.5769,3254.0
2021-08-02 13:00:00,393.13,393.13,391.77,392.31,4042.0,383.655,383.655,382.3278,382.8547,4042.0
2021-08-02 13:30:00,392.27,392.29,390.88,391.23,5771.0,382.8157,382.8352,381.4592,381.8008,5771.0
2021-08-02 14:00:00,391.14,391.36,390.37,390.59,5707.0,381.7129,381.9276,380.9615,381.1762,5707.0
2021-08-02 14:30:00,390.45,391.82,390.45,391.82,4990.0,381.0396,382.3766,381.0396,382.3766,4990.0
2021-08-02 15:00:00,391.55,392.77,391.16,392.77,7265.0,382.1131,383.3037,381.7325,383.3037,7265.0
2021-08-02 15:30:00,392.42,392.46,390.7,391.29,35334.0,382.9621,383.0011,381.2836,381.8593,35334.0
2021-08-03 09:30:00,390.98,390.98,387.07,388.24,8435.0,381.5568,381.5568,377.741,378.8828,8435.0
2021-08-03 10:00:00,388.4,389.21,386.8,386.82,7460.0,379.039,379.8295,377.4775,377.4971,7460.0
2021-08-03 10:30:00,387.33,387.38,386.33,386.33,5337.0,377.9948,378.0436,377.0189,377.0189,5337.0
2021-08-03 11:00:00,386.53,386.53,385.19,385.84,4399.0,377.2141,377.2141,375.9064,376.5407,4399.0
2021-08-03 11:30:00,385.76,387.81,385.58,387.07,14607.0,376.4626,378.4632,376.287,377.741,14607.0
2021-08-03 12:00:00,386.58,386.91,385.86,385.87,1700.0,377.2629,377.5849,376.5602,376.57,1700.0
2021-08-03 12:30:00,385.88,386.18,383.84,384.34,4125.0,376.5797,376.8725,374.5889,375.0768,4125.0
2021-08-03 13:00:00,384.51,385.28,384.51,385.02,2660.0,375.2427,375.9942,375.2427,375.7404,2660.0
2021-08-03 13:30:00,384.84,384.84,383.53,383.53,6175.0,375.5648,375.5648,374.2864,374.2864,6175.0
2021-08-03 14:00:00,383.56,385.3,383.29,385.27,9148.0,374.3156,376.0137,374.0521,375.9844,9148.0
2021-08-03 14:30:00,385.38,386.82,385.38,386.22,4672.0,376.0918,377.4971,376.0918,376.9115,4672.0
2021-08-03 15:00:00,386.03,386.57,385.43,385.44,8662.0,376.7261,377.2531,376.1406,376.1503,8662.0
2021-08-03 15:30:00,385.35,385.49,384.69,384.81,32664.0,376.0625,376.1991,375.4184,375.5355,32664.0
2021-08-04 09:30:00,382.43,383.73,380.31,383.27,6013.0,373.2129,374.4815,371.144,374.0326,6013.0
2021-08-04 10:00:00,382.54,383.3,379.36,379.39,3703.0,373.3202,374.0619,370.2169,370.2461,3703.0
2021-08-04 10:30:00,379.14,379.56,376.63,376.63,10979.0,370.0022,370.412,367.5527,367.5527,10979.0
2021-08-04 11:00:00,376.98,377.98,375.79,376.24,13727.0,367.8942,368.8701,366.7329,367.1721,13727.0
2021-08-04 11:30:00,376.01,377.15,375.93,376.88,9075.0,366.9476,368.0601,366.8695,367.7966,9075.0
2021-08-04 12:00:00,377.02,377.77,375.96,376.78,14236.0,367.9333,368.6652,366.8988,367.699,14236.0
2021-08-04 12:30:00,377.0,377.26,375.07,376.36,10194.0,367.9137,368.1675,366.0303,367.2892,10194.0
2021-08-04 13:00:00,376.31,377.2,376.31,376.49,9976.0,367.2404,368.1089,367.2404,367.416,9976.0
2021-08-04 13:30:00,376.53,376.71,375.1,375.24,9603.0,367.4551,367.6307,366.0595,366.1962,9603.0
2021-08-04 14:00:00,375.49,376.74,375.49,375.98,6889.0,366.4401,367.66,366.4401,366.9183,6889.0
2021-08-04 14:30:00,375.78,375.78,374.6,375.26,6423.0,366.7231,366.7231,365.5716,366.2157,6423.0
2021-08-04 15:00:00,375.19,376.67,375.19,375.98,14289.0,366.1474,367.5917,366.1474,366.9183,14289.0
2021-08-04 15:30:00,375.87,376.09,372.81,373.64,60002.0,366.811,367.0257,363.8247,364.6347,60002.0
2021-08-05 09:30:00,372.91,374.51,370.05,371.69,11233.0,363.9223,365.4838,361.1312,362.7317,11233.0
2021-08-05 10:00:00,371.73,373.82,371.72,372.88,20522.0,362.7708,364.8104,362.761,363.893,20522.0
2021-08-05 10:30:00,373.11,374.62,372.55,374.6,12865.0,364.1175,365.5911,363.571,365.5716,12865.0
2021-08-05 11:00:00,374.42,376.36,373.25,376.04,16321.0,365.3959,367.2892,364.2541,366.9769,16321.0
2021-08-05 11:30:00,376.2,378.32,375.7,378.31,7684.0,367.133,369.2019,366.6451,369.1922,7684.0
2021-08-05 12:00:00,379.0,379.13,377.23,377.97,10892.0,369.8655,369.9924,368.1382,368.8604,10892.0
2021-08-05 12:30:00,378.0,378.14,377.15,378.14,3293.0,368.8896,369.0263,368.0601,369.0263,3293.0
2021-08-05 13:00:00,377.99,378.0,376.35,377.26,5369.0,368.8799,368.8896,367.2794,368.1675,5369.0
2021-08-05 13:30:00,377.43,377.58,376.76,377.42,5505.0,368.3334,368.4798,367.6795,368.3236,5505.0
2021-08-05 14:00:00,377.46,377.65,376.1,376.76,7995.0,368.3627,368.5481,367.0354,367.6795,7995.0
2021-08-05 14:30:00,376.89,377.23,376.62,376.88,7346.0,367.8064,368.1382,367.5429,367.7966,7346.0
2021-08-05 15:00:00,376.71,376.96,374.83,374.83,9816.0,367.6307,367.8747,365.796,365.796,9816.0
2021-08-05 15:30:00,374.78,377.94,374.68,377.83,38606.0,365.7472,368.8311,365.6497,368.7237,38606.0
2021-08-06 09:30:00,378.56,378.9,376.01,377.45,9670.0,369.4361,369.7679,366.9476,368.3529,9670.0
2021-08-06 10:00:00,377.61,379.44,377.31,378.07,5007.0,368.509,370.2949,368.2163,368.958,5007.0
2021-08-06 10:30:00,378.22,380.05,377.96,378.43,4693.0,369.1043,370.8902,368.8506,369.3093,4693.0
2021-08-06 11:00:00,378.53,380.46,378.06,379.81,5834.0,369.4069,371.2904,368.9482,370.656,5834.0
2021-08-06 11:30:00,379.79,380.28,378.11,378.63,4333.0,370.6365,371.1147,368.997,369.5045,4333.0
2021-08-06 12:00:00,379.5,379.79,379.39,379.66,2601.0,370.3535,370.6365,370.2461,370.5096,2601.0
2021-08-06 12:30:00,379.97,380.95,379.97,380.32,1404.0,370.8122,371.7685,370.8122,371.1537,1404.0
2021-08-06 13:00:00,380.71,380.71,380.1,380.1,3546.0,371.5343,371.5343,370.939,370.939,3546.0
2021-08-06 13:30:00,380.0,380.5,379.72,380.33,5942.0,370.8414,371.3294,370.5682,371.1635,5942.0
2021-08-06 14:00:00,380.99,382.0,380.99,382.0,3407.0,371.8076,372.7932,371.8076,372.7932,3407.0
2021-08-06 14:30:00,381.87,382.42,380.6,380.65,3146.0,372.6664,373.2031,371.427,371.4758,3146.0
2021-08-06 15:00:00,380.89,381.74,380.61,381.63,3346.0,371.71,372.5395,371.4367,372.4322,3346.0
2021-08-06 15:30:00,381.69,382.04,380.87,380.89,34952.0,372.4907,372.8323,371.6905,371.71,34952.0
2021-08-09 09:30:00,381.53,381.53,378.1,379.1,9925.0,372.3346,372.3346,368.9872,369.9631,9925.0
2021-08-09 10:00:00,378.84,379.11,377.82,378.62,6261.0,369.7094,369.9729,368.714,369.4947,6261.0
2021-08-09 10:30:00,378.84,378.84,376.0,376.08,4287.0,369.7094,369.7094,366.9378,367.0159,4287.0
2021-08-09 11:00:00,376.06,377.39,375.87,377.36,4934.0,366.9964,368.2943,366.811,368.2651,4934.0
2021-08-09 11:30:00,376.81,377.09,376.79,377.0,1914.0,367.7283,368.0016,367.7088,367.9137,1914.0
2021-08-09 12:00:00,377.0,377.23,376.5,376.5,2410.0,367.9137,368.1382,367.4258,367.4258,2410.0
2021-08-09 12:30:00,376.24,376.24,374.97,374.98,1644.0,367.1721,367.1721,365.9327,365.9424,1644.0
2021-08-09 13:00:00,375.2,376.0,375.2,375.71,3319.0,366.1571,366.9378,366.1571,366.6548,3319.0
2021-08-09 13:30:00,375.69,376.05,375.42,375.51,3137.0,366.6353,366.9866,366.3718,366.4597,3137.0
2021-08-09 14:00:00,375.75,376.51,375.75,375.99,7629.0,366.6939,367.4356,366.6939,366.9281,7629.0
2021-08-09 14:30:00,376.06,376.07,374.28,374.65,3490.0,366.9964,367.0062,365.2593,365.6204,3490.0
2021-08-09 15:00:00,374.71,375.56,374.69,375.43,3267.0,365.6789,366.5084,365.6594,366.3816,3267.0
2021-08-09 15:30:00,375.69,376.19,375.11,375.11,17641.0,366.6353,367.1233,366.0693,366.0693,17641.0
2021-08-10 09:30:00,375.18,377.03,370.06,372.23,11145.0,366.1376,367.943,361.141,363.2587,11145.0
2021-08-10 10:00:00,371.48,372.69,368.32,368.37,8133.0,362.5268,363.7076,359.4429,359.4917,8133.0
2021-08-10 10:30:00,368.04,368.04,364.58,364.83,12256.0,359.1697,359.1697,355.7931,356.0371,12256.0
2021-08-10 11:00:00,365.0,366.65,362.75,364.62,13325.0,356.203,357.8132,354.0072,355.8321,13325.0
2021-08-10 11:30:00,364.78,366.32,363.82,365.0,15527.0,355.9883,357.4911,355.0514,356.203,15527.0
2021-08-10 12:00:00,365.04,365.24,363.36,363.56,11406.0,356.242,356.4372,354.6025,354.7977,11406.0
2021-08-10 12:30:00,363.31,363.31,361.7,362.93,13477.0,354.5537,354.5537,352.9825,354.1829,13477.0
2021-08-10 13:00:00,362.8,363.04,361.4,363.04,19391.0,354.056,354.2902,352.6897,354.2902,19391.0
2021-08-10 13:30:00,362.97,364.47,362.78,364.03,11016.0,354.2219,355.6857,354.0365,355.2563,11016.0
2021-08-10 14:00:00,364.13,364.17,361.62,362.04,16969.0,355.3539,355.393,352.9044,353.3143,16969.0
2021-08-10 14:30:00,362.1,363.42,361.66,362.9,14742.0,353.3729,354.661,352.9435,354.1536,14742.0
2021-08-10 15:00:00,363.13,363.33,360.88,360.88,15240.0,354.378,354.5732,352.1823,352.1823,15240.0
2021-08-10 15:30:00,360.93,362.0,359.88,360.56,61857.0,352.2311,353.2753,351.2064,351.87,61857.0
2021-08-11 09:30:00,361.22,362.05,360.54,361.55,3564.0,352.5141,353.3241,351.8505,352.8361,3564.0
2021-08-11 10:00:00,361.97,364.05,361.21,361.99,14150.0,353.246,355.2759,352.5043,353.2655,14150.0
2021-08-11 10:30:00,361.81,363.5,361.58,362.75,7153.0,353.0898,354.7391,352.8654,354.0072,7153.0
2021-08-11 11:00:00,362.12,362.39,360.76,362.27,6769.0,353.3924,353.6559,352.0652,353.5388,6769.0
2021-08-11 11:30:00,361.95,363.2,361.94,362.93,2565.0,353.2265,354.4463,353.2167,354.1829,2565.0
2021-08-11 12:00:00,362.73,363.97,362.54,363.0,9733.0,353.9877,355.1978,353.8022,354.2512,9733.0
2021-08-11 12:30:00,363.11,363.47,362.71,362.78,3209.0,354.3585,354.7098,353.9682,354.0365,3209.0
2021-08-11 13:00:00,362.83,364.31,362.82,363.98,2387.0,354.0853,355.5296,354.0755,355.2075,2387.0
2021-08-11 13:30:00,364.22,365.31,363.83,365.08,3410.0,355.4418,356.5055,355.0612,356.281,3410.0
2021-08-11 14:00:00,365.1,366.25,364.7,366.04,24157.0,356.3006,357.4228,355.9102,357.2179,24157.0
2021-08-11 14:30:00,365.85,366.37,364.81,364.83,6991.0,357.0325,357.5399,356.0175,356.0371,6991.0
2021-08-11 15:00:00,364.97,365.55,363.97,363.97,9549.0,356.1737,356.7397,355.1978,355.1978,9549.0
2021-08-11 15:30:00,364.02,364.85,363.89,364.02,28536.0,355.2466,356.0566,355.1197,355.2466,28536.0
2021-08-12 09:30:00,363.96,366.72,363.67,366.72,5967.0,355.188,357.8815,354.905,357.8815,5967.0
2021-08-12 10:00:00,366.43,366.5,363.09,363.38,5669.0,357.5985,357.6668,354.339,354.622,5669.0
2021-08-12 10:30:00,363.34,363.93,363.16,363.18,9088.0,354.583,355.1587,354.4073,354.4268,9088.0
2021-08-12 11:00:00,363.15,364.04,362.19,363.58,5107.0,354.3975,355.2661,353.4607,354.8172,5107.0
2021-08-12 11:30:00,363.72,363.74,361.81,361.83,3640.0,354.9538,354.9733,353.0898,353.1094,3640.0
2021-08-12 12:00:00,361.81,362.21,361.2,361.96,10170.0,353.0898,353.4802,352.4945,353.2362,10170.0
2021-08-12 12:30:00,362.11,363.31,361.85,362.66,11204.0,353.3826,354.5537,353.1289,353.9194,11204.0
2021-08-12 13:00:00,363.02,363.28,362.23,362.32,8391.0,354.2707,354.5244,353.4997,353.5876,8391.0
2021-08-12 13:30:00,362.47,362.51,361.96,362.07,2996.0,353.7339,353.773,353.2362,353.3436,2996.0
2021-08-12 14:00:00,362.09,362.72,361.66,361.66,5514.0,353.3631,353.9779,352.9435,352.9435,5514.0
2021-08-12 14:30:00,361.61,361.61,360.94,361.28,5704.0,352.8947,352.8947,352.2408,352.5726,5704.0
2021-08-12 15:00:00,361.05,361.75,360.74,361.75,6510.0,352.3482,353.0313,352.0456,353.0313,6510.0
2021-08-12 15:30:00,361.8,362.1,361.01,361.7,25641.0,353.0801,353.3729,352.3091,352.9825,25641.0
2021-08-13 09:30:00,360.49,361.7,359.57,360.9,13286.0,352.1284,353.3103,351.2297,352.5289,13286.0
2021-08-13 10:00:00,360.9,363.3,360.55,361.27,28848.0,352.5289,354.8732,352.187,352.8903,28848.0
2021-08-13 10:30:00,362.14,362.85,361.99,362.5,3741.0,353.7401,354.4337,353.5936,354.0918,3741.0
2021-08-13 11:00:00,362.52,364.75,362.25,364.75,10391.0,354.1113,356.2896,353.8476,356.2896,10391.0
2021-08-13 11:30:00,365.28,366.39,365.27,365.28,4439.0,356.8073,357.8915,356.7975,356.8073,4439.0
2021-08-13 12:00:00,365.74,366.27,365.19,365.8,2866.0,357.2566,357.7743,356.7194,357.3152,2866.0
2021-08-13 12:30:00,366.08,366.69,364.78,365.13,1576.0,357.5887,358.1846,356.3189,356.6608,1576.0
2021-08-13 13:00:00,365.22,365.6,364.64,364.9,2730.0,356.7487,357.1199,356.1821,356.4361,2730.0
2021-08-13 13:30:00,364.82,365.37,364.8,365.1,1845.0,356.358,356.8952,356.3384,356.6315,1845.0
2021-08-13 14:00:00,365.31,365.75,365.07,365.75,1600.0,356.8366,357.2664,356.6022,357.2664,1600.0
2021-08-13 14:30:00,366.22,366.62,365.23,365.38,5914.0,357.7255,358.1162,356.7585,356.905,5914.0
2021-08-13 15:00:00,365.84,366.29,365.0,365.18,4961.0,357.3543,357.7939,356.5338,356.7096,4961.0
2021-08-13 15:30:00,365.25,366.5,364.99,365.81,17993.0,356.778,357.999,356.524,357.325,17993.0
2021-08-16 09:30:00,366.31,369.63,364.55,369.63,8742.0,357.8134,361.0564,356.0942,361.0564,8742.0
2021-08-16 10:00:00,369.63,372.03,368.65,371.94,9412.0,361.0564,363.4007,360.0991,363.3128,9412.0
2021-08-16 10:30:00,371.91,372.73,370.85,370.97,7563.0,363.2835,364.0845,362.2481,362.3653,7563.0
2021-08-16 11:00:00,371.37,372.73,371.37,372.44,8237.0,362.756,364.0845,362.756,363.8012,8237.0
2021-08-16 11:30:00,372.28,372.61,370.9,371.98,17123.0,363.6449,363.9673,362.2969,363.3519,17123.0
2021-08-16 12:00:00,371.87,372.18,371.05,371.32,6607.0,363.2444,363.5472,362.4435,362.7072,6607.0
2021-08-16 12:30:00,371.71,373.08,370.93,373.08,8767.0,363.0881,364.4264,362.3262,364.4264,8767.0
2021-08-16 13:00:00,373.0,373.33,371.95,372.26,3967.0,364.3482,364.6706,363.3226,363.6254,3967.0
2021-08-16 13:30:00,372.19,372.2,370.32,370.94,6224.0,363.557,363.5668,361.7304,362.336,6224.0
2021-08-16 14:00:00,370.79,371.08,370.32,370.73,3223.0,362.1895,362.4728,361.7304,362.1309,3223.0
2021-08-16 14:30:00,370.57,371.34,370.2,370.97,3619.0,361.9746,362.7267,361.6132,362.3653,3619.0
2021-08-16 15:00:00,371.18,371.33,370.75,371.08,3233.0,362.5704,362.717,362.1504,362.4728,3233.0
2021-08-16 15:30:00,370.86,372.9,370.86,372.13,18164.0,362.2579,364.2505,362.2579,363.4984,18164.0
2021-08-17 09:30:00,370.92,371.76,369.05,370.41,11509.0,362.3165,363.137,360.4898,361.8183,11509.0
2021-08-17 10:00:00,370.56,375.75,370.56,374.86,11143.0,361.9648,367.0344,361.9648,366.1651,11143.0
2021-08-17 10:30:00,375.77,376.75,374.81,376.25,4877.0,367.054,368.0112,366.1162,367.5228,4877.0
2021-08-17 11:00:00,376.18,377.72,375.47,377.69,3506.0,367.4545,368.9587,366.7609,368.9294,3506.0
2021-08-17 11:30:00,377.33,378.71,376.84,377.28,5764.0,368.5778,369.9258,368.0992,368.529,5764.0
2021-08-17 12:00:00,377.26,378.49,376.07,376.4,6059.0,368.5094,369.7109,367.347,367.6694,6059.0
2021-08-17 12:30:00,376.66,376.86,375.51,375.51,2480.0,367.9233,368.1187,366.8,366.8,2480.0
2021-08-17 13:00:00,375.99,376.7,374.89,375.66,11751.0,367.2689,367.9624,366.1944,366.9465,11751.0
2021-08-17 13:30:00,375.86,375.91,374.71,374.84,2420.0,367.1419,367.1907,366.0186,366.1455,2420.0
2021-08-17 14:00:00,374.89,378.28,374.89,378.23,14607.0,366.1944,369.5058,366.1944,369.4569,14607.0
2021-08-17 14:30:00,378.13,380.19,378.04,379.73,16581.0,369.3592,371.3715,369.2713,370.9221,16581.0
2021-08-17 15:00:00,379.64,379.78,377.85,379.0,6225.0,370.8342,370.971,369.0857,370.2091,6225.0
2021-08-17 15:30:00,378.93,379.53,378.04,378.34,35546.0,370.1407,370.7268,369.2713,369.5644,35546.0
2021-08-18 09:30:00,379.15,379.23,374.62,375.7,6905.0,370.3556,370.4337,365.9306,366.9856,6905.0
2021-08-18 10:00:00,374.76,377.04,374.76,376.93,3400.0,366.0674,368.2945,366.0674,368.1871,3400.0
2021-08-18 10:30:00,376.92,377.93,376.22,377.64,3724.0,368.1773,369.1639,367.4935,368.8806,3724.0
2021-08-18 11:00:00,377.38,378.22,376.28,376.44,2836.0,368.6266,369.4471,367.5521,367.7084,2836.0
2021-08-18 11:30:00,376.16,376.49,375.29,375.6,3553.0,367.4349,367.7573,366.5851,366.8879,3553.0
2021-08-18 12:00:00,375.29,376.45,375.01,375.63,3213.0,366.5851,367.7182,366.3116,366.9172,3213.0
2021-08-18 12:30:00,375.81,376.44,374.21,374.62,19175.0,367.093,367.7084,365.5302,365.9306,19175.0
2021-08-18 13:00:00,374.46,375.8,374.0,374.19,14037.0,365.7744,367.0833,365.325,365.5106,14037.0
2021-08-18 13:30:00,374.37,375.73,373.8,375.45,5732.0,365.6864,367.0149,365.1297,366.7414,5732.0
2021-08-18 14:00:00,374.88,375.78,374.55,375.07,11447.0,366.1846,367.0637,365.8623,366.3702,11447.0
2021-08-18 14:30:00,376.0,376.18,374.73,375.36,3400.0,367.2786,367.4545,366.0381,366.6535,3400.0
2021-08-18 15:00:00,374.68,374.69,373.67,373.8,2666.0,365.9893,365.999,365.0027,365.1297,2666.0
2021-08-18 15:30:00,372.88,373.52,371.6,371.66,26850.0,364.231,364.8562,362.9807,363.0393,26850.0
2021-08-19 09:30:00,369.06,374.43,369.06,374.41,6751.0,360.4996,365.7451,360.4996,365.7255,6751.0
2021-08-19 10:00:00,374.64,376.38,373.59,373.72,4986.0,365.9502,367.6498,364.9245,365.0515,4986.0
2021-08-19 10:30:00,373.66,374.69,372.21,374.69,1668.0,364.9929,365.999,363.5766,365.999,1668.0
2021-08-19 11:00:00,374.2,375.9,374.05,375.29,6260.0,365.5204,367.181,365.3739,366.5851,6260.0
2021-08-19 11:30:00,375.34,377.23,374.77,376.78,7986.0,366.6339,368.4801,366.0772,368.0405,7986.0
2021-08-19 12:00:00,377.19,377.39,375.77,376.39,3517.0,368.441,368.6364,367.054,367.6596,3517.0
2021-08-19 12:30:00,376.23,377.59,376.0,377.13,3470.0,367.5033,368.8318,367.2786,368.3824,3470.0
2021-08-19 13:00:00,377.23,377.23,374.97,375.27,3951.0,368.4801,368.4801,366.2725,366.5656,3951.0
2021-08-19 13:30:00,375.78,376.51,375.15,375.17,4246.0,367.0637,367.7768,366.4484,366.4679,4246.0
2021-08-19 14:00:00,375.18,376.86,375.1,376.78,5509.0,366.4777,368.1187,366.3995,368.0405,5509.0
2021-08-19 14:30:00,376.81,377.72,375.36,377.42,10950.0,368.0699,368.9587,366.6535,368.6657,10950.0
2021-08-19 15:00:00,377.72,377.73,376.22,377.01,4406.0,368.9587,368.9685,367.4935,368.2652,4406.0
2021-08-19 15:30:00,376.83,376.91,375.33,376.42,16977.0,368.0894,368.1675,366.6242,367.6889,16977.0
2021-08-20 09:30:00,376.07,378.26,374.81,377.51,4642.0,367.347,369.4862,366.1162,368.7536,4642.0
2021-08-20 10:00:00,378.23,379.05,377.08,377.35,5077.0,369.4569,370.2579,368.3336,368.5973,5077.0
2021-08-20 10:30:00,377.85,379.64,377.84,378.8,1427.0,369.0857,370.8342,369.076,370.0137,1427.0
2021-08-20 11:00:00,378.59,378.59,376.7,377.32,2102.0,369.8086,369.8086,367.9624,368.568,2102.0
2021-08-20 11:30:00,377.75,378.84,377.68,378.84,1800.0,368.988,370.0528,368.9197,370.0528,1800.0
2021-08-20 12:00:00,379.01,379.01,377.41,377.96,3129.0,370.2188,370.2188,368.6559,369.1932,3129.0
2021-08-20 12:30:00,378.62,379.28,378.3,378.75,2600.0,369.8379,370.4826,369.5253,369.9649,2600.0
2021-08-20 13:00:00,379.03,379.03,378.27,378.44,1500.0,370.2384,370.2384,369.496,369.662,1500.0
2021-08-20 13:30:00,378.6,378.91,376.84,377.48,3809.0,369.8183,370.1211,368.0992,368.7243,3809.0
2021-08-20 14:00:00,377.58,378.73,377.58,377.71,4801.0,368.822,369.9453,368.822,368.949,4801.0
2021-08-20 14:30:00,378.12,378.23,377.21,377.21,1593.0,369.3495,369.4569,368.4606,368.4606,1593.0
2021-08-20 15:00:00,376.91,377.61,376.84,377.28,3600.0,368.1675,368.8513,368.0992,368.529,3600.0
2021-08-20 15:30:00,377.12,377.92,376.73,376.76,24508.0,368.3727,369.1541,367.9917,368.021,24508.0
2021-08-23 09:30:00,378.71,380.61,378.26,380.0,26938.0,369.9258,371.7817,369.4862,371.1859,26938.0
2021-08-23 10:00:00,380.12,382.92,379.99,382.59,38137.0,371.3031,374.0381,371.1761,373.7158,38137.0
2021-08-23 10:30:00,382.6,383.23,379.71,379.71,35254.0,373.7256,374.3409,370.9026,370.9026,35254.0
2021-08-23 11:00:00,379.59,381.68,378.73,381.61,27904.0,370.7854,372.8269,369.9453,372.7585,27904.0
2021-08-23 11:30:00,382.05,383.81,381.84,382.76,7317.0,373.1883,374.9075,372.9832,373.8818,7317.0
2021-08-23 12:00:00,382.78,384.26,382.77,383.31,13180.0,373.9014,375.347,373.8916,374.4191,13180.0
2021-08-23 12:30:00,383.62,384.34,383.29,383.87,17880.0,374.7219,375.4252,374.3995,374.9661,17880.0
2021-08-23 13:00:00,383.73,384.78,382.61,382.62,34081.0,374.8293,375.855,373.7353,373.7451,34081.0
2021-08-23 13:30:00,383.08,383.17,382.81,383.13,1606.0,374.1944,374.2823,373.9307,374.2433,1606.0
2021-08-23 14:00:00,383.12,384.07,382.95,383.53,12443.0,374.2335,375.1615,374.0674,374.634,12443.0
2021-08-23 14:30:00,383.74,384.49,383.74,383.89,4226.0,374.8391,375.5717,374.8391,374.9856,4226.0
2021-08-23 15:00:00,384.07,384.36,383.64,384.18,7192.0,375.1615,375.4447,374.7414,375.2689,7192.0
2021-08-23 15:30:00,384.16,384.46,382.37,382.45,47100.0,375.2494,375.5424,373.5009,373.579,47100.0
2021-08-24 09:30:00,381.62,387.29,381.62,387.29,13356.0,372.7683,378.3068,372.7683,378.3068,13356.0
2021-08-24 10:00:00,387.24,390.74,386.98,390.74,11873.0,378.2579,381.6767,378.004,381.6767,11873.0
2021-08-24 10:30:00,389.39,389.51,387.07,387.09,8492.0,380.3581,380.4753,378.0919,378.1114,8492.0
2021-08-24 11:00:00,387.09,389.09,387.08,388.98,4416.0,378.1114,380.065,378.1016,379.9576,4416.0
2021-08-24 11:30:00,389.28,390.99,389.2,389.37,8662.0,380.2506,381.9209,380.1725,380.3385,8662.0
2021-08-24 12:00:00,389.37,389.79,388.14,388.14,4268.0,380.3385,380.7488,379.1371,379.1371,4268.0
2021-08-24 12:30:00,388.1,388.1,386.5,386.62,2000.0,379.098,379.098,377.5351,377.6523,2000.0
2021-08-24 13:00:00,386.98,386.98,386.31,386.31,1402.0,378.004,378.004,377.3495,377.3495,1402.0
2021-08-24 13:30:00,386.56,387.03,385.74,386.73,2841.0,377.5937,378.0528,376.7927,377.7598,2841.0
2021-08-24 14:00:00,387.05,387.05,386.55,386.55,2755.0,378.0723,378.0723,377.5839,377.5839,2755.0
2021-08-24 14:30:00,386.47,386.9,385.93,386.56,3055.0,377.5058,377.9258,376.9783,377.5937,3055.0
2021-08-24 15:00:00,386.48,386.9,385.52,386.29,11933.0,377.5156,377.9258,376.5778,377.33,11933.0
2021-08-24 15:30:00,386.52,386.97,385.47,385.89,34100.0,377.5546,377.9942,376.529,376.9392,34100.0
2021-08-25 09:30:00,384.96,385.4,382.28,383.29,6824.0,376.0308,376.4606,373.413,374.3995,6824.0
2021-08-25 10:00:00,383.91,384.08,383.42,383.6,3103.0,375.0052,375.1712,374.5265,374.7024,3103.0
2021-08-25 10:30:00,383.01,383.01,381.46,382.37,3672.0,374.126,374.126,372.612,373.5009,3672.0
2021-08-25 11:00:00,382.5,383.7,382.37,382.96,3644.0,373.6279,374.8,373.5009,374.0772,3644.0
2021-08-25 11:30:00,382.88,385.81,382.5,385.81,6784.0,373.9991,376.8611,373.6279,376.8611,6784.0
2021-08-25 12:00:00,386.13,386.99,385.62,385.62,3121.0,377.1737,378.0137,376.6755,376.6755,3121.0
2021-08-25 12:30:00,386.09,386.42,386.02,386.02,960.0,377.1346,377.4569,377.0662,377.0662,960.0
2021-08-25 13:00:00,386.22,386.81,385.7,386.67,2599.0,377.2616,377.8379,376.7536,377.7011,2599.0
2021-08-25 13:30:00,386.52,386.52,384.63,386.06,2277.0,377.5546,377.5546,375.7085,377.1053,2277.0
2021-08-25 14:00:00,385.77,387.05,385.54,386.88,1800.0,376.822,378.0723,376.5974,377.9063,1800.0
2021-08-25 14:30:00,386.84,386.85,385.31,385.46,1384.0,377.8672,377.877,376.3727,376.5192,1384.0
2021-08-25 15:00:00,386.09,386.15,385.79,385.79,2808.0,377.1346,377.1932,376.8416,376.8416,2808.0
2021-08-25 15:30:00,385.69,386.42,385.25,385.26,15930.0,376.7439,377.4569,376.3141,376.3239,15930.0
2021-08-26 09:30:00,384.24,384.92,383.73,384.31,4252.0,375.3275,375.9917,374.8293,375.3959,4252.0
2021-08-26 10:00:00,384.4,385.63,383.74,383.74,18015.0,375.4838,376.6853,374.8391,374.8391,18015.0
2021-08-26 10:30:00,384.19,385.58,384.18,384.57,14022.0,375.2787,376.6364,375.2689,375.6499,14022.0
2021-08-26 11:00:00,384.54,385.22,383.29,384.52,64642.0,375.6206,376.2848,374.3995,375.601,64642.0
2021-08-26 11:30:00,384.47,384.47,383.52,384.02,3434.0,375.5522,375.5522,374.6242,375.1126,3434.0
2021-08-26 12:00:00,384.07,384.67,383.85,384.5,2403.0,375.1615,375.7475,374.9466,375.5815,2403.0
2021-08-26 12:30:00,384.64,385.4,384.64,385.4,1804.0,375.7182,376.4606,375.7182,376.4606,1804.0
2021-08-26 13:00:00,385.15,386.02,385.15,386.02,1607.0,376.2164,377.0662,376.2164,377.0662,1607.0
2021-08-26 13:30:00,385.86,386.33,385.68,385.74,2363.0,376.9099,377.369,376.7341,376.7927,2363.0
2021-08-26 14:00:00,385.78,386.04,385.29,385.58,1915.0,376.8318,377.0858,376.3532,376.6364,1915.0
2021-08-26 14:30:00,385.84,385.9,385.48,385.9,2720.0,376.8904,376.949,376.5388,376.949,2720.0
2021-08-26 15:00:00,385.75,386.6,384.82,386.01,4500.0,376.8025,377.6328,375.8941,377.0565,4500.0
2021-08-26 15:30:00,386.1,386.4,384.93,385.96,11215.0,377.1444,377.4374,376.0015,377.0076,11215.0
2021-08-27 09:30:00,388.17,388.77,387.08,388.65,2867.0,379.1664,379.7524,378.1016,379.6352,2867.0
2021-08-27 10:00:00,388.73,391.92,388.73,391.45,3440.0,379.7134,382.8294,379.7134,382.3703,3440.0
2021-08-27 10:30:00,390.93,392.7,390.72,391.96,6658.0,381.8623,383.5913,381.6572,382.8684,6658.0
2021-08-27 11:00:00,392.63,392.76,391.69,391.97,4039.0,383.5229,383.6499,382.6047,382.8782,4039.0
2021-08-27 11:30:00,392.37,392.37,391.01,391.01,3185.0,383.2689,383.2689,381.9405,381.9405,3185.0
2021-08-27 12:00:00,391.32,392.0,390.58,391.83,2300.0,382.2433,382.9075,381.5205,382.7415,2300.0
2021-08-27 12:30:00,391.99,392.19,391.12,391.53,1934.0,382.8978,383.0931,382.0479,382.4484,1934.0
2021-08-27 13:00:00,391.4,391.74,390.9,390.98,1804.0,382.3214,382.6535,381.833,381.9112,1804.0
2021-08-27 13:30:00,390.98,390.98,390.0,390.49,1800.0,381.9112,381.9112,380.9539,381.4325,1800.0
2021-08-27 14:00:00,390.58,390.63,389.28,390.56,5178.0,381.5205,381.5693,380.2506,381.5009,5178.0
2021-08-27 14:30:00,390.61,390.61,389.87,390.08,1203.0,381.5498,381.5498,380.8269,381.0321,1203.0
2021-08-27 15:00:00,389.79,390.18,388.57,388.81,11412.0,380.7488,381.1297,379.5571,379.7915,11412.0
2021-08-27 15:30:00,388.51,389.18,387.51,388.41,17469.0,379.4985,380.1529,378.5217,379.4008,17469.0
2021-08-30 09:30:00,388.41,392.46,388.41,392.46,2716.0,379.4008,383.3568,379.4008,383.3568,2716.0
2021-08-30 10:00:00,392.69,393.72,391.58,391.58,4336.0,383.5815,384.5876,382.4973,382.4973,4336.0
2021-08-30 10:30:00,391.79,392.61,390.69,391.84,2034.0,382.7024,383.5034,381.6279,382.7512,2034.0
2021-08-30 11:00:00,392.57,393.39,391.55,391.55,3517.0,383.4643,384.2653,382.468,382.468,3517.0
2021-08-30 11:30:00,392.53,392.84,391.42,391.42,2704.0,383.4252,383.728,382.341,382.341,2704.0
2021-08-30 12:00:00,391.58,391.64,390.95,391.15,1425.0,382.4973,382.5559,381.8819,382.0772,1425.0
2021-08-30 12:30:00,391.43,391.99,391.43,391.99,1522.0,382.3507,382.8978,382.3507,382.8978,1522.0
2021-08-30 13:00:00,391.97,392.51,391.96,392.35,2690.0,382.8782,383.4057,382.8684,383.2494,2690.0
2021-08-30 13:30:00,392.06,392.2,391.95,391.95,400.0,382.9661,383.1029,382.8587,382.8587,400.0
2021-08-30 14:00:00,391.98,392.66,391.79,392.66,5111.0,382.888,383.5522,382.7024,383.5522,5111.0
2021-08-30 14:30:00,392.46,392.67,392.33,392.33,1555.0,383.3568,383.562,383.2299,383.2299,1555.0
2021-08-30 15:00:00,392.23,392.59,392.04,392.23,5504.0,383.1322,383.4838,382.9466,383.1322,5504.0
2021-08-30 15:30:00,392.24,393.6,391.87,392.85,58735.0,383.142,384.4704,382.7805,383.7378,58735.0
2021-08-31 09:30:00,393.2,397.65,392.4,397.65,16329.0,384.0797,388.4265,383.2982,388.4265,16329.0
2021-08-31 10:00:00,397.47,399.36,396.91,396.94,12278.0,388.2506,390.0968,387.7036,387.7329,12278.0
2021-08-31 10:30:00,396.91,397.2,393.26,394.54,10249.0,387.7036,387.9869,384.1383,385.3886,10249.0
2021-08-31 11:00:00,394.36,395.53,393.71,394.27,8249.0,385.2128,386.3556,384.5779,385.1249,8249.0
2021-08-31 11:30:00,394.71,395.69,394.39,395.0,6124.0,385.5547,386.5119,385.2421,385.8379,6124.0
2021-08-31 12:00:00,394.95,394.95,394.3,394.36,3657.0,385.7891,385.7891,385.1542,385.2128,3657.0
2021-08-31 12:30:00,394.5,394.52,393.02,394.37,5423.0,385.3495,385.3691,383.9039,385.2225,5423.0
2021-08-31 13:00:00,394.58,396.16,394.26,394.85,15035.0,385.4277,386.971,385.1151,385.6914,15035.0
2021-08-31 13:30:00,394.59,395.8,394.42,395.6,4807.0,385.4374,386.6194,385.2714,386.424,4807.0
2021-08-31 14:00:00,395.85,395.92,394.39,394.99,7589.0,386.6682,386.7366,385.2421,385.8282,7589.0
2021-08-31 14:30:00,394.99,396.51,394.73,396.51,7620.0,385.8282,387.3129,385.5742,387.3129,7620.0
2021-08-31 15:00:00,396.02,396.11,393.85,393.96,11849.0,386.8343,386.9222,384.7146,384.8221,11849.0
2021-08-31 15:30:00,393.98,395.96,393.88,395.61,48565.0,384.8416,386.7757,384.7439,386.4338,48565.0
2021-09-01 09:30:00,398.3,398.3,394.78,397.69,8177.0,389.0614,389.0614,385.623,388.4655,8177.0
2021-09-01 10:00:00,397.57,398.54,395.85,395.85,5322.0,388.3483,389.2958,386.6682,386.6682,5322.0
2021-09-01 10:30:00,395.95,396.5,395.58,396.5,3337.0,386.7659,387.3031,386.4045,387.3031,3337.0
2021-09-01 11:00:00,397.3,397.37,396.34,397.02,5948.0,388.0846,388.153,387.1469,387.8111,5948.0
2021-09-01 11:30:00,397.26,398.9,397.26,398.9,2159.0,388.0455,389.6475,388.0455,389.6475,2159.0
2021-09-01 12:00:00,398.74,398.93,398.44,398.78,2524.0,389.4912,389.6768,389.1981,389.5303,2524.0
2021-09-01 12:30:00,398.84,399.71,398.62,399.64,2363.0,389.5889,390.4387,389.374,390.3703,2363.0
2021-09-01 13:00:00,399.5,399.74,398.52,398.99,2564.0,390.2336,390.468,389.2763,389.7354,2564.0
2021-09-01 13:30:00,399.18,399.7,398.95,399.69,4449.0,389.921,390.4289,389.6963,390.4191,4449.0
2021-09-01 14:00:00,399.75,400.0,399.52,399.72,3443.0,390.4778,390.722,390.2531,390.4485,3443.0
2021-09-01 14:30:00,399.77,399.77,398.87,398.87,4439.0,390.4973,390.4973,389.6182,389.6182,4439.0
2021-09-01 15:00:00,398.65,399.17,397.86,397.86,5674.0,389.4033,389.9112,388.6316,388.6316,5674.0
2021-09-01 15:30:00,397.84,398.3,397.13,397.81,15623.0,388.6121,389.0614,387.9185,388.5828,15623.0
2021-09-02 09:30:00,400.09,403.5,396.39,401.34,15822.0,390.8099,394.1408,387.1957,392.0309,15822.0
2021-09-02 10:00:00,401.5,403.62,401.5,402.01,14716.0,392.1872,394.258,392.1872,392.6853,14716.0
2021-09-02 10:30:00,402.57,402.93,401.86,402.66,9942.0,393.2323,393.584,392.5388,393.3203,9942.0
2021-09-02 11:00:00,402.46,403.15,402.19,402.68,5876.0,393.1249,393.7989,392.8612,393.3398,5876.0
2021-09-02 11:30:00,402.63,403.2,402.12,402.71,6306.0,393.291,393.8477,392.7928,393.3691,6306.0
2021-09-02 12:00:00,402.9,403.54,402.25,403.49,22011.0,393.5547,394.1798,392.9198,394.131,22011.0
2021-09-02 12:30:00,403.56,404.49,403.01,403.51,4403.0,394.1994,395.1078,393.6621,394.1505,4403.0
2021-09-02 13:00:00,403.54,405.04,403.52,405.04,2733.0,394.1798,395.6451,394.1603,395.6451,2733.0
2021-09-02 13:30:00,405.12,405.39,403.29,404.69,3255.0,395.7232,395.9869,393.9356,395.3032,3255.0
2021-09-02 14:00:00,404.38,405.38,404.25,405.1,7162.0,395.0004,395.9772,394.8734,395.7037,7162.0
2021-09-02 14:30:00,405.12,405.61,404.85,405.22,5974.0,395.7232,396.2018,395.4595,395.8209,5974.0
2021-09-02 15:00:00,405.26,405.26,403.42,403.44,7137.0,395.86,395.86,394.0626,394.0822,7137.0
2021-09-02 15:30:00,403.31,405.03,403.3,404.35,34290.0,393.9552,395.6353,393.9454,394.9711,34290.0
2021-09-03 09:30:00,403.19,405.55,401.81,402.29,4415.0,393.838,396.1432,392.49,392.9588,4415.0
2021-09-03 10:00:00,402.62,404.53,402.07,402.13,18863.0,393.2812,395.1469,392.7439,392.8026,18863.0
2021-09-03 10:30:00,402.19,404.71,401.8,404.46,7081.0,392.8612,395.3227,392.4802,395.0785,7081.0
2021-09-03 11:00:00,403.86,404.7,403.86,404.24,2707.0,394.4924,395.3129,394.4924,394.8636,2707.0
2021-09-03 11:30:00,404.18,404.61,403.41,403.47,8442.0,394.805,395.225,394.0529,394.1115,8442.0
2021-09-03 12:00:00,403.34,404.82,402.94,403.47,19827.0,393.9845,395.4302,393.5938,394.1115,19827.0
2021-09-03 12:30:00,403.47,404.15,402.84,403.24,11866.0,394.1115,394.7757,393.4961,393.8868,11866.0
2021-09-03 13:00:00,403.84,404.06,402.52,402.74,3232.0,394.4729,394.6878,393.1835,393.3984,3232.0
2021-09-03 13:30:00,402.45,402.48,401.18,401.76,8442.0,393.1151,393.1444,391.8746,392.4411,8442.0
2021-09-03 14:00:00,401.12,401.34,399.17,399.85,17621.0,391.816,392.0309,389.9112,390.5754,17621.0
2021-09-03 14:30:00,399.97,399.99,398.81,399.37,15037.0,390.6927,390.7122,389.5596,390.1066,15037.0
2021-09-03 15:00:00,399.4,400.67,398.93,399.75,11328.0,390.1359,391.3764,389.6768,390.4778,11328.0
2021-09-03 15:30:00,399.29,400.18,398.01,398.43,28957.0,390.0284,390.8978,388.7781,389.1884,28957.0
2021-09-07 09:30:00,397.37,400.25,395.21,396.22,11582.0,388.153,390.9662,386.0431,387.0296,11582.0
2021-09-07 10:00:00,396.94,397.21,395.67,396.98,3328.0,387.7329,387.9967,386.4924,387.772,3328.0
2021-09-07 10:30:00,396.23,396.82,394.54,394.54,19808.0,387.0394,387.6157,385.3886,385.3886,19808.0
2021-09-07 11:00:00,394.44,396.4,394.4,395.83,7399.0,385.2909,387.2055,385.2519,386.6487,7399.0
2021-09-07 11:30:00,395.48,396.74,395.1,396.59,8272.0,386.3068,387.5376,385.9356,387.3911,8272.0
2021-09-07 12:00:00,396.33,397.89,396.33,396.88,5949.0,387.1371,388.6609,387.1371,387.6743,5949.0
2021-09-07 12:30:00,396.88,397.58,396.12,397.38,40216.0,387.6743,388.3581,386.932,388.1627,40216.0
2021-09-07 13:00:00,397.48,399.22,397.42,398.83,7040.0,388.2604,389.9601,388.2018,389.5791,7040.0
2021-09-07 13:30:00,399.1,399.1,396.85,397.46,5224.0,389.8428,389.8428,387.645,388.2409,5224.0
2021-09-07 14:00:00,397.2,398.77,396.6,398.77,12096.0,387.9869,389.5205,387.4008,389.5205,12096.0
2021-09-07 14:30:00,398.47,398.97,398.22,398.47,2700.0,389.2274,389.7158,388.9832,389.2274,2700.0
2021-09-07 15:00:00,398.47,400.82,398.46,400.13,6432.0,389.2274,391.5229,389.2177,390.8489,6432.0
2021-09-07 15:30:00,399.99,400.05,398.94,399.39,32809.0,390.7122,390.7708,389.6865,390.1261,32809.0
2021-09-08 09:30:00,399.17,403.04,398.33,403.03,16119.0,389.9112,393.6914,389.0907,393.6817,16119.0
2021-09-08 10:00:00,404.1,405.78,403.75,405.78,7756.0,394.7269,396.3679,394.385,396.3679,7756.0
2021-09-08 10:30:00,405.74,405.9,402.02,403.67,7151.0,396.3288,396.4851,392.6951,394.3068,7151.0
2021-09-08 11:00:00,403.83,403.83,401.83,402.23,3891.0,394.4631,394.4631,392.5095,392.9002,3891.0
2021-09-08 11:30:00,402.26,402.4,400.43,400.48,2371.0,392.9295,393.0663,391.142,391.1908,2371.0
2021-09-08 12:00:00,401.22,402.67,401.12,402.25,2489.0,391.9137,393.33,391.816,392.9198,2489.0
2021-09-08 12:30:00,402.4,402.82,401.66,401.92,4042.0,393.0663,393.4765,392.3435,392.5974,4042.0
2021-09-08 13:00:00,402.08,402.28,401.33,402.05,3338.0,392.7537,392.9491,392.0211,392.7244,3338.0
2021-09-08 13:30:00,402.08,402.23,401.33,402.23,2597.0,392.7537,392.9002,392.0211,392.9002,2597.0
2021-09-08 14:00:00,402.57,402.57,401.76,402.33,3919.0,393.2323,393.2323,392.4411,392.9979,3919.0
2021-09-08 14:30:00,402.21,402.94,402.11,402.94,10260.0,392.8807,393.5938,392.783,393.5938,10260.0
2021-09-08 15:00:00,402.48,402.82,400.92,400.92,6143.0,393.1444,393.4765,391.6206,391.6206,6143.0
2021-09-08 15:30:00,401.03,401.3,400.07,400.1,26536.0,391.7281,391.9918,390.7903,390.8196,26536.0
2021-09-09 09:30:00,398.99,400.75,395.13,397.24,5856.0,389.7354,391.4546,385.9649,388.026,5856.0
2021-09-09 10:00:00,397.79,397.79,395.59,396.15,3859.0,388.5632,388.5632,386.4142,386.9613,3859.0
2021-09-09 10:30:00,396.18,397.0,395.23,395.37,9611.0,386.9906,387.7915,386.0626,386.1994,9611.0
2021-09-09 11:00:00,395.24,395.36,393.15,394.84,33427.0,386.0724,386.1896,384.0308,385.6816,33427.0
2021-09-09 11:30:00,394.53,395.36,394.0,394.36,3058.0,385.3788,386.1896,384.8611,385.2128,3058.0
2021-09-09 12:00:00,393.96,393.99,392.65,392.66,2596.0,384.8221,384.8514,383.5424,383.5522,2596.0
2021-09-09 12:30:00,392.54,392.89,391.36,391.36,3174.0,383.435,383.7769,382.2824,382.2824,3174.0
2021-09-09 13:00:00,391.76,392.89,390.48,390.92,8137.0,382.6731,383.7769,381.4228,381.8526,8137.0
2021-09-09 13:30:00,390.82,390.85,389.13,389.31,6122.0,381.7549,381.7842,380.1041,380.2799,6122.0
2021-09-09 14:00:00,389.76,389.76,387.99,388.89,4182.0,380.7195,380.7195,378.9905,379.8697,4182.0
2021-09-09 14:30:00,388.8,388.81,386.75,387.13,15912.0,379.7817,379.7915,377.7793,378.1505,15912.0
2021-09-09 15:00:00,387.26,387.47,385.1,385.27,29020.0,378.2775,378.4826,376.1676,376.3336,29020.0
2021-09-09 15:30:00,385.39,386.07,384.33,385.41,48062.0,376.4508,377.1151,375.4154,376.4704,48062.0
2021-09-10 09:30:00,386.79,388.22,377.76,377.78,14994.0,377.8184,379.2152,368.9978,369.0174,14994.0
2021-09-10 10:00:00,377.64,377.64,375.03,376.81,11527.0,368.8806,368.8806,366.3311,368.0699,11527.0
2021-09-10 10:30:00,376.74,376.74,375.26,375.89,9205.0,368.0015,368.0015,366.5558,367.1712,9205.0
2021-09-10 11:00:00,376.18,377.04,375.44,375.88,4551.0,367.4545,368.2945,366.7316,367.1614,4551.0
2021-09-10 11:30:00,375.92,376.29,375.62,375.98,5389.0,367.2005,367.5619,366.9075,367.2591,5389.0
2021-09-10 12:00:00,375.84,376.11,374.74,375.67,3921.0,367.1224,367.3861,366.0479,366.9563,3921.0
2021-09-10 12:30:00,375.65,376.21,373.71,374.0,8709.0,366.9368,367.4838,365.0418,365.325,8709.0
2021-09-10 13:00:00,373.53,373.53,372.05,372.2,4448.0,364.8659,364.8659,363.4203,363.5668,4448.0
2021-09-10 13:30:00,372.24,374.15,372.2,374.04,5000.0,363.6059,365.4716,363.5668,365.3641,5000.0
2021-09-10 14:00:00,374.33,374.5,373.74,373.77,4797.0,365.6474,365.8134,365.0711,365.1004,4797.0
2021-09-10 14:30:00,373.77,374.38,373.77,374.2,3014.0,365.1004,365.6962,365.1004,365.5204,3014.0
2021-09-10 15:00:00,374.22,374.3,373.38,373.94,4888.0,365.5399,365.6181,364.7194,365.2664,4888.0
2021-09-10 15:30:00,373.81,374.72,372.32,372.42,48476.0,365.1394,366.0283,363.684,363.7817,48476.0
2021-09-13 09:30:00,375.47,376.82,373.2,376.82,18088.0,366.7609,368.0796,364.5436,368.0796,18088.0
2021-09-13 10:00:00,377.58,378.87,376.36,377.7,13045.0,368.822,370.0821,367.6303,368.9392,13045.0
2021-09-13 10:30:00,378.35,380.47,378.08,380.1,5484.0,369.5741,371.645,369.3104,371.2835,5484.0
2021-09-13 11:00:00,379.63,379.63,376.91,378.03,4852.0,370.8244,370.8244,368.1675,369.2616,4852.0
2021-09-13 11:30:00,378.34,378.87,377.37,377.52,4252.0,369.5644,370.0821,368.6169,368.7634,4252.0
2021-09-13 12:00:00,377.66,378.09,376.59,377.79,6226.0,368.9001,369.3202,367.855,369.0271,6226.0
2021-09-13 12:30:00,378.09,378.91,376.92,378.56,6569.0,369.3202,370.1211,368.1773,369.7793,6569.0
2021-09-13 13:00:00,378.84,379.05,378.2,378.31,1836.0,370.0528,370.2579,369.4276,369.5351,1836.0
2021-09-13 13:30:00,378.32,378.47,376.22,376.22,4316.0,369.5448,369.6913,367.4935,367.4935,4316.0
2021-09-13 14:00:00,376.35,376.82,374.54,375.18,3616.0,367.6205,368.0796,365.8525,366.4777,3616.0
2021-09-13 14:30:00,375.66,377.17,375.2,376.49,2700.0,366.9465,368.4215,366.4972,367.7573,2700.0
2021-09-13 15:00:00,376.13,378.32,376.13,378.28,4039.0,367.4056,369.5448,367.4056,369.5058,4039.0
2021-09-13 15:30:00,378.28,378.33,376.85,377.59,24100.0,369.5058,369.5546,368.1089,368.8318,24100.0
2021-09-14 09:30:00,382.14,382.14,378.72,379.75,3461.0,373.2762,373.2762,369.9355,370.9417,3461.0
2021-09-14 10:00:00,378.95,378.95,376.6,378.55,9491.0,370.1602,370.1602,367.8647,369.7695,9491.0
2021-09-14 10:30:00,378.13,382.74,378.13,382.74,4412.0,369.3592,373.8623,369.3592,373.8623,4412.0
2021-09-14 11:00:00,382.2,385.84,382.2,385.17,6021.0,373.3348,376.8904,373.3348,376.2359,6021.0
2021-09-14 11:30:00,385.35,386.25,384.9,385.88,2201.0,376.4118,377.2909,375.9722,376.9295,2201.0
2021-09-14 12:00:00,385.94,386.84,385.84,386.73,3728.0,376.9881,377.8672,376.8904,377.7598,3728.0
2021-09-14 12:30:00,386.69,387.27,386.11,386.72,2925.0,377.7207,378.2872,377.1541,377.75,2925.0
2021-09-14 13:00:00,386.88,388.22,386.48,388.22,4462.0,377.9063,379.2152,377.5156,379.2152,4462.0
2021-09-14 13:30:00,387.79,389.34,387.79,389.32,2024.0,378.7952,380.3092,378.7952,380.2897,2024.0
2021-09-14 14:00:00,389.2,389.86,388.06,388.06,4902.0,380.1725,380.8172,379.0589,379.0589,4902.0
2021-09-14 14:30:00,388.5,388.78,388.21,388.21,1599.0,379.4887,379.7622,379.2054,379.2054,1599.0
2021-09-14 15:00:00,388.64,388.64,387.39,387.92,4983.0,379.6255,379.6255,378.4044,378.9222,4983.0
2021-09-14 15:30:00,387.38,389.23,387.24,387.67,29247.0,378.3947,380.2018,378.2579,378.678,29247.0
2021-09-15 09:30:00,387.02,388.86,386.04,388.86,2958.0,378.043,379.8404,377.0858,379.8404,2958.0
2021-09-15 10:00:00,388.72,390.46,388.72,390.18,2275.0,379.7036,381.4032,379.7036,381.1297,2275.0
2021-09-15 10:30:00,390.09,390.71,389.39,389.95,3051.0,381.0418,381.6474,380.3581,380.9051,3051.0
2021-09-15 11:00:00,390.0,390.0,388.94,389.35,1701.0,380.9539,380.9539,379.9185,380.319,1701.0
2021-09-15 11:30:00,388.88,389.09,388.32,388.8,2839.0,379.8599,380.065,379.3129,379.7817,2839.0
2021-09-15 12:00:00,388.44,389.23,388.27,388.72,1957.0,379.4301,380.2018,379.264,379.7036,1957.0
2021-09-15 12:30:00,388.56,389.26,388.49,388.79,2009.0,379.5473,380.2311,379.4789,379.772,2009.0
2021-09-15 13:00:00,389.53,390.47,389.53,389.91,2126.0,380.4948,381.413,380.4948,380.866,2126.0
2021-09-15 13:30:00,390.13,390.13,389.62,390.1,1000.0,381.0809,381.0809,380.5827,381.0516,1000.0
2021-09-15 14:00:00,390.05,390.05,388.3,388.65,3642.0,381.0027,381.0027,379.2933,379.6352,3642.0
2021-09-15 14:30:00,388.55,388.73,386.9,386.9,2155.0,379.5375,379.7134,377.9258,377.9258,2155.0
2021-09-15 15:00:00,387.29,388.97,387.29,388.91,3585.0,378.3068,379.9478,378.3068,379.8892,3585.0
2021-09-15 15:30:00,388.75,389.14,388.2,388.5,15597.0,379.7329,380.1139,379.1957,379.4887,15597.0
2021-09-16 09:30:00,388.6,389.14,386.31,386.31,2023.0,379.5864,380.1139,377.3495,377.3495,2023.0
2021-09-16 10:00:00,385.62,386.43,384.75,385.31,2642.0,376.6755,377.4667,375.8257,376.3727,2642.0
2021-09-16 10:30:00,386.05,386.85,385.06,385.06,3055.0,377.0955,377.877,376.1285,376.1285,3055.0
2021-09-16 11:00:00,385.14,385.57,383.59,384.43,2215.0,376.2066,376.6267,374.6926,375.5131,2215.0
2021-09-16 11:30:00,385.49,385.85,384.58,385.0,2298.0,376.5485,376.9002,375.6596,376.0699,2298.0
2021-09-16 12:00:00,385.0,385.47,384.75,384.75,2828.0,376.0699,376.529,375.8257,375.8257,2828.0
2021-09-16 12:30:00,384.76,386.13,384.76,386.13,1393.0,375.8355,377.1737,375.8355,377.1737,1393.0
2021-09-16 13:00:00,386.15,386.28,385.5,386.16,2002.0,377.1932,377.3202,376.5583,377.203,2002.0
2021-09-16 13:30:00,386.26,387.55,386.0,387.11,937.0,377.3007,378.5607,377.0467,378.1309,937.0
2021-09-16 14:00:00,387.35,387.35,385.94,386.68,7018.0,378.3654,378.3654,376.9881,377.7109,7018.0
2021-09-16 14:30:00,386.85,387.66,386.34,387.66,1670.0,377.877,378.6682,377.3788,378.6682,1670.0
2021-09-16 15:00:00,387.63,388.46,387.11,387.25,5539.0,378.6389,379.4496,378.1309,378.2677,5539.0
2021-09-16 15:30:00,386.95,387.2,385.83,386.36,11750.0,377.9747,378.2189,376.8806,377.3983,11750.0
2021-09-17 09:30:00,383.27,385.88,383.04,383.06,35019.0,374.38,376.9295,374.1553,374.1749,35019.0
2021-09-17 10:00:00,383.23,384.4,382.34,383.85,5955.0,374.3409,375.4838,373.4716,374.9466,5955.0
2021-09-17 10:30:00,383.85,384.36,382.94,384.36,3303.0,374.9466,375.4447,374.0577,375.4447,3303.0
2021-09-17 11:00:00,384.03,385.23,383.76,384.94,4081.0,375.1224,376.2945,374.8586,376.0113,4081.0
2021-09-17 11:30:00,384.55,385.48,384.25,385.3,1981.0,375.6303,376.5388,375.3373,376.3629,1981.0
2021-09-17 12:00:00,385.99,386.66,385.9,386.13,1040.0,377.0369,377.6914,376.949,377.1737,1040.0
2021-09-17 12:30:00,386.39,387.5,386.34,387.5,800.0,377.4276,378.5119,377.3788,378.5119,800.0
2021-09-17 13:00:00,387.37,387.54,387.07,387.54,2006.0,378.3849,378.551,378.0919,378.551,2006.0
2021-09-17 13:30:00,387.47,387.88,387.27,387.88,1000.0,378.4826,378.8831,378.2872,378.8831,1000.0
2021-09-17 14:00:00,387.8,387.8,386.51,386.77,1302.0,378.8049,378.8049,377.5449,377.7988,1302.0
2021-09-17 14:30:00,386.37,386.67,386.2,386.2,1200.0,377.4081,377.7011,377.2421,377.2421,1200.0
2021-09-17 15:00:00,386.74,386.75,384.94,385.14,3901.0,377.7695,377.7793,376.0113,376.2066,3901.0
2021-09-17 15:30:00,384.83,385.93,383.93,385.58,23744.0,375.9038,376.9783,375.0247,376.6364,23744.0
2021-09-20 09:30:00,379.26,381.83,378.84,381.25,2837.0,370.463,372.9734,370.0528,372.4069,2837.0
2021-09-20 10:00:00,380.62,384.57,380.62,384.34,5328.0,371.7915,375.6499,371.7915,375.4252,5328.0
2021-09-20 10:30:00,385.26,385.45,381.59,381.59,5431.0,376.3239,376.5094,372.739,372.739,5431.0
2021-09-20 11:00:00,382.31,384.04,381.58,384.04,4126.0,373.4423,375.1322,372.7292,375.1322,4126.0
2021-09-20 11:30:00,383.51,383.56,382.01,382.01,1681.0,374.6144,374.6633,373.1492,373.1492,1681.0
2021-09-20 12:00:00,381.68,382.04,380.44,382.04,2422.0,372.8269,373.1785,371.6157,373.1785,2422.0
2021-09-20 12:30:00,381.88,382.72,381.84,382.18,1648.0,373.0223,373.8428,372.9832,373.3153,1648.0
2021-09-20 13:00:00,381.77,381.77,380.53,380.61,1004.0,372.9148,372.9148,371.7036,371.7817,1004.0
2021-09-20 13:30:00,381.07,381.43,379.48,380.61,3769.0,372.231,372.5827,370.6779,371.7817,3769.0
2021-09-20 14:00:00,380.06,380.19,378.92,378.97,2501.0,371.2445,371.3715,370.1309,370.1798,2501.0
2021-09-20 14:30:00,379.06,379.6,378.09,378.66,1987.0,370.2677,370.7951,369.3202,369.8769,1987.0
2021-09-20 15:00:00,378.88,379.23,377.28,378.72,3000.0,370.0918,370.4337,368.529,369.9355,3000.0
2021-09-20 15:30:00,379.06,380.09,378.47,379.2,29174.0,370.2677,371.2738,369.6913,370.4044,29174.0
2021-09-21 09:30:00,381.57,384.66,379.77,383.81,3752.0,372.7194,375.7378,370.9612,374.9075,3752.0
2021-09-21 10:00:00,382.74,382.74,380.23,380.7,1777.0,373.8623,373.8623,371.4105,371.8696,1777.0
2021-09-21 10:30:00,380.1,380.74,378.65,379.7,5344.0,371.2835,371.9087,369.8672,370.8928,5344.0
2021-09-21 11:00:00,380.3,381.66,380.3,381.4,1300.0,371.4789,372.8074,371.4789,372.5534,1300.0
2021-09-21 11:30:00,381.34,382.02,381.34,381.67,1700.0,372.4948,373.159,372.4948,372.8171,1700.0
2021-09-21 12:00:00,381.67,381.76,379.95,379.95,1477.0,372.8171,372.905,371.137,371.137,1477.0
2021-09-21 12:30:00,379.72,379.72,378.3,378.59,1663.0,370.9124,370.9124,369.5253,369.8086,1663.0
2021-09-21 13:00:00,378.88,379.88,378.73,379.22,2299.0,370.0918,371.0686,369.9453,370.424,2299.0
2021-09-21 13:30:00,378.85,378.89,377.23,377.98,924.0,370.0625,370.1016,368.4801,369.2127,924.0
2021-09-21 14:00:00,377.84,378.52,377.44,378.12,2526.0,369.076,369.7402,368.6852,369.3495,2526.0
2021-09-21 14:30:00,378.44,379.78,378.21,378.72,4658.0,369.662,370.971,369.4374,369.9355,4658.0
2021-09-21 15:00:00,378.81,380.48,378.81,380.36,3636.0,370.0235,371.6547,370.0235,371.5375,3636.0
2021-09-21 15:30:00,380.5,380.74,378.14,378.29,20447.0,371.6743,371.9087,369.369,369.5155,20447.0
2021-09-22 09:30:00,380.35,380.35,376.93,377.47,2514.0,371.5277,371.5277,368.1871,368.7145,2514.0
2021-09-22 10:00:00,378.48,381.73,378.46,381.73,3233.0,369.7011,372.8757,369.6816,372.8757,3233.0
2021-09-22 10:30:00,382.37,382.5,381.61,381.85,1700.0,373.5009,373.6279,372.7585,372.9929,1700.0
2021-09-22 11:00:00,381.88,382.78,381.88,382.16,1040.0,373.0223,373.9014,373.0223,373.2958,1040.0
2021-09-22 11:30:00,382.69,383.59,382.15,383.57,2224.0,373.8135,374.6926,373.286,374.6731,2224.0
2021-09-22 12:00:00,383.63,383.63,382.88,383.42,1634.0,374.7317,374.7317,373.9991,374.5265,1634.0
2021-09-22 12:30:00,383.94,384.28,383.55,383.85,4510.0,375.0345,375.3666,374.6535,374.9466,4510.0
2021-09-22 13:00:00,383.97,384.35,383.31,384.35,4840.0,375.0638,375.435,374.4191,375.435,4840.0
2021-09-22 13:30:00,384.66,384.7,384.09,384.27,2316.0,375.7378,375.7768,375.181,375.3568,2316.0
2021-09-22 14:00:00,382.74,385.88,382.74,384.6,4490.0,373.8623,376.9295,373.8623,375.6792,4490.0
2021-09-22 14:30:00,384.77,385.05,381.91,382.63,3345.0,375.8452,376.1187,373.0516,373.7549,3345.0
2021-09-22 15:00:00,382.77,384.61,382.54,383.77,4440.0,373.8916,375.6889,373.6669,374.8684,4440.0
2021-09-22 15:30:00,383.56,384.29,382.91,383.53,14812.0,374.6633,375.3764,374.0284,374.634,14812.0
2021-09-23 09:30:00,385.5,386.23,384.16,385.63,3373.0,376.5583,377.2714,375.2494,376.6853,3373.0
2021-09-23 10:00:00,385.69,386.39,381.95,386.39,37606.0,376.7439,377.4276,373.0906,377.4276,37606.0
2021-09-23 10:30:00,384.98,385.97,383.68,385.97,8600.0,376.0503,377.0174,374.7805,377.0174,8600.0
2021-09-23 11:00:00,386.2,387.32,386.11,386.11,3058.0,377.2421,378.3361,377.1541,377.1541,3058.0
2021-09-23 11:30:00,386.14,386.99,385.4,386.56,1706.0,377.1834,378.0137,376.4606,377.5937,1706.0
2021-09-23 12:00:00,385.96,385.96,384.58,384.62,861.0,377.0076,377.0076,375.6596,375.6987,861.0
2021-09-23 12:30:00,384.93,386.18,384.93,385.59,2004.0,376.0015,377.2225,376.0015,376.6462,2004.0
2021-09-23 13:00:00,385.63,386.77,385.58,386.19,12329.0,376.6853,377.7988,376.6364,377.2323,12329.0
2021-09-23 13:30:00,386.49,386.79,386.16,386.56,4983.0,377.5253,377.8184,377.203,377.5937,4983.0
2021-09-23 14:00:00,386.5,387.25,386.46,387.25,3017.0,377.5351,378.2677,377.496,378.2677,3017.0
2021-09-23 14:30:00,387.58,387.85,386.92,387.47,1964.0,378.59,378.8538,377.9454,378.4826,1964.0
2021-09-23 15:00:00,387.78,389.29,387.78,388.41,1700.0,378.7854,380.2604,378.7854,379.4008,1700.0
2021-09-23 15:30:00,388.58,390.54,388.41,389.18,21199.0,379.5668,381.4814,379.4008,380.1529,21199.0
2021-09-24 09:30:00,388.42,388.97,385.74,388.97,3478.0,379.4106,379.9478,376.7927,379.9478,3478.0
2021-09-24 10:00:00,391.39,391.39,388.64,388.64,1636.0,382.3117,382.3117,379.6255,379.6255,1636.0
2021-09-24 10:30:00,388.54,389.24,388.32,388.83,1725.0,379.5278,380.2115,379.3129,379.811,1725.0
2021-09-24 11:00:00,388.13,388.13,386.73,386.73,2349.0,379.1273,379.1273,377.7598,377.7598,2349.0
2021-09-24 11:30:00,386.63,388.0,386.01,387.75,4873.0,377.6621,379.0003,377.0565,378.7561,4873.0
2021-09-24 12:00:00,388.14,388.42,387.61,387.73,1239.0,379.1371,379.4106,378.6193,378.7366,1239.0
2021-09-24 12:30:00,387.6,387.66,387.38,387.4,600.0,378.6096,378.6682,378.3947,378.4142,600.0
2021-09-24 13:00:00,387.37,387.43,386.33,386.87,3132.0,378.3849,378.4435,377.369,377.8965,3132.0
2021-09-24 13:30:00,386.48,386.67,385.86,386.64,3824.0,377.5156,377.7011,376.9099,377.6718,3824.0
2021-09-24 14:00:00,386.27,386.6,386.13,386.36,4239.0,377.3104,377.6328,377.1737,377.3983,4239.0
2021-09-24 14:30:00,385.67,387.04,385.67,387.04,976.0,376.7243,378.0626,376.7243,378.0626,976.0
2021-09-24 15:00:00,387.24,387.75,386.38,387.75,1596.0,378.2579,378.7561,377.4179,378.7561,1596.0
2021-09-24 15:30:00,387.83,389.27,387.48,388.11,10692.0,378.8342,380.2408,378.4924,379.1077,10692.0
2021-09-27 09:30:00,386.1,388.76,385.8,388.76,5528.0,377.1444,379.7427,376.8513,379.7427,5528.0
2021-09-27 10:00:00,387.64,389.12,386.06,387.89,8865.0,378.6486,380.0943,377.1053,378.8929,8865.0
2021-09-27 10:30:00,387.91,390.49,387.91,388.46,9024.0,378.9124,381.4325,378.9124,379.4496,9024.0
2021-09-27 11:00:00,387.79,388.69,383.55,384.15,14247.0,378.7952,379.6743,374.6535,375.2396,14247.0
2021-09-27 11:30:00,384.51,384.58,382.85,382.88,1909.0,375.5913,375.6596,373.9698,373.9991,1909.0
2021-09-27 12:00:00,383.06,384.86,382.58,383.69,30602.0,374.1749,375.9331,373.706,374.7903,30602.0
2021-09-27 12:30:00,383.4,383.61,382.38,382.43,2100.0,374.507,374.7121,373.5107,373.5595,2100.0
2021-09-27 13:00:00,382.18,383.87,382.09,383.74,1245.0,373.3153,374.9661,373.2274,374.8391,1245.0
2021-09-27 13:30:00,383.93,384.42,383.07,384.42,5440.0,375.0247,375.5033,374.1847,375.5033,5440.0
2021-09-27 14:00:00,384.57,387.81,384.02,387.69,20344.0,375.6499,378.8147,375.1126,378.6975,20344.0
2021-09-27 14:30:00,387.62,388.96,387.39,387.53,3700.0,378.6291,379.938,378.4044,378.5412,3700.0
2021-09-27 15:00:00,387.53,388.18,386.2,387.63,6260.0,378.5412,379.1761,377.2421,378.6389,6260.0
2021-09-27 15:30:00,387.13,387.74,386.56,387.33,12211.0,378.1505,378.7463,377.5937,378.3458,12211.0
2021-09-28 09:30:00,384.48,386.54,381.8,383.23,10965.0,375.5619,377.5742,372.9441,374.3409,10965.0
2021-09-28 10:00:00,381.32,383.5,381.29,383.1,5916.0,372.4752,374.6047,372.4459,374.214,5916.0
2021-09-28 10:30:00,382.71,384.78,381.75,383.36,6064.0,373.833,375.855,372.8953,374.4679,6064.0
2021-09-28 11:00:00,384.35,385.82,383.84,385.54,6313.0,375.435,376.8709,374.9368,376.5974,6313.0
2021-09-28 11:30:00,385.24,386.26,384.69,385.29,6554.0,376.3043,377.3007,375.7671,376.3532,6554.0
2021-09-28 12:00:00,385.29,386.26,384.41,386.13,8031.0,376.3532,377.3007,375.4936,377.1737,8031.0
2021-09-28 12:30:00,386.01,386.21,383.53,383.57,53230.0,377.0565,377.2518,374.634,374.6731,53230.0
2021-09-28 13:00:00,383.55,386.47,383.42,386.47,10392.0,374.6535,377.5058,374.5265,377.5058,10392.0
2021-09-28 13:30:00,386.54,387.44,386.23,387.13,9700.0,377.5742,378.4533,377.2714,378.1505,9700.0
2021-09-28 14:00:00,387.0,388.22,386.91,387.92,16524.0,378.0235,379.2152,377.9356,378.9222,16524.0
2021-09-28 14:30:00,387.85,389.61,386.96,388.5,8867.0,378.8538,380.573,377.9844,379.4887,8867.0
2021-09-28 15:00:00,388.42,389.67,388.04,388.41,9888.0,379.4106,380.6316,379.0394,379.4008,9888.0
2021-09-28 15:30:00,388.56,389.38,387.14,387.41,59562.0,379.5473,380.3483,378.1602,378.424,59562.0
2021-09-29 09:30:00,389.5,389.54,386.97,389.54,3338.0,380.4655,380.5046,377.9942,380.5046,3338.0
2021-09-29 10:00:00,389.5,390.26,387.96,390.26,4206.0,380.4655,381.2079,378.9612,381.2079,4206.0
2021-09-29 10:30:00,390.3,391.1,389.33,390.15,4757.0,381.247,382.0284,380.2994,381.1004,4757.0
2021-09-29 11:00:00,390.23,390.23,387.06,388.9,4760.0,381.1786,381.1786,378.0821,379.8794,4760.0
2021-09-29 11:30:00,388.68,389.22,388.22,388.57,2644.0,379.6645,380.192,379.2152,379.5571,2644.0
2021-09-29 12:00:00,388.87,388.89,387.83,387.96,2309.0,379.8501,379.8697,378.8342,378.9612,2309.0
2021-09-29 12:30:00,387.75,387.76,385.83,386.28,5064.0,378.7561,378.7659,376.8806,377.3202,5064.0
2021-09-29 13:00:00,386.44,386.71,385.53,385.6,2182.0,377.4765,377.7402,376.5876,376.656,2182.0
2021-09-29 13:30:00,385.44,385.96,385.31,385.88,6079.0,376.4997,377.0076,376.3727,376.9295,6079.0
2021-09-29 14:00:00,386.07,387.4,386.07,387.34,4945.0,377.1151,378.4142,377.1151,378.3556,4945.0
2021-09-29 14:30:00,387.36,388.1,387.31,387.92,5409.0,378.3751,379.098,378.3263,378.9222,5409.0
2021-09-29 15:00:00,387.81,387.81,386.38,386.87,5677.0,378.8147,378.8147,377.4179,377.8965,5677.0
2021-09-29 15:30:00,386.7,386.81,385.2,385.35,28390.0,377.7305,377.8379,376.2652,376.4118,28390.0
2021-09-30 09:30:00,388.07,388.98,386.55,386.55,3765.0,379.0687,379.9576,377.5839,377.5839,3765.0
2021-09-30 10:00:00,386.12,386.12,382.92,384.18,4561.0,377.1639,377.1639,374.0381,375.2689,4561.0
2021-09-30 10:30:00,384.4,385.35,383.31,383.66,2553.0,375.4838,376.4118,374.4191,374.761,2553.0
2021-09-30 11:00:00,383.17,384.2,382.96,384.2,2421.0,374.2823,375.2884,374.0772,375.2884,2421.0
2021-09-30 11:30:00,383.92,383.92,381.36,382.27,2597.0,375.0149,375.0149,372.5143,373.4032,2597.0
2021-09-30 12:00:00,382.16,382.76,378.13,378.43,3300.0,373.2958,373.8818,369.3592,369.6523,3300.0
2021-09-30 12:30:00,378.21,380.2,378.21,379.78,2207.0,369.4374,371.3812,369.4374,370.971,2207.0
2021-09-30 13:00:00,379.33,380.94,378.77,378.88,2660.0,370.5314,372.1041,369.9844,370.0918,2660.0
2021-09-30 13:30:00,378.39,380.65,378.2,380.55,1600.0,369.6132,371.8208,369.4276,371.7231,1600.0
2021-09-30 14:00:00,381.11,381.26,380.29,380.67,2433.0,372.2701,372.4166,371.4691,371.8403,2433.0
2021-09-30 14:30:00,381.37,382.27,380.87,381.51,3409.0,372.5241,373.4032,372.0357,372.6608,3409.0
2021-09-30 15:00:00,381.09,382.04,380.5,380.5,4014.0,372.2506,373.1785,371.6743,371.6743,4014.0
2021-09-30 15:30:00,380.5,380.86,376.38,376.74,17236.0,371.6743,372.0259,367.6498,368.0015,17236.0
2021-10-01 09:30:00,379.42,379.42,373.51,375.22,1521.0,370.6193,370.6193,364.8464,366.5167,1521.0
2021-10-01 10:00:00,375.11,376.44,374.13,374.91,2023.0,366.4093,367.7084,365.452,366.2139,2023.0
2021-10-01 10:30:00,374.16,378.41,373.72,378.16,4216.0,365.4813,369.6327,365.0515,369.3885,4216.0
2021-10-01 11:00:00,378.58,379.91,377.9,379.38,5704.0,369.7988,371.0979,369.1346,370.5802,5704.0
2021-10-01 11:30:00,379.14,380.06,379.03,379.96,1422.0,370.3458,371.2445,370.2384,371.1468,1422.0
2021-10-01 12:00:00,379.47,379.47,378.86,379.06,700.0,370.6682,370.6682,370.0723,370.2677,700.0
2021-10-01 12:30:00,379.27,379.65,379.27,379.65,523.0,370.4728,370.844,370.4728,370.844,523.0
2021-10-01 13:00:00,378.98,379.82,378.98,379.76,900.0,370.1895,371.01,370.1895,370.9514,900.0
2021-10-01 13:30:00,380.27,382.51,380.26,382.51,1778.0,371.4496,373.6376,371.4398,373.6376,1778.0
2021-10-01 14:00:00,382.84,383.0,382.66,382.77,1100.0,373.96,374.1163,373.7842,373.8916,1100.0
2021-10-01 14:30:00,382.77,383.43,382.14,383.43,1100.0,373.8916,374.5363,373.2762,374.5363,1100.0
2021-10-01 15:00:00,383.98,384.71,383.9,384.13,1814.0,375.0735,375.7866,374.9954,375.2201,1814.0
2021-10-01 15:30:00,383.57,384.63,382.64,382.77,13990.0,374.6731,375.7085,373.7646,373.8916,13990.0
2021-10-04 09:30:00,381.42,381.8,379.07,380.17,1457.0,372.5729,372.9441,370.2774,371.3519,1457.0
2021-10-04 10:00:00,382.27,383.11,378.47,379.48,3284.0,373.4032,374.2237,369.6913,370.6779,3284.0
2021-10-04 10:30:00,379.29,379.29,376.17,376.99,1900.0,370.4923,370.4923,367.4447,368.2457,1900.0
2021-10-04 11:00:00,375.53,376.52,375.34,375.61,2200.0,366.8195,367.7866,366.6339,366.8977,2200.0
2021-10-04 11:30:00,375.67,375.67,371.64,373.86,3895.0,366.9563,366.9563,363.0198,365.1883,3895.0
2021-10-04 12:00:00,374.06,374.46,373.48,373.75,800.0,365.3836,365.7744,364.8171,365.0808,800.0
2021-10-04 12:30:00,373.94,374.67,373.26,374.43,12883.0,365.2664,365.9795,364.6022,365.7451,12883.0
2021-10-04 13:00:00,374.34,376.64,373.92,376.64,6180.0,365.6571,367.9038,365.2469,367.9038,6180.0
2021-10-04 13:30:00,375.83,376.51,374.0,374.0,3839.0,367.1126,367.7768,365.325,365.325,3839.0
2021-10-04 14:00:00,374.47,375.42,373.93,375.17,3300.0,365.7841,366.7121,365.2567,366.4679,3300.0
2021-10-04 14:30:00,374.66,374.81,373.85,374.48,3137.0,365.9697,366.1162,365.1785,365.7939,3137.0
2021-10-04 15:00:00,374.65,374.88,373.04,373.56,4402.0,365.96,366.1846,364.3873,364.8952,4402.0
2021-10-04 15:30:00,373.62,374.68,372.64,374.6,31434.0,364.9538,365.9893,363.9966,365.9111,31434.0
2021-10-05 09:30:00,375.2,377.96,373.05,376.11,1999.0,366.4972,369.1932,364.3971,367.3861,1999.0
2021-10-05 10:00:00,375.11,379.29,375.11,378.48,2300.0,366.4093,370.4923,366.4093,369.7011,2300.0
2021-10-05 10:30:00,379.14,379.89,378.34,379.66,3739.0,370.3458,371.0784,369.5644,370.8537,3739.0
2021-10-05 11:00:00,381.09,381.49,379.73,379.77,1000.0,372.2506,372.6413,370.9221,370.9612,1000.0
2021-10-05 11:30:00,379.67,379.86,378.17,379.09,22246.0,370.8635,371.0491,369.3983,370.297,22246.0
2021-10-05 12:00:00,378.84,380.03,378.6,378.6,1349.0,370.0528,371.2152,369.8183,369.8183,1349.0
2021-10-05 12:30:00,378.22,378.98,376.83,376.83,902.0,369.4471,370.1895,368.0894,368.0894,902.0
2021-10-05 13:00:00,377.28,377.98,377.27,377.98,1264.0,368.529,369.2127,368.5192,369.2127,1264.0
2021-10-05 13:30:00,378.36,378.63,378.36,378.41,702.0,369.5839,369.8476,369.5839,369.6327,702.0
2021-10-05 14:00:00,377.92,378.22,377.79,378.22,1004.0,369.1541,369.4471,369.0271,369.4471,1004.0
2021-10-05 14:30:00,378.57,379.11,377.5,377.7,4200.0,369.789,370.3165,368.7438,368.9392,4200.0
2021-10-05 15:00:00,377.53,377.53,376.48,376.63,4619.0,368.7732,368.7732,367.7475,367.894,4619.0
2021-10-05 15:30:00,376.59,377.6,375.61,375.82,23983.0,367.855,368.8415,366.8977,367.1028,23983.0
2021-10-06 09:30:00,371.74,373.44,371.39,372.3,5624.0,363.1175,364.778,362.7756,363.6645,5624.0
2021-10-06 10:00:00,371.4,372.41,370.25,371.41,7376.0,362.7853,363.7719,361.662,362.7951,7376.0
2021-10-06 10:30:00,371.5,371.96,369.03,370.41,10388.0,362.883,363.3323,360.4703,361.8183,10388.0
2021-10-06 11:00:00,370.13,370.2,368.41,368.68,8818.0,361.5448,361.6132,359.8647,360.1284,8818.0
2021-10-06 11:30:00,369.04,369.53,367.66,369.53,6872.0,360.4801,360.9587,359.1321,360.9587,6872.0
2021-10-06 12:00:00,369.66,371.36,369.22,371.0,8423.0,361.0857,362.7463,360.6559,362.3946,8423.0
2021-10-06 12:30:00,371.06,371.07,370.15,370.23,2410.0,362.4532,362.463,361.5643,361.6425,2410.0
2021-10-06 13:00:00,370.16,371.66,369.43,371.66,4992.0,361.5741,363.0393,360.861,363.0393,4992.0
2021-10-06 13:30:00,371.48,373.56,371.48,373.56,5000.0,362.8635,364.8952,362.8635,364.8952,5000.0
2021-10-06 14:00:00,373.8,375.61,373.16,374.91,2644.0,365.1297,366.8977,364.5045,366.2139,2644.0
2021-10-06 14:30:00,375.06,376.35,375.0,375.16,5224.0,366.3604,367.6205,366.3018,366.4581,5224.0
2021-10-06 15:00:00,375.17,376.03,374.72,376.03,3366.0,366.4679,367.3079,366.0283,367.3079,3366.0
2021-10-06 15:30:00,375.79,378.91,375.71,378.53,31803.0,367.0735,370.1211,366.9954,369.75,31803.0
2021-10-07 09:30:00,373.46,380.68,372.64,379.11,14937.0,364.7976,371.8501,363.9966,370.3165,14937.0
2021-10-07 10:00:00,379.11,382.46,378.31,381.79,7018.0,370.3165,373.5888,369.5351,372.9343,7018.0
2021-10-07 10:30:00,380.81,381.41,379.62,381.12,5539.0,371.9771,372.5632,370.8147,372.2799,5539.0
2021-10-07 11:00:00,380.59,380.59,378.24,378.25,3852.0,371.7622,371.7622,369.4667,369.4765,3852.0
2021-10-07 11:30:00,378.77,378.84,377.66,377.76,8166.0,369.9844,370.0528,368.9001,368.9978,8166.0
2021-10-07 12:00:00,377.97,377.97,376.42,376.9,8739.0,369.2029,369.2029,367.6889,368.1578,8739.0
2021-10-07 12:30:00,376.78,377.46,376.43,377.36,4712.0,368.0405,368.7048,367.6987,368.6071,4712.0
2021-10-07 13:00:00,377.38,377.96,376.23,376.23,11254.0,368.6266,369.1932,367.5033,367.5033,11254.0
2021-10-07 13:30:00,376.14,376.61,375.29,375.88,6662.0,367.4154,367.8745,366.5851,367.1614,6662.0
2021-10-07 14:00:00,375.6,375.6,374.74,374.75,2688.0,366.8879,366.8879,366.0479,366.0576,2688.0
2021-10-07 14:30:00,374.67,375.5,373.79,374.12,7597.0,365.9795,366.7902,365.1199,365.4422,7597.0
2021-10-07 15:00:00,373.95,375.47,373.95,374.31,5100.0,365.2762,366.7609,365.2762,365.6278,5100.0
2021-10-07 15:30:00,374.06,374.73,373.04,374.23,41842.0,365.3836,366.0381,364.3873,365.5497,41842.0
2021-10-08 09:30:00,374.68,374.87,369.01,369.59,10573.0,365.9893,366.1749,360.4508,361.0173,10573.0
2021-10-08 10:00:00,370.02,371.12,366.89,368.44,35267.0,361.4373,362.5118,358.3799,359.894,35267.0
2021-10-08 10:30:00,368.63,368.83,364.72,365.1,8745.0,360.0796,360.2749,356.2603,356.6315,8745.0
2021-10-08 11:00:00,364.62,365.09,361.9,362.97,52879.0,356.1626,356.6217,353.5057,354.5509,52879.0
2021-10-08 11:30:00,363.07,363.15,360.02,362.0,46841.0,354.6486,354.7267,351.6693,353.6034,46841.0
2021-10-08 12:00:00,362.04,362.48,359.92,359.92,12827.0,353.6424,354.0722,351.5716,351.5716,12827.0
2021-10-08 12:30:00,359.89,361.4,359.89,361.16,12319.0,351.5423,353.0173,351.5423,352.7829,12319.0
2021-10-08 13:00:00,360.63,361.27,359.37,360.58,21882.0,352.2651,352.8903,351.0344,352.2163,21882.0
2021-10-08 13:30:00,360.45,361.04,360.11,360.78,12571.0,352.0893,352.6656,351.7572,352.4117,12571.0
2021-10-08 14:00:00,360.92,361.56,360.6,361.27,26195.0,352.5484,353.1736,352.2358,352.8903,26195.0
2021-10-08 14:30:00,361.47,363.68,361.07,363.68,8363.0,353.0857,355.2444,352.6949,355.2444,8363.0
2021-10-08 15:00:00,363.95,364.68,362.81,363.2,26746.0,355.5081,356.2212,354.3946,354.7755,26746.0
2021-10-08 15:30:00,363.2,363.47,361.37,362.82,67346.0,354.7755,355.0393,352.988,354.4044,67346.0
2021-10-11 09:30:00,363.52,364.35,357.91,359.78,12834.0,355.0881,355.8989,349.6082,351.4349,12834.0
2021-10-11 10:00:00,360.73,362.65,360.36,360.54,7359.0,352.3628,354.2383,352.0014,352.1772,7359.0
2021-10-11 10:30:00,360.86,361.44,360.09,361.24,3029.0,352.4898,353.0564,351.7377,352.861,3029.0
2021-10-11 11:00:00,361.69,361.72,359.65,360.03,5337.0,353.3006,353.3299,351.3079,351.6791,5337.0
2021-10-11 11:30:00,360.25,360.33,358.81,359.72,9187.0,351.894,351.9721,350.4874,351.3763,9187.0
2021-10-11 12:00:00,359.38,359.38,358.36,358.95,8081.0,351.0441,351.0441,350.0478,350.6241,8081.0
2021-10-11 12:30:00,359.33,359.51,357.96,358.24,4958.0,350.9953,351.1711,349.6571,349.9306,4958.0
2021-10-11 13:00:00,357.54,357.82,356.26,356.26,4489.0,349.2468,349.5203,347.9965,347.9965,4489.0
2021-10-11 13:30:00,356.72,357.06,355.78,356.61,3198.0,348.4458,348.778,347.5276,348.3384,3198.0
2021-10-11 14:00:00,356.28,357.89,355.71,357.89,145723.0,348.016,349.5887,347.4593,349.5887,145723.0
2021-10-11 14:30:00,357.84,358.36,356.15,356.72,6268.0,349.5399,350.0478,347.8891,348.4458,6268.0
2021-10-11 15:00:00,356.97,357.52,355.35,355.41,10822.0,348.69,349.2273,347.1076,347.1662,10822.0
2021-10-11 15:30:00,355.42,355.57,352.6,354.14,81359.0,347.176,347.3225,344.4214,345.9257,81359.0
2021-10-12 09:30:00,355.14,356.66,352.6,356.41,13139.0,346.9025,348.3872,344.4214,348.143,13139.0
2021-10-12 10:00:00,356.42,356.54,352.53,353.22,16717.0,348.1528,348.27,344.353,345.027,16717.0
2021-10-12 10:30:00,352.82,353.64,351.47,352.98,19080.0,344.6363,345.4373,343.3176,344.7926,19080.0
2021-10-12 11:00:00,352.99,354.28,350.8,351.78,13281.0,344.8024,346.0624,342.6632,343.6204,13281.0
2021-10-12 11:30:00,352.26,353.25,351.83,352.78,5979.0,344.0893,345.0563,343.6693,344.5972,5979.0
2021-10-12 12:00:00,352.95,353.24,351.5,351.93,32359.0,344.7633,345.0466,343.3469,343.7669,32359.0
2021-10-12 12:30:00,351.72,352.59,351.12,352.59,26571.0,343.5618,344.4116,342.9757,344.4116,26571.0
2021-10-12 13:00:00,352.66,354.5,352.41,354.5,18413.0,344.48,346.2773,344.2358,346.2773,18413.0
2021-10-12 13:30:00,354.2,355.04,353.65,353.66,4802.0,345.9843,346.8048,345.4471,345.4568,4802.0
2021-10-12 14:00:00,353.66,354.85,353.17,354.85,6588.0,345.4568,346.6192,344.9782,346.6192,6588.0
2021-10-12 14:30:00,354.18,354.95,352.85,352.92,5905.0,345.9648,346.7169,344.6656,344.734,5905.0
2021-10-12 15:00:00,353.06,353.81,352.69,353.55,10751.0,344.8707,345.6033,344.5093,345.3494,10751.0
2021-10-12 15:30:00,353.28,353.28,351.08,351.47,42923.0,345.0856,345.0856,342.9367,343.3176,42923.0
2021-10-13 09:30:00,350.48,353.53,350.23,350.83,9744.0,342.3506,345.3298,342.1064,342.6925,9744.0
2021-10-13 10:00:00,351.49,353.27,350.44,350.51,5040.0,343.3372,345.0759,342.3115,342.3799,5040.0
2021-10-13 10:30:00,350.56,353.95,350.56,352.65,4813.0,342.4287,345.7401,342.4287,344.4702,4813.0
2021-10-13 11:00:00,352.7,354.14,352.14,352.4,21181.0,344.5191,345.9257,343.9721,344.226,21181.0
2021-10-13 11:30:00,352.87,355.45,352.8,354.49,6695.0,344.6851,347.2053,344.6168,346.2676,6695.0
2021-10-13 12:00:00,353.99,354.78,353.91,354.65,4171.0,345.7792,346.5508,345.701,346.4239,4171.0
2021-10-13 12:30:00,354.54,355.37,354.37,355.11,2422.0,346.3164,347.1272,346.1504,346.8732,2422.0
2021-10-13 13:00:00,355.13,356.43,354.83,356.43,3490.0,346.8927,348.1626,346.5997,348.1626,3490.0
2021-10-13 13:30:00,356.59,357.06,356.47,356.75,7102.0,348.3189,348.778,348.2016,348.4751,7102.0
2021-10-13 14:00:00,357.22,357.27,355.0,355.19,7691.0,348.9342,348.9831,346.7657,346.9513,7691.0
2021-10-13 14:30:00,355.04,355.09,354.09,354.79,2941.0,346.8048,346.8537,345.8768,346.5606,2941.0
2021-10-13 15:00:00,355.09,355.33,353.8,353.92,5183.0,346.8537,347.0881,345.5936,345.7108,5183.0
2021-10-13 15:30:00,353.8,355.55,353.79,354.51,23103.0,345.5936,347.303,345.5838,346.2871,23103.0
2021-10-14 09:30:00,358.22,361.37,357.53,359.35,2648.0,349.911,352.988,349.2371,351.0148,2648.0
2021-10-14 10:00:00,359.67,359.72,357.57,357.57,11449.0,351.3274,351.3763,349.2761,349.2761,11449.0
2021-10-14 10:30:00,357.81,360.22,357.45,359.68,2254.0,349.5106,351.8647,349.1589,351.3372,2254.0
2021-10-14 11:00:00,358.46,359.81,358.46,359.26,1414.0,350.1455,351.4642,350.1455,350.9269,1414.0
2021-10-14 11:30:00,358.95,359.39,358.36,359.39,1848.0,350.6241,351.0539,350.0478,351.0539,1848.0
2021-10-14 12:00:00,359.46,360.99,359.46,360.7,2246.0,351.1223,352.6168,351.1223,352.3335,2246.0
2021-10-14 12:30:00,360.63,360.72,360.24,360.52,2100.0,352.2651,352.3531,351.8842,352.1577,2100.0
2021-10-14 13:00:00,360.9,360.95,360.33,360.76,2375.0,352.5289,352.5777,351.9721,352.3921,2375.0
2021-10-14 13:30:00,360.88,362.24,360.88,362.0,2577.0,352.5094,353.8378,352.5094,353.6034,2577.0
2021-10-14 14:00:00,362.11,363.22,361.49,362.86,8341.0,353.7108,354.7951,353.1052,354.4434,8341.0
2021-10-14 14:30:00,363.18,364.54,363.03,364.29,3945.0,354.756,356.0845,354.6095,355.8403,3945.0
2021-10-14 15:00:00,363.87,364.04,363.12,363.55,5544.0,355.43,355.5961,354.6974,355.1174,5544.0
2021-10-14 15:30:00,363.29,366.6,363.24,364.4,32874.0,354.8635,358.0967,354.8146,355.9477,32874.0
2021-10-15 09:30:00,366.35,369.96,365.54,367.83,13108.0,357.8525,361.3787,357.0613,359.2981,13108.0
2021-10-15 10:00:00,367.41,370.0,367.23,369.21,1633.0,358.8879,361.4178,358.7121,360.6461,1633.0
2021-10-15 10:30:00,368.53,368.53,367.8,367.81,1386.0,359.9819,359.9819,359.2688,359.2786,1386.0
2021-10-15 11:00:00,367.99,368.16,366.02,366.09,1808.0,359.4544,359.6205,357.5301,357.5985,1808.0
2021-10-15 11:30:00,366.08,366.77,366.08,366.57,1120.0,357.5887,358.2627,357.5887,358.0674,1120.0
2021-10-15 12:00:00,366.7,366.93,365.41,365.47,2724.0,358.1944,358.419,356.9343,356.9929,2724.0
2021-10-15 12:30:00,365.59,366.02,364.82,364.83,1574.0,357.1101,357.5301,356.358,356.3677,1574.0
2021-10-15 13:00:00,365.05,365.05,363.55,363.55,2345.0,356.5826,356.5826,355.1174,355.1174,2345.0
2021-10-15 13:30:00,363.67,364.08,363.25,363.25,4277.0,355.2346,355.6351,354.8244,354.8244,4277.0
2021-10-15 14:00:00,363.65,365.07,363.65,364.73,5416.0,355.2151,356.6022,355.2151,356.27,5416.0
2021-10-15 14:30:00,364.92,365.23,364.25,365.23,4388.0,356.4556,356.7585,355.8012,356.7585,4388.0
2021-10-15 15:00:00,365.33,365.33,364.01,364.3,5998.0,356.8561,356.8561,355.5667,355.85,5998.0
2021-10-15 15:30:00,363.93,364.64,363.17,363.17,36865.0,355.4886,356.1821,354.7462,354.7462,36865.0
2021-10-18 09:30:00,361.18,362.85,357.42,358.62,16933.0,352.8024,354.4337,349.1296,350.3018,16933.0
2021-10-18 10:00:00,359.55,359.65,358.99,359.19,1838.0,351.2102,351.3079,350.6632,350.8586,1838.0
2021-10-18 10:30:00,359.0,360.09,358.47,360.08,4964.0,350.673,351.7377,350.1553,351.7279,4964.0
2021-10-18 11:00:00,359.67,360.76,358.83,359.4,3944.0,351.3274,352.3921,350.5069,351.0637,3944.0
2021-10-18 11:30:00,359.61,360.35,359.6,360.19,3564.0,351.2688,351.9916,351.259,351.8354,3564.0
2021-10-18 12:00:00,360.34,360.47,359.65,359.83,2949.0,351.9819,352.1089,351.3079,351.4837,2949.0
2021-10-18 12:30:00,359.64,359.76,358.52,358.53,2529.0,351.2981,351.4153,350.2041,350.2139,2529.0
2021-10-18 13:00:00,358.77,359.36,357.46,357.46,4808.0,350.4483,351.0246,349.1687,349.1687,4808.0
2021-10-18 13:30:00,357.51,357.56,354.88,355.23,8311.0,349.2175,349.2664,346.6485,346.9904,8311.0
2021-10-18 14:00:00,355.13,357.42,355.07,357.42,3879.0,346.8927,349.1296,346.8341,349.1296,3879.0
2021-10-18 14:30:00,357.38,359.18,357.38,359.11,2800.0,349.0905,350.8488,349.0905,350.7804,2800.0
2021-10-18 15:00:00,358.82,359.11,358.42,358.98,7764.0,350.4971,350.7804,350.1064,350.6534,7764.0
2021-10-18 15:30:00,359.09,360.38,358.96,359.96,14899.0,350.7609,352.0209,350.6339,351.6107,14899.0
2021-10-19 09:30:00,362.02,363.9,362.02,363.47,4643.0,353.6229,355.4593,353.6229,355.0393,4643.0
2021-10-19 10:00:00,363.83,367.54,363.81,367.41,3800.0,355.3909,359.0149,355.3714,358.8879,3800.0
2021-10-19 10:30:00,367.1,367.28,365.47,367.28,14829.0,358.5851,358.7609,356.9929,358.7609,14829.0
2021-10-19 11:00:00,367.29,369.0,367.28,368.16,2021.0,358.7707,360.441,358.7609,359.6205,2021.0
2021-10-19 11:30:00,368.69,368.69,367.41,367.58,1796.0,360.1382,360.1382,358.8879,359.0539,1796.0
2021-10-19 12:00:00,367.53,368.45,367.46,368.18,1800.0,359.0051,359.9038,358.9367,359.64,1800.0
2021-10-19 12:30:00,368.04,368.2,366.81,367.33,3135.0,359.5033,359.6596,358.3018,358.8097,3135.0
2021-10-19 13:00:00,367.18,367.18,365.57,366.15,2609.0,358.6632,358.6632,357.0906,357.6571,2609.0
2021-10-19 13:30:00,366.1,367.71,365.57,367.71,2456.0,357.6083,359.1809,357.0906,359.1809,2456.0
2021-10-19 14:00:00,368.08,369.32,367.85,369.13,4533.0,359.5423,360.7536,359.3177,360.568,4533.0
2021-10-19 14:30:00,368.99,369.01,367.63,368.14,2919.0,360.4312,360.4508,359.1028,359.601,2919.0
2021-10-19 15:00:00,368.02,368.45,367.78,368.43,1902.0,359.4837,359.9038,359.2493,359.8842,1902.0
2021-10-19 15:30:00,368.4,368.98,367.74,368.13,36130.0,359.8549,360.4215,359.2102,359.5912,36130.0
2021-10-20 09:30:00,369.81,371.94,367.96,370.89,15281.0,361.2322,363.3128,359.4251,362.2872,15281.0
2021-10-20 10:00:00,370.82,371.17,369.28,369.7,6304.0,362.2188,362.5607,360.7145,361.1248,6304.0
2021-10-20 10:30:00,369.59,370.72,369.59,370.6,2738.0,361.0173,362.1211,361.0173,362.0039,2738.0
2021-10-20 11:00:00,370.1,372.33,370.07,371.63,2899.0,361.5155,363.6938,361.4862,363.01,2899.0
2021-10-20 11:30:00,371.44,372.86,371.29,371.3,5817.0,362.8244,364.2115,362.6779,362.6877,5817.0
2021-10-20 12:00:00,371.24,372.04,370.88,370.88,2846.0,362.629,363.4105,362.2774,362.2774,2846.0
2021-10-20 12:30:00,370.92,371.31,369.42,371.31,12583.0,362.3165,362.6974,360.8513,362.6974,12583.0
2021-10-20 13:00:00,371.04,371.07,370.08,370.77,5129.0,362.4337,362.463,361.496,362.17,5129.0
2021-10-20 13:30:00,370.77,372.89,370.63,372.89,4951.0,362.17,364.2408,362.0332,364.2408,4951.0
2021-10-20 14:00:00,373.0,374.15,372.96,373.46,8474.0,364.3482,365.4716,364.3092,364.7976,8474.0
2021-10-20 14:30:00,373.33,373.98,372.03,373.13,10380.0,364.6706,365.3055,363.4007,364.4752,10380.0
2021-10-20 15:00:00,373.06,373.06,371.16,372.02,7091.0,364.4068,364.4068,362.5509,363.391,7091.0
2021-10-20 15:30:00,372.19,372.54,370.73,372.41,20648.0,363.557,363.8989,362.1309,363.7719,20648.0
2021-10-21 09:30:00,371.82,372.3,370.57,372.3,11357.0,363.1956,363.6645,361.9746,363.6645,11357.0
2021-10-21 10:00:00,371.75,374.38,371.75,373.18,1655.0,363.1272,365.6962,363.1272,364.5241,1655.0
2021-10-21 10:30:00,373.64,375.43,373.02,374.77,5246.0,364.9734,366.7219,364.3678,366.0772,5246.0
2021-10-21 11:00:00,375.08,375.25,374.13,374.29,11067.0,366.38,366.546,365.452,365.6083,11067.0
2021-10-21 11:30:00,374.63,376.38,374.46,375.94,3800.0,365.9404,367.6498,365.7744,367.22,3800.0
2021-10-21 12:00:00,376.23,377.56,376.17,377.03,3105.0,367.5033,368.8025,367.4447,368.2847,3105.0
2021-10-21 12:30:00,377.23,377.87,376.58,377.56,4752.0,368.4801,369.1053,367.8452,368.8025,4752.0
2021-10-21 13:00:00,377.06,378.24,377.06,378.2,7833.0,368.3141,369.4667,368.3141,369.4276,7833.0
2021-10-21 13:30:00,378.09,379.3,377.72,378.46,4276.0,369.3202,370.5021,368.9587,369.6816,4276.0
2021-10-21 14:00:00,378.39,378.8,377.65,377.65,3800.0,369.6132,370.0137,368.8904,368.8904,3800.0
2021-10-21 14:30:00,377.65,377.86,376.52,377.48,3452.0,368.8904,369.0955,367.7866,368.7243,3452.0
2021-10-21 15:00:00,377.67,377.67,376.66,377.02,3347.0,368.9099,368.9099,367.9233,368.275,3347.0
2021-10-21 15:30:00,376.77,378.55,376.63,378.52,18265.0,368.0308,369.7695,367.894,369.7402,18265.0
2021-10-22 09:30:00,378.4,378.84,377.34,377.99,2973.0,369.623,370.0528,368.5876,369.2225,2973.0
2021-10-22 10:00:00,378.64,379.03,376.96,378.57,4140.0,369.8574,370.2384,368.2164,369.789,4140.0
2021-10-22 10:30:00,378.69,379.77,378.69,379.73,1400.0,369.9062,370.9612,369.9062,370.9221,1400.0
2021-10-22 11:00:00,380.0,380.0,378.0,378.6,2522.0,371.1859,371.1859,369.2323,369.8183,2522.0
2021-10-22 11:30:00,379.11,379.9,377.66,379.87,3141.0,370.3165,371.0882,368.9001,371.0589,3141.0
2021-10-22 12:00:00,379.22,380.14,378.97,379.83,3800.0,370.424,371.3226,370.1798,371.0198,3800.0
2021-10-22 12:30:00,380.06,381.23,380.0,380.0,1736.0,371.2445,372.3873,371.1859,371.1859,1736.0
2021-10-22 13:00:00,379.44,379.81,379.07,379.8,3815.0,370.6388,371.0003,370.2774,370.9905,3815.0
2021-10-22 13:30:00,379.31,379.45,377.03,377.3,13036.0,370.5119,370.6486,368.2847,368.5485,13036.0
2021-10-22 14:00:00,377.09,377.72,376.72,376.73,2075.0,368.3434,368.9587,367.9819,367.9917,2075.0
2021-10-22 14:30:00,376.83,378.38,376.83,378.29,2279.0,368.0894,369.6034,368.0894,369.5155,2279.0
2021-10-22 15:00:00,378.18,378.18,375.98,376.31,3850.0,369.4081,369.4081,367.2591,367.5815,3850.0
2021-10-22 15:30:00,376.27,377.0,376.14,376.52,17951.0,367.5424,368.2554,367.4154,367.7866,17951.0
2021-10-25 09:30:00,376.22,376.22,373.82,373.98,2303.0,367.4935,367.4935,365.1492,365.3055,2303.0
2021-10-25 10:00:00,374.63,376.06,374.5,375.84,3707.0,365.9404,367.3372,365.8134,367.1224,3707.0
2021-10-25 10:30:00,376.09,376.95,375.82,376.29,8336.0,367.3666,368.2066,367.1028,367.5619,8336.0
2021-10-25 11:00:00,376.48,377.5,375.73,377.5,2402.0,367.7475,368.7438,367.0149,368.7438,2402.0
2021-10-25 11:30:00,377.25,378.58,377.24,378.58,3424.0,368.4996,369.7988,368.4899,369.7988,3424.0
2021-10-25 12:00:00,378.61,379.22,377.99,379.22,4137.0,369.8281,370.424,369.2225,370.424,4137.0
2021-10-25 12:30:00,378.93,378.98,377.67,377.74,1503.0,370.1407,370.1895,368.9099,368.9783,1503.0
2021-10-25 13:00:00,377.17,377.88,376.47,376.95,4202.0,368.4215,369.115,367.7377,368.2066,4202.0
2021-10-25 13:30:00,376.73,376.97,376.46,376.74,2009.0,367.9917,368.2261,367.728,368.0015,2009.0
2021-10-25 14:00:00,376.63,378.09,376.15,376.84,21162.0,367.894,369.3202,367.4252,368.0992,21162.0
2021-10-25 14:30:00,376.77,377.74,376.77,377.74,5388.0,368.0308,368.9783,368.0308,368.9783,5388.0
2021-10-25 15:00:00,377.34,377.65,376.06,376.06,5528.0,368.5876,368.8904,367.3372,367.3372,5528.0
2021-10-25 15:30:00,376.14,377.62,375.94,377.09,43565.0,367.4154,368.8611,367.22,368.3434,43565.0
2021-10-26 09:30:00,378.02,378.52,375.46,375.99,22469.0,369.2518,369.7402,366.7512,367.2689,22469.0
2021-10-26 10:00:00,375.82,379.23,374.34,378.44,15651.0,367.1028,370.4337,365.6571,369.662,15651.0
2021-10-26 10:30:00,378.62,381.97,378.27,379.37,31844.0,369.8379,373.1102,369.496,370.5705,31844.0
2021-10-26 11:00:00,379.0,380.56,377.84,378.05,8792.0,370.2091,371.7329,369.076,369.2811,8792.0
2021-10-26 11:30:00,378.24,379.45,377.66,378.52,3201.0,369.4667,370.6486,368.9001,369.7402,3201.0
2021-10-26 12:00:00,378.95,379.14,378.0,378.52,3840.0,370.1602,370.3458,369.2323,369.7402,3840.0
2021-10-26 12:30:00,378.35,379.0,377.89,378.61,6127.0,369.5741,370.2091,369.1248,369.8281,6127.0
2021-10-26 13:00:00,378.63,378.63,377.14,377.14,3631.0,369.8476,369.8476,368.3922,368.3922,3631.0
2021-10-26 13:30:00,377.2,377.48,375.87,375.87,4334.0,368.4508,368.7243,367.1517,367.1517,4334.0
2021-10-26 14:00:00,376.02,376.4,375.46,375.76,6806.0,367.2982,367.6694,366.7512,367.0442,6806.0
2021-10-26 14:30:00,375.86,376.13,373.88,373.88,6724.0,367.1419,367.4056,365.2078,365.2078,6724.0
2021-10-26 15:00:00,373.81,374.64,373.06,374.0,6918.0,365.1394,365.9502,364.4068,365.325,6918.0
2021-10-26 15:30:00,374.11,375.04,373.35,373.36,31101.0,365.4325,366.3409,364.6901,364.6999,31101.0
2021-10-27 09:30:00,373.88,375.74,367.7,368.36,10483.0,365.2078,367.0247,359.1712,359.8159,10483.0
2021-10-27 10:00:00,366.99,369.78,365.8,369.34,17494.0,358.4776,361.2029,357.3152,360.7731,17494.0
2021-10-27 10:30:00,369.25,370.37,368.55,369.1,12302.0,360.6852,361.7792,360.0014,360.5387,12302.0
2021-10-27 11:00:00,368.8,369.97,368.76,369.19,6658.0,360.2456,361.3885,360.2066,360.6266,6658.0
2021-10-27 11:30:00,369.03,369.96,369.03,369.94,4018.0,360.4703,361.3787,360.4703,361.3592,4018.0
2021-10-27 12:00:00,369.72,370.97,369.72,370.67,5366.0,361.1443,362.3653,361.1443,362.0723,5366.0
2021-10-27 12:30:00,370.57,371.25,370.07,370.35,6302.0,361.9746,362.6388,361.4862,361.7597,6302.0
2021-10-27 13:00:00,370.56,371.18,370.15,370.85,5612.0,361.9648,362.5704,361.5643,362.2481,5612.0
2021-10-27 13:30:00,370.77,370.9,369.36,369.36,8003.0,362.17,362.2969,360.7927,360.7927,8003.0
2021-10-27 14:00:00,369.46,369.93,367.65,367.67,10062.0,360.8903,361.3494,359.1223,359.1419,10062.0
2021-10-27 14:30:00,367.51,367.51,366.26,366.4,14083.0,358.9856,358.9856,357.7646,357.9013,14083.0
2021-10-27 15:00:00,366.56,366.83,364.32,364.86,22328.0,358.0576,358.3213,355.8696,356.397,22328.0
2021-10-27 15:30:00,364.75,366.41,364.06,366.38,52539.0,356.2896,357.9111,355.6156,357.8818,52539.0
2021-10-28 09:30:00,348.0,358.03,345.0,350.0,116062.0,339.9281,349.7255,336.9977,341.8817,116062.0
2021-10-28 10:00:00,350.32,357.05,350.32,354.19,46693.0,342.1943,348.7682,342.1943,345.9745,46693.0
2021-10-28 10:30:00,354.11,357.56,353.49,356.45,44007.0,345.8964,349.2664,345.2908,348.1821,44007.0
2021-10-28 11:00:00,357.27,358.89,356.01,357.09,27608.0,348.9831,350.5655,347.7523,348.8073,27608.0
2021-10-28 11:30:00,357.64,357.64,353.29,354.25,18627.0,349.3445,349.3445,345.0954,346.0331,18627.0
2021-10-28 12:00:00,353.83,356.28,353.26,356.12,16898.0,345.6229,348.016,345.0661,347.8598,16898.0
2021-10-28 12:30:00,356.12,356.61,354.21,354.21,23608.0,347.8598,348.3384,345.9941,345.9941,23608.0
2021-10-28 13:00:00,354.25,354.38,351.84,353.1,15164.0,346.0331,346.1601,343.679,344.9098,15164.0
2021-10-28 13:30:00,353.0,354.0,349.83,351.27,27388.0,344.8121,345.7889,341.7157,343.1223,27388.0
2021-10-28 14:00:00,351.27,353.11,349.7,349.72,50972.0,343.1223,344.9196,341.5887,341.6082,50972.0
2021-10-28 14:30:00,349.76,351.1,347.74,347.74,64428.0,341.6473,342.9562,339.6741,339.6741,64428.0
2021-10-28 15:00:00,347.56,348.65,344.73,344.79,31634.0,339.4983,340.563,336.734,336.7926,31634.0
2021-10-28 15:30:00,344.98,347.67,343.15,347.66,170806.0,336.9782,339.6058,335.1906,339.596,170806.0
2021-10-29 09:30:00,345.67,351.85,343.28,349.61,45206.0,337.6521,343.6888,335.3176,341.5008,45206.0
2021-10-29 10:00:00,348.92,350.64,348.92,350.1,14635.0,340.8268,342.5069,340.8268,341.9794,14635.0
2021-10-29 10:30:00,350.16,354.81,349.95,354.14,21933.0,342.038,346.5801,341.8329,345.9257,21933.0
2021-10-29 11:00:00,354.0,354.68,352.66,353.09,11121.0,345.7889,346.4532,344.48,344.9,11121.0
2021-10-29 11:30:00,353.12,353.87,351.78,353.82,30083.0,344.9293,345.6619,343.6204,345.6131,30083.0
2021-10-29 12:00:00,353.91,355.66,353.9,355.65,6702.0,345.701,347.4104,345.6913,347.4007,6702.0
2021-10-29 12:30:00,355.45,356.16,354.89,355.64,4620.0,347.2053,347.8988,346.6583,347.3909,4620.0
2021-10-29 13:00:00,356.19,356.63,355.59,355.65,8336.0,347.9281,348.3579,347.3421,347.4007,8336.0
2021-10-29 13:30:00,355.39,355.68,354.51,354.94,18474.0,347.1467,347.43,346.2871,346.7071,18474.0
2021-10-29 14:00:00,355.51,358.01,355.51,357.68,19171.0,347.2639,349.7059,347.2639,349.3836,19171.0
2021-10-29 14:30:00,357.31,359.4,356.69,356.69,12010.0,349.0222,351.0637,348.4165,348.4165,12010.0
2021-10-29 15:00:00,356.63,357.06,354.76,355.25,17044.0,348.3579,348.778,346.5313,347.0099,17044.0
2021-10-29 15:30:00,355.28,357.88,355.07,356.77,47273.0,347.0392,349.5789,346.8341,348.4947,47273.0
2021-11-01 09:30:00,357.08,358.08,354.96,357.31,15742.0,348.7975,349.7743,346.7267,349.0222,15742.0
2021-11-01 10:00:00,357.41,361.1,356.5,360.33,8058.0,349.1198,352.7242,348.2309,351.9721,8058.0
2021-11-01 10:30:00,360.25,361.29,355.52,356.19,13169.0,351.894,352.9098,347.2737,347.9281,13169.0
2021-11-01 11:00:00,357.14,358.52,357.0,357.79,10830.0,348.8561,350.2041,348.7193,349.491,10830.0
2021-11-01 11:30:00,357.93,358.27,356.66,357.02,30143.0,349.6278,349.9599,348.3872,348.7389,30143.0
2021-11-01 12:00:00,357.05,357.76,356.61,356.61,5352.0,348.7682,349.4617,348.3384,348.3384,5352.0
2021-11-01 12:30:00,357.02,358.72,356.72,358.22,98213.0,348.7389,350.3995,348.4458,349.911,98213.0
2021-11-01 13:00:00,358.28,358.54,356.69,357.09,12999.0,349.9697,350.2236,348.4165,348.8073,12999.0
2021-11-01 13:30:00,357.01,357.68,356.22,357.15,8298.0,348.7291,349.3836,347.9574,348.8659,8298.0
2021-11-01 14:00:00,357.13,357.66,356.44,356.68,18622.0,348.8463,349.364,348.1723,348.4068,18622.0
2021-11-01 14:30:00,357.04,359.18,357.04,359.18,64607.0,348.7584,350.8488,348.7584,350.8488,64607.0
2021-11-01 15:00:00,359.48,359.72,357.91,359.03,25436.0,351.1418,351.3763,349.6082,350.7023,25436.0
2021-11-01 15:30:00,359.17,360.46,358.99,359.62,87822.0,350.839,352.0991,350.6632,351.2786,87822.0
2021-11-02 09:30:00,362.73,362.73,358.05,360.24,3073.0,354.3164,354.3164,349.745,351.8842,3073.0
2021-11-02 10:00:00,361.04,361.53,359.92,361.16,3740.0,352.6656,353.1443,351.5716,352.7829,3740.0
2021-11-02 10:30:00,361.19,362.72,360.82,362.19,8320.0,352.8122,354.3067,352.4507,353.789,8320.0
2021-11-02 11:00:00,362.25,363.75,361.75,363.32,4866.0,353.8476,355.3128,353.3592,354.8928,4866.0
2021-11-02 11:30:00,363.41,366.3,363.41,365.38,5907.0,354.9807,357.8036,354.9807,356.905,5907.0
2021-11-02 12:00:00,365.37,367.85,365.37,367.13,6625.0,356.8952,359.3177,356.8952,358.6144,6625.0
2021-11-02 12:30:00,367.09,368.72,367.09,367.25,3632.0,358.5753,360.1675,358.5753,358.7316,3632.0
2021-11-02 13:00:00,367.27,368.46,367.02,367.53,5403.0,358.7511,359.9135,358.5069,359.0051,5403.0
2021-11-02 13:30:00,367.38,368.74,367.27,367.97,18038.0,358.8586,360.187,358.7511,359.4349,18038.0
2021-11-02 14:00:00,367.93,370.19,367.92,369.1,11939.0,359.3958,361.6034,359.3861,360.5387,11939.0
2021-11-02 14:30:00,369.39,370.2,368.51,369.69,11334.0,360.822,361.6132,359.9624,361.115,11334.0
2021-11-02 15:00:00,369.95,370.17,368.66,369.01,9034.0,361.369,361.5839,360.1089,360.4508,9034.0
2021-11-02 15:30:00,369.18,370.03,368.19,369.71,36579.0,360.6168,361.4471,359.6498,361.1345,36579.0
2021-11-03 09:30:00,369.22,369.22,351.39,351.39,22412.0,360.6559,360.6559,343.2395,343.2395,22412.0
2021-11-03 10:00:00,351.56,353.99,349.0,350.89,14504.0,343.4055,345.7792,340.9049,342.7511,14504.0
2021-11-03 10:30:00,351.26,351.26,347.86,348.15,31994.0,343.1125,343.1125,339.7914,340.0746,31994.0
2021-11-03 11:00:00,348.13,349.26,346.7,348.12,13936.0,340.0551,341.1589,338.6583,340.0453,13936.0
2021-11-03 11:30:00,348.11,348.25,346.09,346.29,19226.0,340.0356,340.1723,338.0624,338.2578,19226.0
2021-11-03 12:00:00,345.94,348.88,345.94,348.0,14502.0,337.9159,340.7877,337.9159,339.9281,14502.0
2021-11-03 12:30:00,347.94,347.95,344.05,344.5,9215.0,339.8695,339.8793,336.0697,336.5093,9215.0
2021-11-03 13:00:00,343.8,346.52,342.78,345.99,8699.0,335.8255,338.4824,334.8292,337.9647,8699.0
2021-11-03 13:30:00,346.03,346.58,343.32,344.93,25332.0,338.0038,338.541,335.3567,336.9293,25332.0
2021-11-03 14:00:00,345.34,346.5,344.62,345.39,10495.0,337.3298,338.4629,336.6265,337.3786,10495.0
2021-11-03 14:30:00,346.18,346.83,345.11,345.55,7315.0,338.1503,338.7852,337.1051,337.5349,7315.0
2021-11-03 15:00:00,345.76,348.05,345.11,347.71,17121.0,337.7401,339.9769,337.1051,339.6448,17121.0
2021-11-03 15:30:00,347.79,348.46,347.09,348.03,73034.0,339.723,340.3774,339.0392,339.9574,73034.0
2021-11-04 09:30:00,350.3,350.3,344.82,344.94,88115.0,342.1748,342.1748,336.8219,336.9391,88115.0
2021-11-04 10:00:00,344.87,346.3,344.72,345.4,59516.0,336.8707,338.2675,336.7242,337.3884,59516.0
2021-11-04 10:30:00,345.91,346.25,344.82,345.1,34899.0,337.8866,338.2187,336.8219,337.0954,34899.0
2021-11-04 11:00:00,345.0,345.36,344.28,345.01,14915.0,336.9977,337.3493,336.2944,337.0075,14915.0
2021-11-04 11:30:00,344.85,344.85,342.86,343.9,14975.0,336.8512,336.8512,334.9073,335.9232,14975.0
2021-11-04 12:00:00,343.9,347.61,343.85,346.21,10089.0,335.9232,339.5471,335.8744,338.1796,10089.0
2021-11-04 12:30:00,346.27,346.98,346.27,346.86,4547.0,338.2382,338.9318,338.2382,338.8145,4547.0
2021-11-04 13:00:00,346.7,346.77,345.78,345.78,6689.0,338.6583,338.7266,337.7596,337.7596,6689.0
2021-11-04 13:30:00,345.59,346.64,344.79,345.56,9345.0,337.574,338.5996,336.7926,337.5447,9345.0
2021-11-04 14:00:00,345.28,346.09,344.62,345.88,6809.0,337.2712,338.0624,336.6265,337.8573,6809.0
2021-11-04 14:30:00,345.94,347.08,345.66,346.31,12854.0,337.9159,339.0294,337.6424,338.2773,12854.0
2021-11-04 15:00:00,346.38,346.42,344.45,344.82,5491.0,338.3457,338.3848,336.4604,336.8219,5491.0
2021-11-04 15:30:00,344.99,346.62,344.18,346.59,36940.0,336.9879,338.5801,336.1967,338.5508,36940.0
2021-11-05 09:30:00,348.59,355.41,346.46,355.41,7811.0,340.5044,347.1662,338.4238,347.1662,7811.0
2021-11-05 10:00:00,355.99,356.81,353.1,353.1,4613.0,347.7328,348.5338,344.9098,344.9098,4613.0
2021-11-05 10:30:00,353.37,353.76,351.72,352.71,8908.0,345.1735,345.5545,343.5618,344.5289,8908.0
2021-11-05 11:00:00,352.36,352.93,350.65,351.56,5219.0,344.187,344.7438,342.5166,343.4055,5219.0
2021-11-05 11:30:00,351.55,353.78,351.55,353.21,6036.0,343.3958,345.574,343.3958,345.0173,6036.0
2021-11-05 12:00:00,352.87,352.87,351.55,352.56,2299.0,344.6851,344.6851,343.3958,344.3823,2299.0
2021-11-05 12:30:00,352.62,354.18,352.26,354.13,5410.0,344.4409,345.9648,344.0893,345.9159,5410.0
2021-11-05 13:00:00,353.71,353.9,351.94,352.72,5201.0,345.5057,345.6913,343.7767,344.5386,5201.0
2021-11-05 13:30:00,352.1,353.33,351.86,353.32,8410.0,343.933,345.1345,343.6986,345.1247,8410.0
2021-11-05 14:00:00,353.74,355.19,353.59,354.94,26390.0,345.535,346.9513,345.3884,346.7071,26390.0
2021-11-05 14:30:00,355.14,355.81,352.89,352.89,7799.0,346.9025,347.5569,344.7047,344.7047,7799.0
2021-11-05 15:00:00,352.83,353.67,352.39,352.39,5557.0,344.6461,345.4666,344.2163,344.2163,5557.0
2021-11-05 15:30:00,352.32,354.4,352.04,353.51,38464.0,344.1479,346.1797,343.8744,345.3103,38464.0
2021-11-08 09:30:00,355.14,355.25,350.91,351.48,6689.0,346.9025,347.0099,342.7706,343.3274,6689.0
2021-11-08 10:00:00,351.69,354.18,350.4,352.2,5472.0,343.5325,345.9648,342.2724,344.0307,5472.0
2021-11-08 10:30:00,352.62,353.36,351.3,351.57,10052.0,344.4409,345.1638,343.1516,343.4153,10052.0
2021-11-08 11:00:00,351.55,353.83,351.54,352.72,7102.0,343.3958,345.6229,343.386,344.5386,7102.0
2021-11-08 11:30:00,352.72,353.22,352.01,352.57,17500.0,344.5386,345.027,343.8451,344.3921,17500.0
2021-11-08 12:00:00,352.08,352.33,351.02,351.18,3147.0,343.9135,344.1577,342.8781,343.0343,3147.0
2021-11-08 12:30:00,350.96,352.01,350.69,351.04,4551.0,342.8194,343.8451,342.5557,342.8976,4551.0
2021-11-08 13:00:00,351.04,352.42,351.04,351.64,14931.0,342.8976,344.2456,342.8976,343.4837,14931.0
2021-11-08 13:30:00,352.0,352.32,351.79,351.94,13565.0,343.8353,344.1479,343.6302,343.7767,13565.0
2021-11-08 14:00:00,352.15,353.08,351.62,352.79,13409.0,343.9818,344.8903,343.4641,344.607,13409.0
2021-11-08 14:30:00,353.17,353.56,352.74,352.79,3045.0,344.9782,345.3591,344.5582,344.607,3045.0
2021-11-08 15:00:00,353.24,353.62,352.72,352.86,5155.0,345.0466,345.4177,344.5386,344.6754,5155.0
2021-11-08 15:30:00,352.91,353.09,352.34,352.41,54060.0,344.7242,344.9,344.1674,344.2358,54060.0
2021-11-09 09:30:00,352.7,353.31,347.99,348.02,25327.0,344.5191,345.1149,339.9183,339.9476,25327.0
2021-11-09 10:00:00,346.95,347.97,345.47,345.75,30297.0,338.9025,339.8988,337.4568,337.7303,30297.0
2021-11-09 10:30:00,345.95,346.33,343.36,344.15,16349.0,337.9257,338.2968,335.3957,336.1674,16349.0
2021-11-09 11:00:00,344.17,346.0,343.19,343.63,39614.0,336.1869,337.9745,335.2297,335.6595,39614.0
2021-11-09 11:30:00,343.69,345.8,343.47,344.06,31185.0,335.7181,337.7791,335.5032,336.0795,31185.0
2021-11-09 12:00:00,343.93,344.08,340.48,340.8,34558.0,335.9525,336.099,332.5825,332.8951,34558.0
2021-11-09 12:30:00,340.77,343.4,340.23,342.72,34245.0,332.8658,335.4348,332.3383,334.7706,34245.0
2021-11-09 13:00:00,342.35,343.32,341.15,341.83,30402.0,334.4092,335.3567,333.237,333.9012,30402.0
2021-11-09 13:30:00,341.61,342.39,340.25,340.35,15449.0,333.6863,334.4482,332.3579,332.4555,15449.0
2021-11-09 14:00:00,340.32,340.49,339.32,339.82,18418.0,332.4262,332.5923,331.4494,331.9378,18418.0
2021-11-09 14:30:00,339.81,341.4,338.68,341.35,48814.0,331.9281,333.4812,330.8243,333.4324,48814.0
2021-11-09 15:00:00,341.27,341.72,340.46,340.77,39572.0,333.3542,333.7938,332.563,332.8658,39572.0
2021-11-09 15:30:00,340.88,343.11,340.55,342.3,94716.0,332.9733,335.1515,332.6509,334.3603,94716.0
2021-11-10 09:30:00,343.28,346.21,341.11,344.37,14982.0,335.3176,338.1796,333.1979,336.3823,14982.0
2021-11-10 10:00:00,344.44,349.17,344.43,348.53,5850.0,336.4507,341.071,336.4409,340.4458,5850.0
2021-11-10 10:30:00,348.45,349.55,347.2,349.07,17033.0,340.3677,341.4422,339.1467,340.9733,17033.0
2021-11-10 11:00:00,349.43,350.34,348.17,348.59,20844.0,341.3249,342.2138,340.0942,340.5044,20844.0
2021-11-10 11:30:00,348.53,348.53,346.31,346.53,8332.0,340.4458,340.4458,338.2773,338.4922,8332.0
2021-11-10 12:00:00,346.63,347.2,346.0,346.53,6684.0,338.5899,339.1467,337.9745,338.4922,6684.0
2021-11-10 12:30:00,346.74,346.78,344.11,344.6,7300.0,338.6973,338.7364,336.1283,336.607,7300.0
2021-11-10 13:00:00,344.46,344.65,343.44,344.43,5742.0,336.4702,336.6558,335.4739,336.4409,5742.0
2021-11-10 13:30:00,344.03,344.03,342.43,343.39,9647.0,336.0502,336.0502,334.4873,335.425,9647.0
2021-11-10 14:00:00,343.48,343.48,341.33,341.34,14399.0,335.5129,335.5129,333.4128,333.4226,14399.0
2021-11-10 14:30:00,341.55,343.01,341.13,342.61,4405.0,333.6277,335.0538,333.2175,334.6631,4405.0
2021-11-10 15:00:00,342.17,342.22,341.39,341.4,4396.0,334.2333,334.2822,333.4714,333.4812,4396.0
2021-11-10 15:30:00,341.23,342.26,340.6,342.15,23515.0,333.3151,334.3212,332.6997,334.2138,23515.0
2021-11-11 09:30:00,340.73,342.06,336.09,337.4,13402.0,332.8267,334.1259,328.2944,329.574,13402.0
2021-11-11 10:00:00,336.82,336.91,332.54,332.9,13680.0,329.0074,329.0953,324.8267,325.1783,13680.0
2021-11-11 10:30:00,332.3,332.3,328.99,329.63,11654.0,324.5923,324.5923,321.359,321.9842,11654.0
2021-11-11 11:00:00,329.21,330.86,328.39,330.38,67274.0,321.5739,323.1857,320.773,322.7168,67274.0
2021-11-11 11:30:00,330.75,334.25,330.74,333.02,23929.0,323.0782,326.497,323.0685,325.2956,23929.0
2021-11-11 12:00:00,333.53,335.47,333.52,335.47,18237.0,325.7937,327.6887,325.784,327.6887,18237.0
2021-11-11 12:30:00,335.78,336.5,333.07,334.93,18226.0,327.9915,328.6948,325.3444,327.1613,18226.0
2021-11-11 13:00:00,334.43,336.37,334.4,335.94,10856.0,326.6729,328.5679,326.6436,328.1478,10856.0
2021-11-11 13:30:00,336.16,338.09,335.77,337.63,16339.0,328.3627,330.248,327.9818,329.7986,16339.0
2021-11-11 14:00:00,337.88,338.64,336.31,337.31,22657.0,330.0428,330.7852,328.5093,329.4861,22657.0
2021-11-11 14:30:00,337.38,337.56,336.63,337.17,14898.0,329.5544,329.7303,328.8218,329.3493,14898.0
2021-11-11 15:00:00,337.01,338.07,336.66,338.02,21246.0,329.193,330.2284,328.8511,330.1796,21246.0
2021-11-11 15:30:00,338.02,338.38,337.56,338.36,67669.0,330.1796,330.5312,329.7303,330.5117,67669.0
2021-11-12 09:30:00,334.13,340.57,334.13,340.57,27254.0,326.7061,333.003,326.7061,333.003,27254.0
2021-11-12 10:00:00,339.48,340.73,339.29,339.89,15089.0,331.9372,333.1594,331.7514,332.3381,15089.0
2021-11-12 10:30:00,339.61,341.0,339.61,340.1,17034.0,332.0643,333.4234,332.0643,332.5434,17034.0
2021-11-12 11:00:00,340.1,340.71,339.48,339.87,17071.0,332.5434,333.1399,331.9372,332.3185,17071.0
2021-11-12 11:30:00,339.8,340.43,339.37,340.4,9497.0,332.2501,332.8661,331.8297,332.8368,9497.0
2021-11-12 12:00:00,340.56,340.56,339.65,339.87,9003.0,332.9932,332.9932,332.1034,332.3185,9003.0
2021-11-12 12:30:00,340.13,340.18,339.49,340.18,4644.0,332.5728,332.6217,331.947,332.6217,4644.0
2021-11-12 13:00:00,340.38,340.65,339.53,339.92,13814.0,332.8172,333.0812,331.9861,332.3674,13814.0
2021-11-12 13:30:00,340.28,340.91,339.94,340.74,17331.0,332.7194,333.3354,332.387,333.1692,17331.0
2021-11-12 14:00:00,340.77,341.15,340.6,340.93,3960.0,333.1986,333.5701,333.0323,333.355,3960.0
2021-11-12 14:30:00,341.09,341.23,340.43,340.44,3130.0,333.5114,333.6483,332.8661,332.8759,3130.0
2021-11-12 15:00:00,340.37,341.15,340.37,340.51,3600.0,332.8074,333.5701,332.8074,332.9443,3600.0
2021-11-12 15:30:00,340.82,341.37,339.85,340.1,23686.0,333.2474,333.7852,332.299,332.5434,23686.0
2021-11-15 09:30:00,339.99,339.99,338.0,338.31,5034.0,332.4359,332.4359,330.4901,330.7932,5034.0
2021-11-15 10:00:00,337.83,339.08,337.44,337.93,13948.0,330.3239,331.5461,329.9425,330.4217,13948.0
2021-11-15 10:30:00,338.18,339.4,337.87,339.4,4637.0,330.6661,331.859,330.363,331.859,4637.0
2021-11-15 11:00:00,338.59,339.31,338.25,338.5,4071.0,331.067,331.771,330.7345,330.979,4071.0
2021-11-15 11:30:00,338.6,339.0,337.85,338.0,11750.0,331.0768,331.4679,330.3434,330.4901,11750.0
2021-11-15 12:00:00,338.29,338.66,337.8,338.0,4513.0,330.7737,331.1354,330.2945,330.4901,4513.0
2021-11-15 12:30:00,338.0,338.67,337.92,338.41,10119.0,330.4901,331.1452,330.4119,330.891,10119.0
2021-11-15 13:00:00,338.21,338.4,337.95,338.02,4948.0,330.6954,330.8812,330.4412,330.5097,4948.0
2021-11-15 13:30:00,338.15,338.58,337.54,338.58,50294.0,330.6368,331.0572,330.0403,331.0572,50294.0
2021-11-15 14:00:00,338.36,338.37,335.26,335.56,21392.0,330.8421,330.8519,327.811,328.1043,21392.0
2021-11-15 14:30:00,335.5,337.63,335.3,337.45,20898.0,328.0456,330.1283,327.8501,329.9523,20898.0
2021-11-15 15:00:00,337.57,338.12,336.78,338.05,27093.0,330.0697,330.6074,329.2972,330.539,27093.0
2021-11-15 15:30:00,338.06,338.73,337.6,338.31,27608.0,330.5488,331.2039,330.099,330.7932,27608.0
2021-11-16 09:30:00,338.37,341.69,337.74,341.21,6631.0,330.8519,334.0981,330.2359,333.6288,6631.0
2021-11-16 10:00:00,341.29,341.78,340.18,341.03,2986.0,333.707,334.1861,332.6217,333.4528,2986.0
2021-11-16 10:30:00,340.0,340.96,338.84,339.37,4528.0,332.4457,333.3843,331.3114,331.8297,4528.0
2021-11-16 11:00:00,339.16,339.31,337.64,338.72,11596.0,331.6243,331.771,330.1381,331.1941,11596.0
2021-11-16 11:30:00,338.73,339.65,338.68,339.16,4856.0,331.2039,332.1034,331.155,331.6243,4856.0
2021-11-16 12:00:00,339.28,340.22,338.81,340.04,3764.0,331.7417,332.6608,331.2821,332.4848,3764.0
2021-11-16 12:30:00,340.2,340.35,339.9,340.0,2886.0,332.6412,332.7879,332.3479,332.4457,2886.0
2021-11-16 13:00:00,340.16,341.63,340.0,341.63,7450.0,332.6021,334.0394,332.4457,334.0394,7450.0
2021-11-16 13:30:00,341.77,342.13,341.57,342.13,2083.0,334.1763,334.5283,333.9808,334.5283,2083.0
2021-11-16 14:00:00,341.46,341.51,340.22,340.66,2692.0,333.8732,333.9221,332.6608,333.091,2692.0
2021-11-16 14:30:00,340.99,341.27,340.51,340.58,2924.0,333.4137,333.6874,332.9443,333.0128,2924.0
2021-11-16 15:00:00,340.72,340.94,339.81,340.28,4206.0,333.1497,333.3648,332.2599,332.7194,4206.0
2021-11-16 15:30:00,340.0,341.25,339.64,341.13,57000.0,332.4457,333.6679,332.0937,333.5506,57000.0
2021-11-17 09:30:00,338.3,341.99,338.3,341.99,25023.0,330.7834,334.3914,330.7834,334.3914,25023.0
2021-11-17 10:00:00,341.42,342.14,340.55,341.77,4772.0,333.8341,334.5381,332.9834,334.1763,4772.0
2021-11-17 10:30:00,342.24,342.24,339.86,340.74,27767.0,334.6359,334.6359,332.3088,333.1692,27767.0
2021-11-17 11:00:00,340.58,341.97,340.57,341.1,11303.0,333.0128,334.3719,333.003,333.5212,11303.0
2021-11-17 11:30:00,340.74,342.2,340.72,342.2,9607.0,333.1692,334.5968,333.1497,334.5968,9607.0
2021-11-17 12:00:00,342.14,342.47,341.45,342.12,4689.0,334.5381,334.8608,333.8634,334.5186,4689.0
2021-11-17 12:30:00,342.35,342.48,340.86,341.61,7975.0,334.7434,334.8706,333.2866,334.0199,7975.0
2021-11-17 13:00:00,341.37,341.48,340.74,341.25,3418.0,333.7852,333.8928,333.1692,333.6679,3418.0
2021-11-17 13:30:00,341.13,341.61,340.74,340.9,3923.0,333.5506,334.0199,333.1692,333.3257,3923.0
2021-11-17 14:00:00,341.46,341.46,340.65,340.69,13847.0,333.8732,333.8732,333.0812,333.1203,13847.0
2021-11-17 14:30:00,340.48,340.55,339.11,340.1,6234.0,332.915,332.9834,331.5754,332.5434,6234.0
2021-11-17 15:00:00,339.97,340.97,339.84,340.18,11606.0,332.4163,333.3941,332.2892,332.6217,11606.0
2021-11-17 15:30:00,340.26,340.32,338.93,339.5,33171.0,332.6999,332.7586,331.3994,331.9568,33171.0
2021-11-18 09:30:00,341.26,341.26,334.72,334.98,9714.0,333.6777,333.6777,327.283,327.5372,9714.0
2021-11-18 10:00:00,334.97,334.97,332.92,333.58,7835.0,327.5274,327.5274,325.523,326.1683,7835.0
2021-11-18 10:30:00,333.58,334.12,333.3,333.3,7395.0,326.1683,326.6963,325.8945,325.8945,7395.0
2021-11-18 11:00:00,333.31,333.94,332.8,333.04,7191.0,325.9043,326.5203,325.4056,325.6403,7191.0
2021-11-18 11:30:00,333.04,333.34,332.31,333.06,8247.0,325.6403,325.9336,324.9265,325.6599,8247.0
2021-11-18 12:00:00,333.29,334.12,332.99,333.0,4337.0,325.8847,326.6963,325.5914,325.6012,4337.0
2021-11-18 12:30:00,332.96,334.19,332.88,333.95,11602.0,325.5621,326.7648,325.4839,326.5301,11602.0
2021-11-18 13:00:00,334.44,334.44,332.78,332.97,51321.0,327.0092,327.0092,325.3861,325.5719,51321.0
2021-11-18 13:30:00,332.99,333.29,332.88,333.07,13847.0,325.5914,325.8847,325.4839,325.6696,13847.0
2021-11-18 14:00:00,332.96,333.21,332.72,332.97,28651.0,325.5621,325.8065,325.3274,325.5719,28651.0
2021-11-18 14:30:00,332.98,333.28,332.55,333.28,4709.0,325.5816,325.875,325.1612,325.875,4709.0
2021-11-18 15:00:00,333.19,333.2,331.78,331.87,6910.0,325.787,325.7967,324.4083,324.4963,6910.0
2021-11-18 15:30:00,331.87,332.12,329.88,330.0,42619.0,324.4963,324.7407,322.5505,322.6678,42619.0
2021-11-19 09:30:00,332.04,332.04,327.1,327.42,24133.0,324.6625,324.6625,319.8323,320.1452,24133.0
2021-11-19 10:00:00,327.45,328.41,326.79,327.39,22408.0,320.1745,321.1132,319.5292,320.1158,22408.0
2021-11-19 10:30:00,327.34,327.98,324.19,325.4,9943.0,320.0669,320.6927,316.9869,318.1701,9943.0
2021-11-19 11:00:00,325.02,325.06,323.7,324.46,5529.0,317.7985,317.8376,316.5078,317.2509,5529.0
2021-11-19 11:30:00,324.4,324.99,324.07,324.76,6752.0,317.1923,317.7692,316.8696,317.5443,6752.0
2021-11-19 12:00:00,324.66,324.66,324.13,324.19,5717.0,317.4465,317.4465,316.9283,316.9869,5717.0
2021-11-19 12:30:00,324.25,324.44,323.38,323.4,8467.0,317.0456,317.2314,316.1949,316.2145,8467.0
2021-11-19 13:00:00,323.44,323.7,322.13,322.2,13214.0,316.2536,316.5078,314.9727,315.0412,13214.0
2021-11-19 13:30:00,322.21,323.88,322.21,323.35,5715.0,315.0509,316.6838,315.0509,316.1656,5715.0
2021-11-19 14:00:00,323.45,323.97,321.81,322.46,30873.0,316.2634,316.7718,314.6598,315.2954,30873.0
2021-11-19 14:30:00,322.5,324.33,322.17,322.48,17644.0,315.3345,317.1238,315.0118,315.3149,17644.0
2021-11-19 15:00:00,322.69,322.69,320.54,321.45,31016.0,315.5203,315.5203,313.418,314.3078,31016.0
2021-11-19 15:30:00,321.16,321.71,318.19,318.71,145416.0,314.0243,314.562,311.1202,311.6287,145416.0
2021-11-22 09:30:00,320.01,321.83,318.63,321.82,6562.0,312.8998,314.6794,311.5505,314.6696,6562.0
2021-11-22 10:00:00,321.8,321.99,318.86,319.99,3306.0,314.65,314.8358,311.7754,312.8803,3306.0
2021-11-22 10:30:00,320.3,321.97,320.3,321.97,2430.0,313.1834,314.8163,313.1834,314.8163,2430.0
2021-11-22 11:00:00,322.5,324.88,322.27,324.68,6243.0,315.3345,317.6616,315.1096,317.4661,6243.0
2021-11-22 11:30:00,324.86,325.7,323.53,324.2,8612.0,317.6421,318.4634,316.3416,316.9967,8612.0
2021-11-22 12:00:00,324.18,325.93,323.79,324.93,12205.0,316.9772,318.6883,316.5958,317.7105,12205.0
2021-11-22 12:30:00,324.92,326.86,324.84,326.03,22919.0,317.7007,319.5976,317.6225,318.7861,22919.0
2021-11-22 13:00:00,325.81,326.89,325.03,325.12,9009.0,318.5709,319.6269,317.8083,317.8963,9009.0
2021-11-22 13:30:00,324.98,325.39,322.31,324.3,45831.0,317.7594,318.1603,315.1487,317.0945,45831.0
2021-11-22 14:00:00,324.25,325.86,322.7,323.16,5782.0,317.0456,318.6198,315.53,315.9798,5782.0
2021-11-22 14:30:00,322.99,322.99,321.91,322.74,5157.0,315.8136,315.8136,314.7576,315.5692,5157.0
2021-11-22 15:00:00,323.38,323.71,322.46,323.48,5018.0,316.1949,316.5176,315.2954,316.2927,5018.0
2021-11-22 15:30:00,323.43,323.95,321.16,321.17,31711.0,316.2438,316.7523,314.0243,314.034,31711.0
2021-11-23 09:30:00,319.95,319.95,315.23,315.54,16553.0,312.8411,312.8411,308.226,308.5291,16553.0
2021-11-23 10:00:00,316.36,317.52,314.91,314.91,7065.0,309.3309,310.4651,307.9131,307.9131,7065.0
2021-11-23 10:30:00,315.59,315.81,312.68,313.28,8662.0,308.578,308.7931,305.7327,306.3193,8662.0
2021-11-23 11:00:00,313.78,316.25,313.22,316.13,15291.0,306.8082,309.2234,306.2607,309.106,15291.0
2021-11-23 11:30:00,316.5,317.24,315.76,315.76,11581.0,309.4678,310.1914,308.7442,308.7442,11581.0
2021-11-23 12:00:00,315.53,315.63,314.0,314.89,13845.0,308.5194,308.6171,307.0233,307.8936,13845.0
2021-11-23 12:30:00,315.37,316.46,315.34,315.65,8030.0,308.3629,309.4287,308.3336,308.6367,8030.0
2021-11-23 13:00:00,315.69,317.15,315.25,315.25,11812.0,308.6758,310.1034,308.2456,308.2456,11812.0
2021-11-23 13:30:00,315.35,317.24,315.31,317.13,10327.0,308.3434,310.1914,308.3042,310.0838,10327.0
2021-11-23 14:00:00,316.9,317.26,314.77,314.81,7515.0,309.8589,310.2109,307.7762,307.8153,7515.0
2021-11-23 14:30:00,314.65,314.65,313.16,314.47,21135.0,307.6589,307.6589,306.202,307.4829,21135.0
2021-11-23 15:00:00,314.27,314.27,312.83,313.0,26727.0,307.2873,307.2873,305.8793,306.0456,26727.0
2021-11-23 15:30:00,312.99,315.3,312.9,315.27,81188.0,306.0358,308.2945,305.9478,308.2651,81188.0
2021-11-24 09:30:00,314.81,316.24,314.62,315.5,14685.0,307.8153,309.2136,307.6296,308.49,14685.0
2021-11-24 10:00:00,315.75,321.72,315.75,321.72,58432.0,308.7345,314.5718,308.7345,314.5718,58432.0
2021-11-24 10:30:00,321.02,322.2,320.14,321.61,6591.0,313.8874,315.0412,313.0269,314.4643,6591.0
2021-11-24 11:00:00,321.17,321.23,320.3,321.1,2966.0,314.034,314.0927,313.1834,313.9656,2966.0
2021-11-24 11:30:00,321.15,321.68,320.84,321.05,3408.0,314.0145,314.5327,313.7114,313.9167,3408.0
2021-11-24 12:00:00,320.75,320.79,318.39,318.62,6665.0,313.6234,313.6625,311.3158,311.5407,6665.0
2021-11-24 12:30:00,318.29,318.29,316.71,317.55,4920.0,311.218,311.218,309.6731,310.4945,4920.0
2021-11-24 13:00:00,317.83,318.41,317.5,318.05,4047.0,310.7682,311.3354,310.4456,310.9834,4047.0
2021-11-24 13:30:00,318.07,318.1,317.48,317.82,3468.0,311.0029,311.0322,310.426,310.7585,3468.0
2021-11-24 14:00:00,317.47,317.92,316.75,316.75,3591.0,310.4162,310.8562,309.7122,309.7122,3591.0
2021-11-24 14:30:00,316.55,317.76,316.46,317.49,3047.0,309.5167,310.6998,309.4287,310.4358,3047.0
2021-11-24 15:00:00,317.7,318.67,317.29,318.67,5118.0,310.6411,311.5896,310.2402,311.5896,5118.0
2021-11-24 15:30:00,318.27,318.47,317.51,317.78,22845.0,311.1985,311.394,310.4554,310.7194,22845.0
2021-11-26 09:30:00,314.62,314.62,309.0,311.21,15591.0,307.6296,307.6296,302.1344,304.2953,15591.0
2021-11-26 10:00:00,311.16,312.03,307.25,308.93,16384.0,304.2464,305.0971,300.4233,302.066,16384.0
2021-11-26 10:30:00,309.06,310.68,306.79,307.82,21478.0,302.1931,303.7771,299.9735,300.9807,21478.0
2021-11-26 11:00:00,307.75,308.09,306.14,307.82,11619.0,300.9122,301.2447,299.338,300.9807,11619.0
2021-11-26 11:30:00,307.86,307.86,304.98,306.24,14648.0,301.0198,301.0198,298.2038,299.4358,14648.0
2021-11-26 12:00:00,306.25,307.71,305.21,307.59,17656.0,299.4455,300.8731,298.4286,300.7558,17656.0
2021-11-26 12:30:00,307.75,308.41,304.57,305.46,47199.0,300.9122,301.5575,297.8029,298.6731,47199.0
2021-11-29 09:30:00,309.23,311.08,305.58,311.07,12110.0,302.3593,304.1682,298.7904,304.1584,12110.0
2021-11-29 10:00:00,311.04,312.36,309.51,310.59,15286.0,304.1291,305.4198,302.6331,303.6891,15286.0
2021-11-29 10:30:00,310.07,310.73,304.59,305.16,8253.0,303.1807,303.826,297.8224,298.3798,8253.0
2021-11-29 11:00:00,305.84,308.54,305.58,307.58,13930.0,299.0446,301.6847,298.7904,300.746,13930.0
2021-11-29 11:30:00,307.96,308.44,306.88,307.51,8070.0,301.1175,301.5869,300.0615,300.6775,8070.0
2021-11-29 12:00:00,307.22,309.09,307.01,308.97,10607.0,300.394,302.2224,300.1887,302.1051,10607.0
2021-11-29 12:30:00,308.98,310.03,308.82,309.87,11724.0,302.1149,303.1416,301.9584,302.9851,11724.0
2021-11-29 13:00:00,310.19,312.28,310.04,311.47,10784.0,303.298,305.3416,303.1513,304.5496,10784.0
2021-11-29 13:30:00,311.28,312.04,309.99,310.63,9089.0,304.3638,305.1069,303.1024,303.7282,9089.0
2021-11-29 14:00:00,310.32,310.58,309.56,310.03,8607.0,303.4251,303.6793,302.682,303.1416,8607.0
2021-11-29 14:30:00,309.95,310.75,309.33,309.4,14700.0,303.0633,303.8456,302.4571,302.5256,14700.0
2021-11-29 15:00:00,309.32,309.45,308.43,308.89,17204.0,302.4473,302.5744,301.5771,302.0269,17204.0
2021-11-29 15:30:00,308.71,309.21,308.18,309.06,52287.0,301.8509,302.3398,301.3327,302.1931,52287.0
2021-11-30 09:30:00,305.96,308.16,305.21,307.2,20725.0,299.162,301.3131,298.4286,300.3744,20725.0
2021-11-30 10:00:00,307.44,308.58,306.21,306.25,10805.0,300.6091,301.7238,299.4064,299.4455,10805.0
2021-11-30 10:30:00,306.62,307.13,303.18,303.29,5046.0,299.8073,300.306,296.4438,296.5513,5046.0
2021-11-30 11:00:00,302.94,304.56,302.39,302.86,6212.0,296.2091,297.7931,295.6713,296.1309,6212.0
2021-11-30 11:30:00,302.75,302.95,300.18,301.52,13439.0,296.0233,296.2189,293.5104,294.8206,13439.0
2021-11-30 12:00:00,301.76,301.96,299.64,301.51,21302.0,295.0553,295.2509,292.9824,294.8109,21302.0
2021-11-30 12:30:00,301.38,302.17,300.29,300.38,10451.0,294.6837,295.4562,293.618,293.706,10451.0
2021-11-30 13:00:00,300.5,300.8,298.65,299.47,12056.0,293.8233,294.1166,292.0144,292.8162,12056.0
2021-11-30 13:30:00,299.74,302.07,299.74,301.84,4061.0,293.0802,295.3584,293.0802,295.1335,4061.0
2021-11-30 14:00:00,301.81,301.86,299.83,299.83,10405.0,295.1042,295.1531,293.1682,293.1682,10405.0
2021-11-30 14:30:00,299.62,300.12,299.42,299.81,6086.0,292.9628,293.4517,292.7673,293.1486,6086.0
2021-11-30 15:00:00,299.98,300.13,298.74,299.26,12817.0,293.3149,293.4615,292.1024,292.6108,12817.0
2021-11-30 15:30:00,299.28,299.38,297.27,297.45,51036.0,292.6304,292.7282,290.6651,290.8411,51036.0
2021-12-01 09:30:00,301.93,301.93,295.88,295.88,11988.0,295.2215,295.2215,289.3059,289.3059,11988.0
2021-12-01 10:00:00,296.3,300.93,295.64,300.93,15390.0,289.7166,294.2437,289.0713,294.2437,15390.0
2021-12-01 10:30:00,300.44,302.37,299.8,301.68,7060.0,293.7646,295.6517,293.1389,294.9771,7060.0
2021-12-01 11:00:00,302.24,302.98,301.49,302.37,7776.0,295.5246,296.2482,294.7913,295.6517,7776.0
2021-12-01 11:30:00,302.44,302.44,297.56,298.0,18497.0,295.7202,295.7202,290.9486,291.3788,18497.0
2021-12-01 12:00:00,297.84,298.87,297.37,298.0,12321.0,291.2224,292.2295,290.7628,291.3788,12321.0
2021-12-01 12:30:00,297.88,298.68,296.91,297.23,27571.0,291.2615,292.0437,290.3131,290.626,27571.0
2021-12-01 13:00:00,297.55,298.08,296.03,297.0,4572.0,290.9388,291.4571,289.4526,290.4011,4572.0
2021-12-01 13:30:00,297.2,297.2,295.59,296.71,4802.0,290.5966,290.5966,289.0224,290.1175,4802.0
2021-12-01 14:00:00,296.45,296.62,294.8,295.01,11731.0,289.8633,290.0295,288.2499,288.4553,11731.0
2021-12-01 14:30:00,295.29,295.56,294.46,295.04,8437.0,288.7291,288.9931,287.9175,288.4846,8437.0
2021-12-01 15:00:00,295.43,295.75,291.0,291.13,19285.0,288.8659,289.1788,284.5344,284.6615,19285.0
2021-12-01 15:30:00,290.98,291.27,289.0,289.29,137996.0,284.5148,284.7984,282.5788,282.8624,137996.0
2021-12-02 09:30:00,290.06,301.6,290.06,300.07,19858.0,283.6153,294.8989,283.6153,293.4029,19858.0
2021-12-02 10:00:00,298.49,299.38,296.01,297.12,7847.0,291.858,292.7282,289.4331,290.5184,7847.0
2021-12-02 10:30:00,296.76,298.51,295.57,298.09,13767.0,290.1664,291.8775,289.0028,291.4668,13767.0
2021-12-02 11:00:00,297.76,298.68,296.89,297.85,14051.0,291.1442,292.0437,290.2935,291.2322,14051.0
2021-12-02 11:30:00,297.62,298.88,296.18,298.43,17270.0,291.0073,292.2393,289.5993,291.7993,17270.0
2021-12-02 12:00:00,298.86,301.17,298.6,300.38,7458.0,292.2197,294.4784,291.9655,293.706,7458.0
2021-12-02 12:30:00,300.56,301.17,298.64,300.91,11038.0,293.882,294.4784,292.0046,294.2242,11038.0
2021-12-02 13:00:00,300.67,301.57,300.57,301.15,16857.0,293.9895,294.8695,293.8917,294.4589,16857.0
2021-12-02 13:30:00,301.27,302.55,300.4,301.86,22206.0,294.5762,295.8277,293.7255,295.1531,22206.0
2021-12-02 14:00:00,301.85,302.28,300.16,301.26,14642.0,295.1433,295.5637,293.4909,294.5664,14642.0
2021-12-02 14:30:00,301.28,301.41,299.85,300.57,7001.0,294.586,294.7131,293.1877,293.8917,7001.0
2021-12-02 15:00:00,300.8,300.8,299.42,299.79,12713.0,294.1166,294.1166,292.7673,293.1291,12713.0
2021-12-02 15:30:00,299.44,300.48,298.05,298.36,66431.0,292.7868,293.8037,291.4277,291.7308,66431.0
2021-12-03 09:30:00,301.91,304.22,298.61,298.9,17869.0,295.202,297.4606,291.9753,292.2588,17869.0
2021-12-03 10:00:00,298.97,302.3,297.44,302.27,28215.0,292.3273,295.5833,290.8313,295.554,28215.0
2021-12-03 10:30:00,302.4,302.54,300.44,302.38,17593.0,295.6811,295.818,293.7646,295.6615,17593.0
2021-12-03 11:00:00,302.22,303.89,301.84,303.61,10072.0,295.5051,297.138,295.1335,296.8642,10072.0
2021-12-03 11:30:00,303.12,303.99,301.85,302.23,19680.0,296.3851,297.2358,295.1433,295.5149,19680.0
2021-12-03 12:00:00,302.39,304.01,302.19,303.48,24128.0,295.6713,297.2553,295.4757,296.7371,24128.0
2021-12-03 12:30:00,303.17,303.74,302.42,302.64,10333.0,296.434,296.9913,295.7006,295.9157,10333.0
2021-12-03 13:00:00,303.02,305.15,302.43,304.48,13919.0,296.2873,298.37,295.7104,297.7149,13919.0
2021-12-03 13:30:00,304.74,305.79,303.74,303.74,24845.0,297.9691,298.9958,296.9913,296.9913,24845.0
2021-12-03 14:00:00,303.76,305.52,302.75,304.14,23359.0,297.0109,298.7318,296.0233,297.3824,23359.0
2021-12-03 14:30:00,304.1,304.52,303.29,304.02,14009.0,297.3433,297.754,296.5513,297.2651,14009.0
2021-12-03 15:00:00,303.86,305.22,302.65,304.81,12867.0,297.1086,298.4384,295.9255,298.0375,12867.0
2021-12-03 15:30:00,304.88,306.33,304.2,305.52,57535.0,298.106,299.5238,297.4411,298.7318,57535.0
2021-12-06 09:30:00,309.37,313.48,308.75,313.48,11576.0,302.4962,306.5149,301.89,306.5149,11576.0
2021-12-06 10:00:00,313.68,317.35,313.15,317.18,11746.0,306.7105,310.2989,306.1922,310.1327,11746.0
2021-12-06 10:30:00,317.22,318.2,316.16,317.71,28113.0,310.1718,311.13,309.1354,310.6509,28113.0
2021-12-06 11:00:00,317.35,319.05,316.71,318.94,18928.0,310.2989,311.9611,309.6731,311.8536,18928.0
2021-12-06 11:30:00,319.26,319.88,318.46,319.66,26387.0,312.1665,312.7727,311.3843,312.5576,26387.0
2021-12-06 12:00:00,319.69,322.72,319.56,322.21,24956.0,312.5869,315.5496,312.4598,315.0509,24956.0
2021-12-06 12:30:00,322.25,324.12,321.74,324.09,30811.0,315.09,316.9185,314.5914,316.8892,30811.0
2021-12-06 13:00:00,323.75,323.93,322.65,323.46,26854.0,316.5567,316.7327,315.4812,316.2732,26854.0
2021-12-06 13:30:00,323.75,324.05,323.36,323.6,24564.0,316.5567,316.85,316.1754,316.41,24564.0
2021-12-06 14:00:00,323.7,324.68,323.37,324.54,25459.0,316.5078,317.4661,316.1852,317.3292,25459.0
2021-12-06 14:30:00,324.65,324.65,320.49,320.93,15280.0,317.4367,317.4367,313.3691,313.7994,15280.0
2021-12-06 15:00:00,321.15,322.0,320.77,321.22,11927.0,314.0145,314.8456,313.6429,314.0829,11927.0
2021-12-06 15:30:00,321.22,321.53,320.46,320.46,69507.0,314.0829,314.386,313.3398,313.3398,69507.0
2021-12-07 09:30:00,323.54,328.36,322.14,328.09,19455.0,316.3514,321.0643,314.9825,320.8003,19455.0
2021-12-07 10:00:00,328.51,328.65,326.7,327.07,11320.0,321.211,321.3478,319.4412,319.8029,11320.0
2021-12-07 10:30:00,326.84,328.03,325.94,327.31,24442.0,319.5781,320.7416,318.6981,320.0376,24442.0
2021-12-07 11:00:00,327.24,328.15,327.01,327.76,10849.0,319.9692,320.859,319.7443,320.4776,10849.0
2021-12-07 11:30:00,327.51,328.45,326.99,327.66,13331.0,320.2332,321.1523,319.7247,320.3798,13331.0
2021-12-07 12:00:00,327.64,329.26,327.64,328.82,11030.0,320.3603,321.9443,320.3603,321.5141,11030.0
2021-12-07 12:30:00,328.82,329.15,327.8,328.82,8521.0,321.5141,321.8367,320.5167,321.5141,8521.0
2021-12-07 13:00:00,328.81,329.4,328.21,328.21,10606.0,321.5043,322.0812,320.9176,320.9176,10606.0
2021-12-07 13:30:00,328.43,329.17,327.97,328.24,7212.0,321.1327,321.8563,320.683,320.947,7212.0
2021-12-07 14:00:00,328.28,328.47,327.55,327.96,14132.0,320.9861,321.1718,320.2723,320.6732,14132.0
2021-12-07 14:30:00,328.06,328.3,327.21,327.44,10394.0,320.771,321.0056,319.9398,320.1647,10394.0
2021-12-07 15:00:00,327.42,327.55,323.98,323.98,26851.0,320.1452,320.2723,316.7816,316.7816,26851.0
2021-12-07 15:30:00,324.15,324.15,321.71,321.79,57785.0,316.9478,316.9478,314.562,314.6403,57785.0
2021-12-08 09:30:00,321.85,325.03,321.49,323.78,6806.0,314.6989,317.8083,314.3469,316.586,6806.0
2021-12-08 10:00:00,323.93,325.66,323.12,324.08,10376.0,316.7327,318.4243,315.9407,316.8794,10376.0
2021-12-08 10:30:00,323.88,325.1,323.68,325.1,6829.0,316.6838,317.8767,316.4883,317.8767,6829.0
2021-12-08 11:00:00,325.24,325.24,322.92,323.25,4799.0,318.0136,318.0136,315.7452,316.0678,4799.0
2021-12-08 11:30:00,323.32,325.37,323.15,325.12,5394.0,316.1363,318.1407,315.97,317.8963,5394.0
2021-12-08 12:00:00,324.63,324.8,322.08,322.5,4027.0,317.4172,317.5834,314.9238,315.3345,4027.0
2021-12-08 12:30:00,322.52,323.82,322.39,323.12,4871.0,315.354,316.6252,315.2269,315.9407,4871.0
2021-12-08 13:00:00,323.02,324.03,322.96,324.03,7078.0,315.8429,316.8305,315.7843,316.8305,7078.0
2021-12-08 13:30:00,323.77,323.77,322.96,323.22,3950.0,316.5763,316.5763,315.7843,316.0385,3950.0
2021-12-08 14:00:00,322.94,323.95,322.19,322.19,12188.0,315.7647,316.7523,315.0314,315.0314,12188.0
2021-12-08 14:30:00,322.35,323.44,322.35,323.44,7637.0,315.1878,316.2536,315.1878,316.2536,7637.0
2021-12-08 15:00:00,323.44,323.67,323.13,323.29,6275.0,316.2536,316.4785,315.9505,316.1069,6275.0
2021-12-08 15:30:00,323.38,324.07,322.83,323.26,37592.0,316.1949,316.8696,315.6572,316.0776,37592.0
2021-12-09 09:30:00,321.23,324.52,321.23,324.38,29884.0,314.0927,317.3096,314.0927,317.1727,29884.0
2021-12-09 10:00:00,324.42,325.55,323.25,323.25,15839.0,317.2118,318.3167,316.0678,316.0678,15839.0
2021-12-09 10:30:00,323.25,325.26,323.08,325.26,5602.0,316.0678,318.0332,315.9016,318.0332,5602.0
2021-12-09 11:00:00,325.16,325.8,323.5,324.14,12969.0,317.9354,318.5612,316.3123,316.938,12969.0
2021-12-09 11:30:00,324.43,324.56,323.39,323.65,14809.0,317.2216,317.3487,316.2047,316.4589,14809.0
2021-12-09 12:00:00,323.86,324.0,321.22,321.65,23575.0,316.6643,316.8012,314.0829,314.5034,23575.0
2021-12-09 12:30:00,321.58,323.02,321.53,322.26,9149.0,314.4349,315.8429,314.386,315.0998,9149.0
2021-12-09 13:00:00,321.75,322.44,321.74,322.22,2230.0,314.6012,315.2758,314.5914,315.0607,2230.0
2021-12-09 13:30:00,322.42,323.39,322.16,322.16,4773.0,315.2563,316.2047,315.002,315.002,4773.0
2021-12-09 14:00:00,322.0,322.42,321.4,321.4,7429.0,314.8456,315.2563,314.2589,314.2589,7429.0
2021-12-09 14:30:00,321.86,321.86,321.22,321.4,4750.0,314.7087,314.7087,314.0829,314.2589,4750.0
2021-12-09 15:00:00,321.65,321.75,320.47,320.98,14189.0,314.5034,314.6012,313.3496,313.8483,14189.0
2021-12-09 15:30:00,321.09,321.7,320.35,320.35,28332.0,313.9558,314.5523,313.2323,313.2323,28332.0
2021-12-10 09:30:00,321.0,322.15,319.39,320.37,29025.0,313.8678,314.9923,312.2936,313.2518,29025.0
2021-12-10 10:00:00,320.33,320.33,317.88,318.56,6519.0,313.2127,313.2127,310.8171,311.482,6519.0
2021-12-10 10:30:00,318.39,319.34,316.68,318.81,8325.0,311.3158,312.2447,309.6438,311.7265,8325.0
2021-12-10 11:00:00,319.11,319.28,317.36,317.68,10981.0,312.0198,312.186,310.3087,310.6216,10981.0
2021-12-10 11:30:00,316.47,317.77,316.47,316.87,5961.0,309.4385,310.7096,309.4385,309.8296,5961.0
2021-12-10 12:00:00,317.18,317.82,317.08,317.08,6481.0,310.1327,310.7585,310.0349,310.0349,6481.0
2021-12-10 12:30:00,317.31,317.91,317.12,317.8,2706.0,310.2598,310.8465,310.074,310.7389,2706.0
2021-12-10 13:00:00,318.18,318.66,318.02,318.66,3302.0,311.1105,311.5798,310.954,311.5798,3302.0
2021-12-10 13:30:00,318.46,320.32,318.22,320.22,5844.0,311.3843,313.2029,311.1496,313.1051,5844.0
2021-12-10 14:00:00,320.04,320.74,319.83,320.55,6375.0,312.9291,313.6136,312.7238,313.4278,6375.0
2021-12-10 14:30:00,320.6,321.37,320.35,320.79,15990.0,313.4767,314.2296,313.2323,313.6625,15990.0
2021-12-10 15:00:00,320.91,320.91,319.35,320.37,17317.0,313.7798,313.7798,312.2545,313.2518,17317.0
2021-12-10 15:30:00,320.0,321.63,319.83,321.27,60596.0,312.89,314.4838,312.7238,314.1318,60596.0
2021-12-13 09:30:00,317.6,321.0,316.63,319.24,19481.0,310.5434,313.8678,309.5949,312.1469,19481.0
2021-12-13 10:00:00,319.18,321.22,318.44,320.55,9649.0,312.0883,314.0829,311.3647,313.4278,9649.0
2021-12-13 10:30:00,320.27,322.89,319.74,322.86,24563.0,313.154,315.7158,312.6358,315.6865,24563.0
2021-12-13 11:00:00,322.61,325.01,321.72,324.36,15620.0,315.442,317.7887,314.5718,317.1532,15620.0
2021-12-13 11:30:00,324.05,324.22,320.01,320.13,16316.0,316.85,317.0163,312.8998,313.0171,16316.0
2021-12-13 12:00:00,320.44,320.44,315.48,315.48,24849.0,313.3203,313.3203,308.4705,308.4705,24849.0
2021-12-13 12:30:00,315.59,320.64,314.84,319.52,42613.0,308.578,313.5158,307.8447,312.4207,42613.0
2021-12-13 13:00:00,319.08,319.72,316.45,319.72,30541.0,311.9905,312.6163,309.4189,312.6163,30541.0
2021-12-13 13:30:00,319.8,321.0,318.5,320.97,13713.0,312.6945,313.8678,311.4234,313.8385,13713.0
2021-12-13 14:00:00,321.23,321.84,320.72,320.97,5822.0,314.0927,314.6892,313.594,313.8385,5822.0
2021-12-13 14:30:00,320.9,321.73,320.27,321.07,7757.0,313.77,314.5816,313.154,313.9363,7757.0
2021-12-13 15:00:00,321.08,323.15,321.08,321.41,10307.0,313.946,315.97,313.946,314.2687,10307.0
2021-12-13 15:30:00,321.8,323.25,320.81,320.81,44927.0,314.65,316.0678,313.682,313.682,44927.0
2021-12-14 09:30:00,318.46,323.11,317.98,322.1,9237.0,311.3843,315.9309,310.9149,314.9434,9237.0
2021-12-14 10:00:00,322.88,322.89,319.7,320.47,3945.0,315.706,315.7158,312.5967,313.3496,3945.0
2021-12-14 10:30:00,320.4,320.85,317.99,318.7,12881.0,313.2811,313.7211,310.9247,311.6189,12881.0
2021-12-14 11:00:00,318.57,320.98,318.35,320.98,24436.0,311.4918,313.8483,311.2767,313.8483,24436.0
2021-12-14 11:30:00,320.5,320.51,319.26,319.56,5371.0,313.3789,313.3887,312.1665,312.4598,5371.0
2021-12-14 12:00:00,319.52,320.75,318.74,319.01,9147.0,312.4207,313.6234,311.658,311.922,9147.0
2021-12-14 12:30:00,319.55,319.64,318.26,319.03,7137.0,312.45,312.538,311.1887,311.9416,7137.0
2021-12-14 13:00:00,318.9,320.31,318.89,320.31,5757.0,311.8145,313.1931,311.8047,313.1931,5757.0
2021-12-14 13:30:00,320.1,320.26,318.65,318.98,4894.0,312.9878,313.1443,311.57,311.8927,4894.0
2021-12-14 14:00:00,318.99,320.03,318.69,319.74,8951.0,311.9025,312.9194,311.6091,312.6358,8951.0
2021-12-14 14:30:00,320.0,320.0,319.27,319.97,3002.0,312.89,312.89,312.1763,312.8607,3002.0
2021-12-14 15:00:00,319.85,320.11,319.53,320.01,5484.0,312.7434,312.9976,312.4305,312.8998,5484.0
2021-12-14 15:30:00,319.79,319.87,317.76,317.9,36612.0,312.6847,312.7629,310.6998,310.8367,36612.0
2021-12-15 09:30:00,315.98,316.55,314.07,314.07,14552.0,308.9594,309.5167,307.0918,307.0918,14552.0
2021-12-15 10:00:00,313.31,316.18,313.2,315.15,23818.0,306.3487,309.1549,306.2411,308.1478,23818.0
2021-12-15 10:30:00,315.57,316.23,314.74,316.02,10773.0,308.5585,309.2038,307.7469,308.9985,10773.0
2021-12-15 11:00:00,316.47,316.71,314.82,315.79,19034.0,309.4385,309.6731,307.8251,308.7736,19034.0
2021-12-15 11:30:00,316.08,316.23,315.51,315.58,10176.0,309.0571,309.2038,308.4998,308.5682,10176.0
2021-12-15 12:00:00,316.02,316.03,314.89,315.84,9693.0,308.9985,309.0082,307.8936,308.8225,9693.0
2021-12-15 12:30:00,315.79,317.27,315.7,315.96,18046.0,308.7736,310.2207,308.6856,308.9398,18046.0
2021-12-15 13:00:00,315.91,316.25,315.31,316.25,8372.0,308.8909,309.2234,308.3042,309.2234,8372.0
2021-12-15 13:30:00,316.44,317.5,315.22,315.22,5386.0,309.4091,310.4456,308.2162,308.2162,5386.0
2021-12-15 14:00:00,315.1,318.39,314.74,316.06,13016.0,308.0989,311.3158,307.7469,309.0376,13016.0
2021-12-15 14:30:00,316.27,316.85,314.72,315.25,23001.0,309.2429,309.81,307.7273,308.2456,23001.0
2021-12-15 15:00:00,315.68,319.62,315.51,319.62,15437.0,308.666,312.5185,308.4998,312.5185,15437.0
2021-12-15 15:30:00,319.94,320.16,317.72,319.02,37111.0,312.8314,313.0465,310.6607,311.9318,37111.0
2021-12-16 09:30:00,320.57,322.35,320.26,321.25,6657.0,313.4474,315.1878,313.1443,314.1123,6657.0
2021-12-16 10:00:00,320.59,321.52,320.29,321.0,9679.0,313.4669,314.3763,313.1736,313.8678,9679.0
2021-12-16 10:30:00,321.29,322.64,320.66,322.23,13161.0,314.1514,315.4714,313.5354,315.0705,13161.0
2021-12-16 11:00:00,322.31,325.03,322.31,324.22,10953.0,315.1487,317.8083,315.1487,317.0163,10953.0
2021-12-16 11:30:00,323.79,324.15,321.76,322.89,8795.0,316.5958,316.9478,314.6109,315.7158,8795.0
2021-12-16 12:00:00,322.63,323.58,320.95,321.64,5737.0,315.4616,316.3905,313.8189,314.4936,5737.0
2021-12-16 12:30:00,321.16,321.24,319.63,320.74,6288.0,314.0243,314.1025,312.5283,313.6136,6288.0
2021-12-16 13:00:00,321.06,321.18,320.1,320.77,3707.0,313.9265,314.0438,312.9878,313.6429,3707.0
2021-12-16 13:30:00,320.86,321.41,320.38,320.72,4132.0,313.7309,314.2687,313.2616,313.594,4132.0
2021-12-16 14:00:00,320.86,321.4,319.5,319.63,8281.0,313.7309,314.2589,312.4011,312.5283,8281.0
2021-12-16 14:30:00,319.47,319.93,316.87,317.74,18979.0,312.3718,312.8216,309.8296,310.6802,18979.0
2021-12-16 15:00:00,317.89,318.32,317.06,318.18,7561.0,310.8269,311.2474,310.0154,311.1105,7561.0
2021-12-16 15:30:00,318.42,319.24,317.41,318.24,42216.0,311.3451,312.1469,310.3576,311.1691,42216.0
2021-12-17 09:30:00,317.98,317.98,314.04,314.91,33682.0,310.9149,310.9149,307.0625,307.9131,33682.0
2021-12-17 10:00:00,314.79,316.25,314.06,314.72,7144.0,307.7958,309.2234,307.082,307.7273,7144.0
2021-12-17 10:30:00,315.81,320.81,315.58,319.68,3842.0,308.7931,313.682,308.5682,312.5771,3842.0
2021-12-17 11:00:00,319.65,323.03,319.57,322.66,7508.0,312.5478,315.8527,312.4696,315.4909,7508.0
2021-12-17 11:30:00,322.99,322.99,320.05,321.2,4146.0,315.8136,315.8136,312.9389,314.0634,4146.0
2021-12-17 12:00:00,321.25,323.06,321.25,322.85,2604.0,314.1123,315.882,314.1123,315.6767,2604.0
2021-12-17 12:30:00,323.15,323.53,322.6,323.06,2900.0,315.97,316.3416,315.4323,315.882,2900.0
2021-12-17 13:00:00,322.75,324.85,322.41,324.85,8651.0,315.5789,317.6323,315.2465,317.6323,8651.0
2021-12-17 13:30:00,324.73,325.62,324.25,325.06,10448.0,317.5149,318.3852,317.0456,317.8376,10448.0
2021-12-17 14:00:00,325.12,325.93,324.23,324.45,12667.0,317.8963,318.6883,317.026,317.2412,12667.0
2021-12-17 14:30:00,324.61,324.85,323.92,324.5,7509.0,317.3976,317.6323,316.7229,317.29,7509.0
2021-12-17 15:00:00,324.85,324.85,323.22,323.52,12902.0,317.6323,317.6323,316.0385,316.3318,12902.0
2021-12-17 15:30:00,323.72,323.72,320.84,321.89,50961.0,316.5274,316.5274,313.7114,314.738,50961.0
2021-12-20 09:30:00,316.77,317.88,311.49,313.64,6100.0,309.7318,310.8171,304.5691,306.6713,6100.0
2021-12-20 10:00:00,316.04,316.15,311.59,313.17,38695.0,309.018,309.1256,304.6669,306.2118,38695.0
2021-12-20 10:30:00,312.78,314.11,311.18,314.06,9327.0,305.8305,307.1309,304.266,307.082,9327.0
2021-12-20 11:00:00,314.26,315.04,311.46,311.47,21771.0,307.2776,308.0402,304.5398,304.5496,21771.0
2021-12-20 11:30:00,311.38,312.55,311.27,311.85,6127.0,304.4616,305.6056,304.354,304.9211,6127.0
2021-12-20 12:00:00,311.65,312.42,311.28,311.94,7541.0,304.7256,305.4785,304.3638,305.0091,7541.0
2021-12-20 12:30:00,311.8,314.94,311.75,314.01,42095.0,304.8722,307.9425,304.8233,307.0331,42095.0
2021-12-20 13:00:00,313.25,314.46,312.06,312.35,17393.0,306.29,307.4731,305.1264,305.41,17393.0
2021-12-20 13:30:00,312.52,314.2,312.31,313.31,11687.0,305.5762,307.2189,305.3709,306.3487,11687.0
2021-12-20 14:00:00,313.23,315.21,312.89,313.49,18946.0,306.2705,308.2065,305.938,306.5247,18946.0
2021-12-20 14:30:00,313.41,313.54,312.68,313.0,10362.0,306.4465,306.5736,305.7327,306.0456,10362.0
2021-12-20 15:00:00,312.91,313.3,312.27,312.95,9735.0,305.9576,306.3389,305.3318,305.9967,9735.0
2021-12-20 15:30:00,313.05,313.21,311.28,312.35,77689.0,306.0945,306.2509,304.3638,305.41,77689.0
2021-12-21 09:30:00,315.89,318.62,314.24,318.02,12200.0,308.8714,311.5407,307.258,310.954,12200.0
2021-12-21 10:00:00,318.18,324.01,318.18,320.99,10316.0,311.1105,316.8109,311.1105,313.858,10316.0
2021-12-21 10:30:00,321.55,322.54,321.33,321.39,6975.0,314.4056,315.3736,314.1905,314.2491,6975.0
2021-12-21 11:00:00,321.18,323.25,320.45,322.11,4417.0,314.0438,316.0678,313.33,314.9532,4417.0
2021-12-21 11:30:00,322.56,323.3,321.54,321.54,5385.0,315.3932,316.1167,314.3958,314.3958,5385.0
2021-12-21 12:00:00,321.78,322.82,321.54,322.61,9412.0,314.6305,315.6474,314.3958,315.442,9412.0
2021-12-21 12:30:00,322.78,322.78,321.55,322.31,4844.0,315.6083,315.6083,314.4056,315.1487,4844.0
2021-12-21 13:00:00,322.07,322.37,321.3,322.23,5589.0,314.914,315.2074,314.1611,315.0705,5589.0
2021-12-21 13:30:00,322.31,324.19,322.12,322.98,4810.0,315.1487,316.9869,314.9629,315.8038,4810.0
2021-12-21 14:00:00,322.47,323.12,321.13,321.97,9107.0,315.3052,315.9407,313.9949,314.8163,9107.0
2021-12-21 14:30:00,322.04,322.28,321.47,321.8,7083.0,314.8847,315.1194,314.3274,314.65,7083.0
2021-12-21 15:00:00,321.89,322.5,321.16,321.32,6122.0,314.738,315.3345,314.0243,314.1807,6122.0
2021-12-21 15:30:00,321.0,321.66,320.37,321.57,33825.0,313.8678,314.5132,313.2518,314.4252,33825.0
2021-12-22 09:30:00,322.6,324.54,320.96,321.57,5897.0,315.4323,317.3292,313.8287,314.4252,5897.0
2021-12-22 10:00:00,322.15,323.04,321.33,322.15,5838.0,314.9923,315.8625,314.1905,314.9923,5838.0
2021-12-22 10:30:00,322.31,323.88,321.22,322.29,6944.0,315.1487,316.6838,314.0829,315.1292,6944.0
2021-12-22 11:00:00,322.67,323.87,322.53,323.01,3269.0,315.5007,316.674,315.3638,315.8332,3269.0
2021-12-22 11:30:00,323.56,325.01,323.08,324.87,10098.0,316.3709,317.7887,315.9016,317.6518,10098.0
2021-12-22 12:00:00,324.6,325.6,324.27,325.6,12143.0,317.3878,318.3656,317.0652,318.3656,12143.0
2021-12-22 12:30:00,326.19,327.04,325.59,326.1,12062.0,318.9425,319.7736,318.3558,318.8545,12062.0
2021-12-22 13:00:00,326.31,326.73,325.27,326.62,8625.0,319.0598,319.4705,318.0429,319.3629,8625.0
2021-12-22 13:30:00,326.57,327.73,326.57,327.67,8027.0,319.3141,320.4483,319.3141,320.3896,8027.0
2021-12-22 14:00:00,328.09,328.33,327.16,327.22,8608.0,320.8003,321.035,319.8909,319.9496,8608.0
2021-12-22 14:30:00,327.4,327.41,326.84,327.08,12506.0,320.1256,320.1354,319.5781,319.8127,12506.0
2021-12-22 15:00:00,327.19,327.24,325.36,326.05,21993.0,319.9203,319.9692,318.1309,318.8056,21993.0
2021-12-22 15:30:00,326.16,328.33,325.64,328.33,24134.0,318.9132,321.035,318.4047,321.035,24134.0
2021-12-23 09:30:00,329.48,329.48,325.98,326.94,8105.0,322.1594,322.1594,318.7372,319.6758,8105.0
2021-12-23 10:00:00,326.54,328.36,325.56,326.67,4815.0,319.2847,321.0643,318.3265,319.4118,4815.0
2021-12-23 10:30:00,327.62,328.19,326.87,327.61,10273.0,320.3407,320.8981,319.6074,320.3309,10273.0
2021-12-23 11:00:00,327.39,328.48,327.07,327.87,3435.0,320.1158,321.1816,319.8029,320.5852,3435.0
2021-12-23 11:30:00,328.06,328.4,327.53,327.86,3978.0,320.771,321.1034,320.2527,320.5754,3978.0
2021-12-23 12:00:00,327.74,328.5,327.51,328.5,3391.0,320.4581,321.2012,320.2332,321.2012,3391.0
2021-12-23 12:30:00,328.1,328.62,328.03,328.4,2524.0,320.8101,321.3185,320.7416,321.1034,2524.0
2021-12-23 13:00:00,328.41,329.55,328.41,329.55,4520.0,321.1132,322.2278,321.1132,322.2278,4520.0
2021-12-23 13:30:00,329.69,329.73,328.36,328.36,3346.0,322.3647,322.4038,321.0643,321.0643,3346.0
2021-12-23 14:00:00,328.55,329.11,328.55,328.63,2448.0,321.2501,321.7976,321.2501,321.3283,2448.0
2021-12-23 14:30:00,328.62,328.62,327.94,328.15,2433.0,321.3185,321.3185,320.6536,320.859,2433.0
2021-12-23 15:00:00,328.14,328.96,327.72,328.95,7884.0,320.8492,321.651,320.4385,321.6412,7884.0
2021-12-23 15:30:00,328.9,329.17,327.23,327.24,31493.0,321.5923,321.8563,319.9594,319.9692,31493.0
2021-12-27 09:30:00,328.06,328.06,325.69,326.35,3140.0,320.771,320.771,318.4536,319.0989,3140.0
2021-12-27 10:00:00,326.68,329.28,326.68,328.43,5207.0,319.4216,321.9638,319.4216,321.1327,5207.0
2021-12-27 10:30:00,328.07,328.62,327.28,328.15,3758.0,320.7807,321.3185,320.0083,320.859,3758.0
2021-12-27 11:00:00,328.98,329.41,328.58,329.38,1792.0,321.6705,322.091,321.2794,322.0616,1792.0
2021-12-27 11:30:00,329.12,329.35,327.95,328.88,4897.0,321.8074,322.0323,320.6634,321.5727,4897.0
2021-12-27 12:00:00,328.1,329.03,328.1,329.03,1061.0,320.8101,321.7194,320.8101,321.7194,1061.0
2021-12-27 12:30:00,328.55,329.73,328.55,329.58,1747.0,321.2501,322.4038,321.2501,322.2572,1747.0
2021-12-27 13:00:00,329.13,329.36,328.94,329.0,1726.0,321.8172,322.0421,321.6314,321.6901,1726.0
2021-12-27 13:30:00,329.15,329.73,328.85,329.73,1356.0,321.8367,322.4038,321.5434,322.4038,1356.0
2021-12-27 14:00:00,329.58,329.98,329.26,329.98,2029.0,322.2572,322.6483,321.9443,322.6483,2029.0
2021-12-27 14:30:00,330.0,330.4,329.4,329.81,11539.0,322.6678,323.059,322.0812,322.4821,11539.0
2021-12-27 15:00:00,329.81,330.51,329.47,330.51,5876.0,322.4821,323.1665,322.1496,323.1665,5876.0
2021-12-27 15:30:00,330.64,331.42,330.05,331.22,16930.0,323.2936,324.0563,322.7167,323.8607,16930.0
2021-12-28 09:30:00,331.46,332.9,331.46,332.13,3796.0,324.0954,325.5034,324.0954,324.7505,3796.0
2021-12-28 10:00:00,332.46,333.62,330.86,332.75,5734.0,325.0732,326.2074,323.5087,325.3567,5734.0
2021-12-28 10:30:00,332.58,332.96,331.14,331.27,8113.0,325.1905,325.5621,323.7825,323.9096,8113.0
2021-12-28 11:00:00,332.04,332.12,331.0,332.12,1900.0,324.6625,324.7407,323.6456,324.7407,1900.0
2021-12-28 11:30:00,332.25,332.88,331.51,332.48,3700.0,324.8679,325.4839,324.1443,325.0927,3700.0
2021-12-28 12:00:00,332.46,332.6,331.14,331.14,4809.0,325.0732,325.2101,323.7825,323.7825,4809.0
2021-12-28 12:30:00,331.29,331.57,329.14,331.11,9519.0,323.9292,324.203,321.827,323.7532,9519.0
2021-12-28 13:00:00,331.04,331.48,329.58,330.34,9612.0,323.6847,324.115,322.2572,323.0003,9612.0
2021-12-28 13:30:00,330.35,330.62,329.15,329.29,8765.0,323.0101,323.2741,321.8367,321.9736,8765.0
2021-12-28 14:00:00,329.29,330.08,328.38,329.92,10689.0,321.9736,322.7461,321.0838,322.5896,10689.0
2021-12-28 14:30:00,330.0,330.25,329.29,330.13,6722.0,322.6678,322.9123,321.9736,322.795,6722.0
2021-12-28 15:00:00,329.88,330.2,329.13,329.74,9607.0,322.5505,322.8634,321.8172,322.4136,9607.0
2021-12-28 15:30:00,329.73,330.84,329.23,330.05,33122.0,322.4038,323.4892,321.915,322.7167,33122.0
2021-12-29 09:30:00,331.4,332.47,330.75,331.85,4046.0,324.0367,325.083,323.4012,324.4767,4046.0
2021-12-29 10:00:00,332.44,333.21,331.05,332.12,2341.0,325.0536,325.8065,323.6945,324.7407,2341.0
2021-12-29 10:30:00,332.5,334.2,332.46,333.38,7353.0,325.1123,326.7745,325.0732,325.9727,7353.0
2021-12-29 11:00:00,333.63,333.77,332.78,333.18,2420.0,326.2172,326.3541,325.3861,325.7772,2420.0
2021-12-29 11:30:00,333.4,333.42,332.15,332.15,3208.0,325.9923,326.0119,324.7701,324.7701,3208.0
2021-12-29 12:00:00,332.02,332.79,331.91,332.68,2176.0,324.643,325.3959,324.5354,325.2883,2176.0
2021-12-29 12:30:00,332.68,333.09,331.9,332.69,6403.0,325.2883,325.6892,324.5256,325.2981,6403.0
2021-12-29 13:00:00,332.88,335.21,332.32,335.21,41150.0,325.4839,327.7621,324.9363,327.7621,41150.0
2021-12-29 13:30:00,335.51,335.51,334.31,335.09,11699.0,328.0554,328.0554,326.8821,327.6448,11699.0
2021-12-29 14:00:00,335.09,335.94,335.0,335.74,4336.0,327.6448,328.4759,327.5568,328.2803,4336.0
2021-12-29 14:30:00,335.89,335.98,334.41,335.17,4185.0,328.427,328.515,326.9799,327.723,4185.0
2021-12-29 15:00:00,335.04,335.2,334.33,334.34,5909.0,327.5959,327.7523,326.9016,326.9114,5909.0
2021-12-29 15:30:00,334.59,334.87,332.76,333.86,32038.0,327.1559,327.4296,325.3665,326.4421,32038.0
2021-12-30 09:30:00,332.22,335.01,332.22,333.94,7173.0,324.8385,327.5665,324.8385,326.5203,7173.0
2021-12-30 10:00:00,335.5,335.59,333.97,334.46,2710.0,328.0456,328.1336,326.5496,327.0288,2710.0
2021-12-30 10:30:00,334.7,335.74,334.4,335.74,2544.0,327.2634,328.2803,326.9701,328.2803,2544.0
2021-12-30 11:00:00,335.41,335.43,334.18,334.19,1748.0,327.9576,327.9772,326.755,326.7648,1748.0
2021-12-30 11:30:00,334.59,334.84,334.36,334.8,1402.0,327.1559,327.4003,326.931,327.3612,1402.0
2021-12-30 12:00:00,334.8,334.8,332.9,332.91,718.0,327.3612,327.3612,325.5034,325.5132,718.0
2021-12-30 12:30:00,333.4,333.79,333.15,333.17,1708.0,325.9923,326.3736,325.7479,325.7674,1708.0
2021-12-30 13:00:00,333.04,333.79,333.03,333.79,2745.0,325.6403,326.3736,325.6305,326.3736,2745.0
2021-12-30 13:30:00,333.35,334.14,333.35,333.44,2816.0,325.9434,326.7159,325.9434,326.0314,2816.0
2021-12-30 14:00:00,333.09,333.62,333.08,333.33,1711.0,325.6892,326.2074,325.6794,325.9239,1711.0
2021-12-30 14:30:00,333.44,334.14,333.44,334.12,2426.0,326.0314,326.7159,326.0314,326.6963,2426.0
2021-12-30 15:00:00,333.8,333.8,332.56,332.56,6117.0,326.3834,326.3834,325.171,325.171,6117.0
2021-12-30 15:30:00,332.6,332.61,330.34,331.02,21799.0,325.2101,325.2199,323.0003,323.6652,21799.0
2021-12-31 09:30:00,331.05,335.34,330.77,332.93,3348.0,323.6945,327.8892,323.4207,325.5327,3348.0
2021-12-31 10:00:00,333.86,334.62,332.59,332.59,5921.0,326.4421,327.1852,325.2003,325.2003,5921.0
2021-12-31 10:30:00,332.78,333.04,331.59,331.96,2930.0,325.3861,325.6403,324.2225,324.5843,2930.0
2021-12-31 11:00:00,332.19,333.11,332.17,332.74,1980.0,324.8092,325.7087,324.7896,325.347,1980.0
2021-12-31 11:30:00,332.65,333.36,331.72,332.1,2860.0,325.259,325.9532,324.3496,324.7212,2860.0
2021-12-31 12:00:00,331.87,332.53,331.64,331.64,2939.0,324.4963,325.1416,324.2714,324.2714,2939.0
2021-12-31 12:30:00,331.66,331.96,331.41,331.51,1982.0,324.291,324.5843,324.0465,324.1443,1982.0
2021-12-31 13:00:00,331.81,331.89,331.11,331.12,3536.0,324.4376,324.5159,323.7532,323.763,3536.0
2021-12-31 13:30:00,331.11,331.59,330.82,331.52,2593.0,323.7532,324.2225,323.4696,324.1541,2593.0
2021-12-31 14:00:00,332.28,332.28,331.44,331.73,1981.0,324.8972,324.8972,324.0759,324.3594,1981.0
2021-12-31 14:30:00,332.0,332.06,331.11,331.17,2312.0,324.6234,324.6821,323.7532,323.8119,2312.0
2021-12-31 15:00:00,331.36,331.36,329.89,329.9,3146.0,323.9976,323.9976,322.5603,322.5701,3146.0
2021-12-31 15:30:00,330.14,330.17,328.36,328.49,23374.0,322.8047,322.8341,321.0643,321.1914,23374.0
2022-01-03 09:30:00,328.48,329.85,328.02,328.3,16275.0,321.1816,322.5212,320.7318,321.0056,16275.0
2022-01-03 10:00:00,331.87,336.68,331.3,336.68,14471.0,324.4963,329.1994,323.939,329.1994,14471.0
2022-01-03 10:30:00,336.3,337.89,334.97,335.22,6763.0,328.8279,330.3825,327.5274,327.7719,6763.0
2022-01-03 11:00:00,335.41,336.25,333.85,335.16,3783.0,327.9576,328.779,326.4323,327.7132,3783.0
2022-01-03 11:30:00,334.16,334.22,333.08,333.43,1817.0,326.7354,326.7941,325.6794,326.0216,1817.0
2022-01-03 12:00:00,333.55,333.91,332.97,333.41,1760.0,326.139,326.491,325.5719,326.0021,1760.0
2022-01-03 12:30:00,333.23,334.11,333.23,334.11,5110.0,325.8261,326.6865,325.8261,326.6865,5110.0
2022-01-03 13:00:00,333.66,334.0,332.73,332.84,3633.0,326.2465,326.579,325.3372,325.4447,3633.0
2022-01-03 13:30:00,333.04,333.19,332.4,332.87,4984.0,325.6403,325.787,325.0145,325.4741,4984.0
2022-01-03 14:00:00,333.09,333.54,332.67,333.21,18828.0,325.6892,326.1292,325.2785,325.8065,18828.0
2022-01-03 14:30:00,333.19,333.94,332.22,333.65,8937.0,325.787,326.5203,324.8385,326.2367,8937.0
2022-01-03 15:00:00,333.65,335.17,333.46,334.86,8616.0,326.2367,327.723,326.051,327.4199,8616.0
2022-01-03 15:30:00,334.85,335.43,334.02,334.88,30858.0,327.4101,327.9772,326.5985,327.4394,30858.0
2022-01-04 09:30:00,331.02,335.13,330.89,335.13,11062.0,323.6652,327.6839,323.5381,327.6839,11062.0
2022-01-04 10:00:00,335.48,336.31,330.88,330.94,3589.0,328.0261,328.8376,323.5283,323.587,3589.0
2022-01-04 10:30:00,331.12,335.2,331.12,334.56,5785.0,323.763,327.7523,323.763,327.1265,5785.0
2022-01-04 11:00:00,335.0,336.11,334.73,335.58,4109.0,327.5568,328.6421,327.2928,328.1239,4109.0
2022-01-04 11:30:00,334.83,336.48,334.83,336.23,4684.0,327.3905,329.0039,327.3905,328.7594,4684.0
2022-01-04 12:00:00,335.75,336.36,335.01,335.66,6635.0,328.2901,328.8865,327.5665,328.2021,6635.0
2022-01-04 12:30:00,335.66,336.39,335.25,335.78,6750.0,328.2021,328.9159,327.8012,328.3194,6750.0
2022-01-04 13:00:00,336.0,336.53,333.94,334.44,19350.0,328.5345,329.0528,326.5203,327.0092,19350.0
2022-01-04 13:30:00,334.55,334.71,332.22,333.28,10161.0,327.1168,327.2732,324.8385,325.875,10161.0
2022-01-04 14:00:00,333.3,334.65,332.69,334.21,6633.0,325.8945,327.2145,325.2981,326.7843,6633.0
2022-01-04 14:30:00,334.33,335.29,333.84,334.56,5084.0,326.9016,327.8403,326.4225,327.1265,5084.0
2022-01-04 15:00:00,334.98,336.22,334.98,336.19,5343.0,327.5372,328.7496,327.5372,328.7203,5343.0
2022-01-04 15:30:00,336.1,336.46,334.24,334.7,31164.0,328.6323,328.9843,326.8136,327.2634,31164.0
2022-01-05 09:30:00,337.23,340.42,335.88,337.74,8815.0,329.7372,332.8563,328.4172,330.2359,8815.0
2022-01-05 10:00:00,337.65,338.78,335.05,335.56,22617.0,330.1479,331.2528,327.6056,328.1043,22617.0
2022-01-05 10:30:00,335.24,337.43,335.24,337.13,3269.0,327.7914,329.9328,327.7914,329.6394,3269.0
2022-01-05 11:00:00,336.93,336.93,334.79,334.8,1950.0,329.4439,329.4439,327.3514,327.3612,1950.0
2022-01-05 11:30:00,335.04,336.65,335.04,335.38,1956.0,327.5959,329.1701,327.5959,327.9283,1956.0
2022-01-05 12:00:00,335.97,336.26,334.49,334.8,4532.0,328.5052,328.7888,327.0581,327.3612,4532.0
2022-01-05 12:30:00,334.37,334.86,333.68,333.95,2072.0,326.9408,327.4199,326.2661,326.5301,2072.0
2022-01-05 13:00:00,334.22,335.19,333.24,334.69,4192.0,326.7941,327.7425,325.8359,327.2536,4192.0
2022-01-05 13:30:00,334.74,335.15,333.66,334.59,4375.0,327.3025,327.7034,326.2465,327.1559,4375.0
2022-01-05 14:00:00,334.59,334.66,332.68,332.84,2772.0,327.1559,327.2243,325.2883,325.4447,2772.0
2022-01-05 14:30:00,332.48,332.67,330.71,331.91,2512.0,325.0927,325.2785,323.3621,324.5354,2512.0
2022-01-05 15:00:00,331.24,331.6,330.54,330.72,4553.0,323.8803,324.2323,323.1958,323.3718,4553.0
2022-01-05 15:30:00,330.2,331.23,328.64,328.99,32023.0,322.8634,323.8705,321.3381,321.6803,32023.0
2022-01-06 09:30:00,327.93,334.19,327.74,328.25,14540.0,320.6438,326.7648,320.4581,320.9567,14540.0
2022-01-06 10:00:00,328.43,329.67,326.38,328.23,44549.0,321.1327,322.3452,319.1283,320.9372,44549.0
2022-01-06 10:30:00,327.54,328.96,327.26,327.48,14981.0,320.2625,321.651,319.9887,320.2038,14981.0
2022-01-06 11:00:00,328.0,330.04,328.0,329.69,8520.0,320.7123,322.707,320.7123,322.3647,8520.0
2022-01-06 11:30:00,329.43,330.0,328.85,329.11,5223.0,322.1105,322.6678,321.5434,321.7976,5223.0
2022-01-06 12:00:00,329.51,330.22,328.78,330.0,5397.0,322.1887,322.883,321.475,322.6678,5397.0
2022-01-06 12:30:00,330.04,330.17,328.7,328.7,4686.0,322.707,322.8341,321.3967,321.3967,4686.0
2022-01-06 13:00:00,328.55,328.69,327.46,327.47,1445.0,321.2501,321.387,320.1843,320.1941,1445.0
2022-01-06 13:30:00,327.29,328.85,327.15,328.41,2540.0,320.0181,321.5434,319.8812,321.1132,2540.0
2022-01-06 14:00:00,328.52,329.06,327.78,328.69,6859.0,321.2207,321.7487,320.4972,321.387,6859.0
2022-01-06 14:30:00,328.27,329.45,327.86,329.12,10371.0,320.9763,322.1301,320.5754,321.8074,10371.0
2022-01-06 15:00:00,329.0,329.15,326.98,328.04,6935.0,321.6901,321.8367,319.7149,320.7514,6935.0
2022-01-06 15:30:00,328.37,328.4,326.43,326.87,31320.0,321.0741,321.1034,319.1772,319.6074,31320.0
2022-01-07 09:30:00,322.37,325.0,320.94,323.17,9135.0,315.2074,317.7789,313.8091,315.9896,9135.0
2022-01-07 10:00:00,323.36,323.38,319.45,319.45,8823.0,316.1754,316.1949,312.3523,312.3523,8823.0
2022-01-07 10:30:00,319.88,320.74,316.4,316.42,15328.0,312.7727,313.6136,309.37,309.3896,15328.0
2022-01-07 11:00:00,316.68,316.72,312.56,314.67,15498.0,309.6438,309.6829,305.6153,307.6785,15498.0
2022-01-07 11:30:00,314.69,317.35,314.31,316.55,7315.0,307.698,310.2989,307.3265,309.5167,7315.0
2022-01-07 12:00:00,316.75,316.76,314.51,315.06,16871.0,309.7122,309.722,307.522,308.0598,16871.0
2022-01-07 12:30:00,315.38,316.77,315.13,316.63,13071.0,308.3727,309.7318,308.1282,309.5949,13071.0
2022-01-07 13:00:00,316.34,316.97,315.75,316.19,8328.0,309.3114,309.9274,308.7345,309.1647,8328.0
2022-01-07 13:30:00,315.99,316.8,315.41,316.34,7984.0,308.9691,309.7611,308.402,309.3114,7984.0
2022-01-07 14:00:00,316.79,317.24,315.23,315.45,17472.0,309.7514,310.1914,308.226,308.4411,17472.0
2022-01-07 14:30:00,315.44,316.82,315.44,316.38,14106.0,308.4314,309.7807,308.4314,309.3505,14106.0
2022-01-07 15:00:00,316.33,317.15,315.7,316.0,13808.0,309.3016,310.1034,308.6856,308.9789,13808.0
2022-01-07 15:30:00,316.03,317.08,315.65,316.41,50265.0,309.0082,310.0349,308.6367,309.3798,50265.0
2022-01-10 09:30:00,315.95,315.95,311.92,312.78,7452.0,308.93,308.93,304.9896,305.8305,7452.0
2022-01-10 10:00:00,312.02,313.48,311.36,312.11,9303.0,305.0873,306.5149,304.442,305.1753,9303.0
2022-01-10 10:30:00,312.06,313.34,309.61,310.35,27968.0,305.1264,306.378,302.7309,303.4544,27968.0
2022-01-10 11:00:00,310.45,313.43,309.69,313.04,22177.0,303.5522,306.466,302.8091,306.0847,22177.0
2022-01-10 11:30:00,312.77,315.89,312.77,315.85,10105.0,305.8207,308.8714,305.8207,308.8322,10105.0
2022-01-10 12:00:00,315.85,315.99,314.46,315.15,15013.0,308.8322,308.9691,307.4731,308.1478,15013.0
2022-01-10 12:30:00,315.42,316.45,314.5,316.4,17245.0,308.4118,309.4189,307.5122,309.37,17245.0
2022-01-10 13:00:00,315.95,318.19,315.7,318.09,12291.0,308.93,311.1202,308.6856,311.0225,12291.0
2022-01-10 13:30:00,318.0,318.77,317.42,318.77,6281.0,310.9345,311.6874,310.3674,311.6874,6281.0
2022-01-10 14:00:00,318.9,319.74,318.5,319.74,4753.0,311.8145,312.6358,311.4234,312.6358,4753.0
2022-01-10 14:30:00,319.5,321.08,318.67,320.09,14883.0,312.4011,313.946,311.5896,312.978,14883.0
2022-01-10 15:00:00,320.12,320.9,319.25,320.37,16242.0,313.0074,313.77,312.1567,313.2518,16242.0
2022-01-10 15:30:00,320.52,324.25,320.27,323.55,89254.0,313.3985,317.0456,313.154,316.3612,89254.0
2022-01-11 09:30:00,324.52,325.64,322.11,323.83,6598.0,317.3096,318.4047,314.9532,316.6349,6598.0
2022-01-11 10:00:00,323.82,326.71,323.82,325.89,5205.0,316.6252,319.4509,316.6252,318.6492,5205.0
2022-01-11 10:30:00,326.5,326.9,324.6,324.61,4768.0,319.2456,319.6367,317.3878,317.3976,4768.0
2022-01-11 11:00:00,324.59,326.88,324.06,326.88,4567.0,317.3781,319.6172,316.8598,319.6172,4567.0
2022-01-11 11:30:00,326.66,328.37,326.66,327.27,7707.0,319.4021,321.0741,319.4021,319.9985,7707.0
2022-01-11 12:00:00,327.84,327.98,326.7,326.75,3397.0,320.5558,320.6927,319.4412,319.4901,3397.0
2022-01-11 12:30:00,326.69,328.22,326.16,328.1,12292.0,319.4314,320.9274,318.9132,320.8101,12292.0
2022-01-11 13:00:00,328.03,328.41,326.53,328.41,4365.0,320.7416,321.1132,319.2749,321.1132,4365.0
2022-01-11 13:30:00,328.31,329.15,328.23,328.6,6054.0,321.0154,321.8367,320.9372,321.299,6054.0
2022-01-11 14:00:00,328.85,329.06,328.26,329.06,5638.0,321.5434,321.7487,320.9665,321.7487,5638.0
2022-01-11 14:30:00,328.81,330.23,328.72,330.23,9983.0,321.5043,322.8927,321.4163,322.8927,9983.0
2022-01-11 15:00:00,330.28,331.14,329.76,330.6,9883.0,322.9416,323.7825,322.4332,323.2545,9883.0
2022-01-11 15:30:00,330.61,331.0,329.58,330.27,48999.0,323.2643,323.6456,322.2572,322.9318,48999.0
2022-01-12 09:30:00,329.94,334.82,329.42,334.82,14314.0,322.6092,327.3808,322.1007,327.3808,14314.0
2022-01-12 10:00:00,334.53,337.78,334.17,336.01,22612.0,327.0972,330.275,326.7452,328.5443,22612.0
2022-01-12 10:30:00,335.7,336.28,334.53,336.09,13328.0,328.2412,328.8083,327.0972,328.6225,13328.0
2022-01-12 11:00:00,335.74,336.46,333.82,334.88,11772.0,328.2803,328.9843,326.403,327.4394,11772.0
2022-01-12 11:30:00,334.67,334.73,332.8,334.59,5034.0,327.2341,327.2928,325.4056,327.1559,5034.0
2022-01-12 12:00:00,334.7,335.36,333.77,335.36,2848.0,327.2634,327.9088,326.3541,327.9088,2848.0
2022-01-12 12:30:00,334.97,335.73,334.8,335.73,4460.0,327.5274,328.2705,327.3612,328.2705,4460.0
2022-01-12 13:00:00,335.63,335.91,334.02,334.03,3070.0,328.1728,328.4465,326.5985,326.6083,3070.0
2022-01-12 13:30:00,334.08,334.29,332.99,333.5,2294.0,326.6572,326.8625,325.5914,326.0901,2294.0
2022-01-12 14:00:00,333.26,334.42,332.89,334.42,4848.0,325.8554,326.9896,325.4936,326.9896,4848.0
2022-01-12 14:30:00,334.19,334.19,333.22,334.08,2669.0,326.7648,326.7648,325.8163,326.6572,2669.0
2022-01-12 15:00:00,334.12,335.36,333.77,334.76,8330.0,326.6963,327.9088,326.3541,327.3221,8330.0
2022-01-12 15:30:00,334.81,335.15,333.14,334.68,46188.0,327.371,327.7034,325.7381,327.2439,46188.0
2022-01-13 09:30:00,334.24,334.64,331.82,334.16,5815.0,326.8136,327.2048,324.4474,326.7354,5815.0
2022-01-13 10:00:00,333.69,333.9,329.75,329.75,3474.0,326.2759,326.4812,322.4234,322.4234,3474.0
2022-01-13 10:30:00,328.84,331.24,328.83,330.56,4876.0,321.5336,323.8803,321.5238,323.2154,4876.0
2022-01-13 11:00:00,330.85,332.28,330.19,332.08,4636.0,323.499,324.8972,322.8536,324.7016,4636.0
2022-01-13 11:30:00,331.64,334.31,331.47,334.31,5632.0,324.2714,326.8821,324.1052,326.8821,5632.0
2022-01-13 12:00:00,333.85,334.75,333.4,333.94,3617.0,326.4323,327.3123,325.9923,326.5203,3617.0
2022-01-13 12:30:00,333.57,335.18,333.25,334.09,6914.0,326.1585,327.7328,325.8456,326.667,6914.0
2022-01-13 13:00:00,334.36,335.91,333.85,334.63,17449.0,326.931,328.4465,326.4323,327.195,17449.0
2022-01-13 13:30:00,334.61,334.61,332.75,334.0,4689.0,327.1754,327.1754,325.3567,326.579,4689.0
2022-01-13 14:00:00,333.52,333.77,332.75,333.18,5287.0,326.1096,326.3541,325.3567,325.7772,5287.0
2022-01-13 14:30:00,332.94,333.85,331.89,333.32,10501.0,325.5425,326.4323,324.5159,325.9141,10501.0
2022-01-13 15:00:00,332.8,332.98,331.34,331.79,9857.0,325.4056,325.5816,323.9781,324.4181,9857.0
2022-01-13 15:30:00,331.78,331.94,328.59,329.84,34890.0,324.4083,324.5647,321.2892,322.5114,34890.0
2022-01-14 09:30:00,326.46,331.17,324.8,330.57,17851.0,319.2065,323.8119,317.5834,323.2252,17851.0
2022-01-14 10:00:00,330.46,331.16,323.23,323.37,10842.0,323.1176,323.8021,316.0483,316.1852,10842.0
2022-01-14 10:30:00,322.39,324.87,322.35,322.65,7646.0,315.2269,317.6518,315.1878,315.4812,7646.0
2022-01-14 11:00:00,323.45,324.01,319.96,319.98,14010.0,316.2634,316.8109,312.8509,312.8705,14010.0
2022-01-14 11:30:00,319.44,322.43,319.31,320.67,6696.0,312.3425,315.266,312.2154,313.5451,6696.0
2022-01-14 12:00:00,320.33,320.5,318.24,319.24,6960.0,313.2127,313.3789,311.1691,312.1469,6960.0
2022-01-14 12:30:00,318.49,318.49,317.02,317.8,9252.0,311.4136,311.4136,309.9762,310.7389,9252.0
2022-01-14 13:00:00,317.49,318.36,316.48,317.74,7639.0,310.4358,311.2865,309.4482,310.6802,7639.0
2022-01-14 13:30:00,317.13,318.35,316.28,317.56,5876.0,310.0838,311.2767,309.2527,310.5042,5876.0
2022-01-14 14:00:00,317.7,318.46,317.5,317.69,6834.0,310.6411,311.3843,310.4456,310.6314,6834.0
2022-01-14 14:30:00,318.04,322.59,318.04,322.57,11840.0,310.9736,315.4225,310.9736,315.4029,11840.0
2022-01-14 15:00:00,322.29,325.15,321.95,324.73,15929.0,315.1292,317.9256,314.7967,317.5149,15929.0
2022-01-14 15:30:00,324.6,326.36,324.59,325.75,34394.0,317.3878,319.1087,317.3781,318.5123,34394.0
2022-01-18 09:30:00,322.16,322.88,318.97,320.46,6301.0,315.002,315.706,311.8829,313.3398,6301.0
2022-01-18 10:00:00,320.62,324.14,319.83,324.14,23981.0,313.4963,316.938,312.7238,316.938,23981.0
2022-01-18 10:30:00,323.87,324.62,321.71,323.88,24384.0,316.674,317.4074,314.562,316.6838,24384.0
2022-01-18 11:00:00,323.55,325.13,322.54,324.34,43329.0,316.3612,317.9061,315.3736,317.1336,43329.0
2022-01-18 11:30:00,324.02,327.11,322.85,326.12,12832.0,316.8207,319.8421,315.6767,318.8741,12832.0
2022-01-18 12:00:00,326.39,326.69,324.63,325.25,12247.0,319.1381,319.4314,317.4172,318.0234,12247.0
2022-01-18 12:30:00,324.72,326.67,324.44,324.5,4371.0,317.5052,319.4118,317.2314,317.29,4371.0
2022-01-18 13:00:00,324.19,325.04,323.2,324.44,5006.0,316.9869,317.8181,316.0189,317.2314,5006.0
2022-01-18 13:30:00,324.75,325.27,323.32,325.27,5231.0,317.5345,318.0429,316.1363,318.0429,5231.0
2022-01-18 14:00:00,325.28,325.92,324.5,325.11,13005.0,318.0527,318.6785,317.29,317.8865,13005.0
2022-01-18 14:30:00,325.18,327.78,325.05,327.54,17185.0,317.9549,320.4972,317.8278,320.2625,17185.0
2022-01-18 15:00:00,327.59,327.59,325.24,325.94,22622.0,320.3114,320.3114,318.0136,318.6981,22622.0
2022-01-18 15:30:00,325.9,326.1,324.66,325.94,94563.0,318.6589,318.8545,317.4465,318.6981,94563.0
2022-01-19 09:30:00,325.89,330.78,325.89,330.06,20076.0,318.6492,323.4305,318.6492,322.7265,20076.0
2022-01-19 10:00:00,329.74,330.72,326.81,326.81,22850.0,322.4136,323.3718,319.5487,319.5487,22850.0
2022-01-19 10:30:00,326.78,329.09,326.76,328.77,5603.0,319.5194,321.7781,319.4998,321.4652,5603.0
2022-01-19 11:00:00,329.12,331.63,327.93,331.31,3884.0,321.8074,324.2616,320.6438,323.9487,3884.0
2022-01-19 11:30:00,331.73,334.03,331.23,333.63,8443.0,324.3594,326.6083,323.8705,326.2172,8443.0
2022-01-19 12:00:00,333.63,336.53,333.49,336.53,9916.0,326.2172,329.0528,326.0803,329.0528,9916.0
2022-01-19 12:30:00,336.37,336.37,334.27,334.9,8715.0,328.8963,328.8963,326.843,327.459,8715.0
2022-01-19 13:00:00,334.9,335.72,334.6,335.54,11552.0,327.459,328.2608,327.1656,328.0848,11552.0
2022-01-19 13:30:00,335.13,336.68,334.33,335.16,59860.0,327.6839,329.1994,326.9016,327.7132,59860.0
2022-01-19 14:00:00,335.41,335.66,333.09,333.09,16948.0,327.9576,328.2021,325.6892,325.6892,16948.0
2022-01-19 14:30:00,333.12,334.61,333.11,333.93,22499.0,325.7185,327.1754,325.7087,326.5105,22499.0
2022-01-19 15:00:00,334.07,335.84,334.06,334.69,29917.0,326.6474,328.3781,326.6376,327.2536,29917.0
2022-01-19 15:30:00,334.23,334.45,332.73,333.07,61666.0,326.8039,327.019,325.3372,325.6696,61666.0
2022-01-20 09:30:00,332.82,337.22,332.82,336.64,17719.0,325.4252,329.7274,325.4252,329.1603,17719.0
2022-01-20 10:00:00,336.65,337.9,335.34,335.34,35735.0,329.1701,330.3923,327.8892,327.8892,35735.0
2022-01-20 10:30:00,336.18,337.19,335.57,336.37,2311.0,328.7105,329.6981,328.1141,328.8963,2311.0
2022-01-20 11:00:00,336.67,336.82,335.4,335.85,3482.0,329.1896,329.3363,327.9479,328.3879,3482.0
2022-01-20 11:30:00,335.8,336.37,335.04,335.41,2400.0,328.339,328.8963,327.5959,327.9576,2400.0
2022-01-20 12:00:00,334.98,335.18,333.2,333.7,6119.0,327.5372,327.7328,325.7967,326.2856,6119.0
2022-01-20 12:30:00,334.12,335.24,333.0,333.13,12197.0,326.6963,327.7914,325.6012,325.7283,12197.0
2022-01-20 13:00:00,333.0,333.26,331.47,331.65,48476.0,325.6012,325.8554,324.1052,324.2812,48476.0
2022-01-20 13:30:00,331.69,332.91,331.05,332.28,23369.0,324.3203,325.5132,323.6945,324.8972,23369.0
2022-01-20 14:00:00,332.24,333.03,330.22,330.34,14834.0,324.8581,325.6305,322.883,323.0003,14834.0
2022-01-20 14:30:00,330.33,331.0,329.87,331.0,7150.0,322.9905,323.6456,322.5407,323.6456,7150.0
2022-01-20 15:00:00,330.79,330.79,327.94,327.99,6684.0,323.4403,323.4403,320.6536,320.7025,6684.0
2022-01-20 15:30:00,328.21,328.21,324.31,324.83,27785.0,320.9176,320.9176,317.1043,317.6127,27785.0
2022-01-21 09:30:00,326.69,326.69,320.45,320.95,12893.0,319.4314,319.4314,313.33,313.8189,12893.0
2022-01-21 10:00:00,321.32,321.85,318.55,321.59,10796.0,314.1807,314.6989,311.4723,314.4447,10796.0
2022-01-21 10:30:00,320.7,326.22,320.63,326.22,3214.0,313.5745,318.9718,313.506,318.9718,3214.0
2022-01-21 11:00:00,325.14,327.55,324.16,326.74,4902.0,317.9158,320.2723,316.9576,319.4803,4902.0
2022-01-21 11:30:00,326.39,327.15,324.71,325.81,3057.0,319.1381,319.8812,317.4954,318.5709,3057.0
2022-01-21 12:00:00,325.47,326.17,324.0,325.8,5688.0,318.2385,318.9229,316.8012,318.5612,5688.0
2022-01-21 12:30:00,325.68,325.68,323.27,323.91,3921.0,318.4438,318.4438,316.0874,316.7132,3921.0
2022-01-21 13:00:00,323.89,324.85,322.8,322.8,3336.0,316.6936,317.6323,315.6278,315.6278,3336.0
2022-01-21 13:30:00,322.46,324.65,322.09,322.89,2000.0,315.2954,317.4367,314.9336,315.7158,2000.0
2022-01-21 14:00:00,322.91,324.4,322.91,322.92,4318.0,315.7354,317.1923,315.7354,315.7452,4318.0
2022-01-21 14:30:00,323.49,324.25,322.6,322.6,3218.0,316.3025,317.0456,315.4323,315.4323,3218.0
2022-01-21 15:00:00,322.29,323.15,321.87,322.24,10410.0,315.1292,315.97,314.7185,315.0803,10410.0
2022-01-21 15:30:00,322.76,324.31,322.29,322.87,25317.0,315.5887,317.1043,315.1292,315.6963,25317.0
2022-01-24 09:30:00,315.8,316.92,310.4,314.39,12628.0,308.7834,309.8785,303.5033,307.4047,12628.0
2022-01-24 10:00:00,313.07,316.34,313.07,316.34,8738.0,306.114,309.3114,306.114,309.3114,8738.0
2022-01-24 10:30:00,315.54,317.99,315.43,315.88,7091.0,308.5291,310.9247,308.4216,308.8616,7091.0
2022-01-24 11:00:00,315.0,316.28,313.35,313.35,8211.0,308.0011,309.2527,306.3878,306.3878,8211.0
2022-01-24 11:30:00,313.13,314.38,310.74,314.38,6183.0,306.1727,307.3949,303.8358,307.3949,6183.0
2022-01-24 12:00:00,313.15,313.53,310.83,312.42,7661.0,306.1922,306.5638,303.9238,305.4785,7661.0
2022-01-24 12:30:00,312.02,313.73,310.79,313.16,5026.0,305.0873,306.7593,303.8847,306.202,5026.0
2022-01-24 13:00:00,313.17,316.92,313.17,313.76,8023.0,306.2118,309.8785,306.2118,306.7887,8023.0
2022-01-24 13:30:00,313.6,317.48,313.6,317.48,29417.0,306.6322,310.426,306.6322,310.426,29417.0
2022-01-24 14:00:00,317.6,318.9,314.98,315.32,16692.0,310.5434,311.8145,307.9816,308.314,16692.0
2022-01-24 14:30:00,314.97,316.33,312.13,314.17,5958.0,307.9718,309.3016,305.1949,307.1896,5958.0
2022-01-24 15:00:00,314.32,316.53,313.63,315.93,6807.0,307.3362,309.4971,306.6616,308.9105,6807.0
2022-01-24 15:30:00,315.34,318.34,315.27,317.48,109997.0,308.3336,311.2669,308.2651,310.426,109997.0
2022-01-25 09:30:00,313.72,314.58,304.47,305.32,16792.0,306.7496,307.5905,297.7051,298.5362,16792.0
2022-01-25 10:00:00,304.87,307.57,303.33,307.57,6541.0,298.0962,300.7362,296.5904,300.7362,6541.0
2022-01-25 10:30:00,307.83,308.7,304.01,304.01,7057.0,300.9904,301.8411,297.2553,297.2553,7057.0
2022-01-25 11:00:00,304.0,305.21,301.96,304.6,14057.0,297.2455,298.4286,295.2509,297.8322,14057.0
2022-01-25 11:30:00,304.67,305.2,302.27,302.59,8873.0,297.9006,298.4189,295.554,295.8669,8873.0
2022-01-25 12:00:00,302.32,305.67,302.01,304.89,6662.0,295.6029,298.8784,295.2997,298.1158,6662.0
2022-01-25 12:30:00,304.53,305.0,302.95,303.77,4662.0,297.7638,298.2233,296.2189,297.0206,4662.0
2022-01-25 13:00:00,303.39,304.37,302.27,304.37,6784.0,296.6491,297.6073,295.554,297.6073,6784.0
2022-01-25 13:30:00,304.34,306.37,304.27,305.1,17686.0,297.578,299.5629,297.5095,298.3211,17686.0
2022-01-25 14:00:00,305.3,307.41,305.14,305.68,14809.0,298.5166,300.5798,298.3602,298.8882,14809.0
2022-01-25 14:30:00,305.9,308.56,305.89,307.75,20429.0,299.1033,301.7042,299.0935,300.9122,20429.0
2022-01-25 15:00:00,307.74,307.74,304.35,304.54,8620.0,300.9024,300.9024,297.5878,297.7735,8620.0
2022-01-25 15:30:00,304.63,306.03,303.76,304.22,38185.0,297.8615,299.2304,297.0109,297.4606,38185.0
2022-01-26 09:30:00,306.3,310.11,306.3,309.88,5678.0,299.4944,303.2198,299.4944,302.9949,5678.0
2022-01-26 10:00:00,310.35,312.18,309.96,310.28,4470.0,303.4544,305.2438,303.0731,303.386,4470.0
2022-01-26 10:30:00,309.03,309.67,308.26,308.9,5025.0,302.1638,302.7896,301.4109,302.0367,5025.0
2022-01-26 11:00:00,308.83,310.82,308.35,309.96,10039.0,301.9682,303.914,301.4989,303.0731,10039.0
2022-01-26 11:30:00,309.68,310.72,308.63,310.72,9769.0,302.7993,303.8162,301.7727,303.8162,9769.0
2022-01-26 12:00:00,310.21,310.47,308.3,308.46,10416.0,303.3176,303.5718,301.45,301.6064,10416.0
2022-01-26 12:30:00,308.19,309.47,307.62,309.0,7434.0,301.3424,302.594,300.7851,302.1344,7434.0
2022-01-26 13:00:00,308.82,308.91,307.97,308.05,6317.0,301.9584,302.0464,301.1273,301.2055,6317.0
2022-01-26 13:30:00,307.92,308.88,307.2,307.2,22554.0,301.0784,302.0171,300.3744,300.3744,22554.0
2022-01-26 14:00:00,307.61,309.75,305.06,306.33,6780.0,300.7753,302.8678,298.282,299.5238,6780.0
2022-01-26 14:30:00,306.35,306.35,301.02,302.96,11993.0,299.5433,299.5433,294.3317,296.2286,11993.0
2022-01-26 15:00:00,302.74,302.74,296.54,298.38,25499.0,296.0135,296.0135,289.9513,291.7504,25499.0
2022-01-26 15:30:00,298.63,299.59,296.73,298.68,107001.0,291.9948,292.9335,290.1371,292.0437,107001.0
2022-01-27 09:30:00,302.32,302.53,299.36,300.37,9746.0,295.6029,295.8082,292.7086,293.6962,9746.0
2022-01-27 10:00:00,300.25,302.37,299.67,300.06,13568.0,293.5789,295.6517,293.0117,293.3931,13568.0
2022-01-27 10:30:00,299.13,300.7,298.75,300.7,5159.0,292.4837,294.0189,292.1122,294.0189,5159.0
2022-01-27 11:00:00,300.89,303.78,300.89,302.0,10199.0,294.2046,297.0304,294.2046,295.29,10199.0
2022-01-27 11:30:00,302.18,304.05,301.61,303.76,15781.0,295.466,297.2944,294.9086,297.0109,15781.0
2022-01-27 12:00:00,303.39,304.0,301.08,301.21,5263.0,296.6491,297.2455,294.3904,294.5175,5263.0
2022-01-27 12:30:00,300.71,300.71,299.01,300.33,6572.0,294.0286,294.0286,292.3664,293.6571,6572.0
2022-01-27 13:00:00,299.42,299.78,295.9,295.9,7755.0,292.7673,293.1193,289.3255,289.3255,7755.0
2022-01-27 13:30:00,295.76,296.96,295.56,295.66,19817.0,289.1886,290.362,288.9931,289.0908,19817.0
2022-01-27 14:00:00,295.43,298.05,295.43,296.0,5718.0,288.8659,291.4277,288.8659,289.4233,5718.0
2022-01-27 14:30:00,295.67,297.51,294.53,295.54,7995.0,289.1006,290.8997,287.9859,288.9735,7995.0
2022-01-27 15:00:00,296.02,297.12,294.61,295.38,10126.0,289.4428,290.5184,288.0642,288.8171,10126.0
2022-01-27 15:30:00,295.57,297.41,294.79,295.55,48990.0,289.0028,290.802,288.2402,288.9833,48990.0
2022-01-28 09:30:00,296.49,296.97,292.58,294.47,4029.0,289.9024,290.3717,286.0793,287.9273,4029.0
2022-01-28 10:00:00,294.11,295.22,291.08,292.19,2941.0,287.5753,288.6606,284.6126,285.6979,2941.0
2022-01-28 10:30:00,292.15,294.52,291.04,293.81,3489.0,285.6588,287.9762,284.5735,287.2819,3489.0
2022-01-28 11:00:00,293.52,295.19,292.86,295.01,1306.0,286.9984,288.6313,286.353,288.4553,1306.0
2022-01-28 11:30:00,295.03,297.17,294.04,297.17,2244.0,288.4748,290.5673,287.5068,290.5673,2244.0
2022-01-28 12:00:00,297.11,298.9,296.76,297.02,9341.0,290.5086,292.2588,290.1664,290.4206,9341.0
2022-01-28 12:30:00,296.88,297.1,296.07,296.07,4986.0,290.2837,290.4988,289.4917,289.4917,4986.0
2022-01-28 13:00:00,296.25,297.31,296.24,297.3,3389.0,289.6677,290.7042,289.6579,290.6944,3389.0
2022-01-28 13:30:00,297.35,297.62,296.59,297.31,5724.0,290.7433,291.0073,290.0002,290.7042,5724.0
2022-01-28 14:00:00,298.0,298.15,292.99,292.99,7383.0,291.3788,291.5255,286.4802,286.4802,7383.0
2022-01-28 14:30:00,292.66,296.61,292.65,295.81,5083.0,286.1575,290.0197,286.1477,289.2375,5083.0
2022-01-28 15:00:00,296.34,297.66,295.47,297.21,8103.0,289.7557,291.0464,288.9051,290.6064,8103.0
2022-01-28 15:30:00,297.22,300.13,296.34,299.8,44742.0,290.6162,293.4615,289.7557,293.1389,44742.0
2022-01-31 09:30:00,298.75,300.79,296.59,299.32,21545.0,292.1122,294.1069,290.0002,292.6695,21545.0
2022-01-31 10:00:00,300.5,303.71,300.5,302.42,8549.0,293.8233,296.962,293.8233,295.7006,8549.0
2022-01-31 10:30:00,302.7,305.94,302.31,305.25,14334.0,295.9744,299.1424,295.5931,298.4678,14334.0
2022-01-31 11:00:00,305.24,307.06,304.65,306.65,5387.0,298.458,300.2375,297.8811,299.8367,5387.0
2022-01-31 11:30:00,306.37,308.81,306.08,308.81,4710.0,299.5629,301.9487,299.2793,301.9487,4710.0
2022-01-31 12:00:00,309.02,309.82,308.19,309.48,3183.0,302.154,302.9362,301.3424,302.6038,3183.0
2022-01-31 12:30:00,308.91,309.57,307.93,309.05,3641.0,302.0464,302.6918,301.0882,302.1833,3641.0
2022-01-31 13:00:00,309.44,310.19,308.4,309.6,6216.0,302.5647,303.298,301.5478,302.7211,6216.0
2022-01-31 13:30:00,309.19,309.78,308.95,309.03,2519.0,302.3202,302.8971,302.0855,302.1638,2519.0
2022-01-31 14:00:00,309.25,310.31,309.06,309.84,3442.0,302.3789,303.4153,302.1931,302.9558,3442.0
2022-01-31 14:30:00,309.59,309.66,308.58,309.46,6808.0,302.7113,302.7798,301.7238,302.5842,6808.0
2022-01-31 15:00:00,309.51,309.54,306.49,308.13,9706.0,302.6331,302.6624,299.6802,301.2838,9706.0
2022-01-31 15:30:00,307.86,310.79,307.86,310.12,30962.0,301.0198,303.8847,301.0198,303.2296,30962.0
2022-02-01 09:30:00,309.1,310.8,307.54,307.89,8059.0,302.2322,303.8944,300.7069,301.0491,8059.0
2022-02-01 10:00:00,307.51,309.66,305.4,309.33,3240.0,300.6775,302.7798,298.6144,302.4571,3240.0
2022-02-01 10:30:00,309.34,311.86,308.57,310.82,10579.0,302.4669,304.9309,301.714,303.914,10579.0
2022-02-01 11:00:00,311.03,311.72,308.85,308.99,4508.0,304.1193,304.794,301.9878,302.1247,4508.0
2022-02-01 11:30:00,308.65,309.31,308.34,308.79,4332.0,301.7922,302.4376,301.4891,301.9291,4332.0
2022-02-01 12:00:00,308.68,310.19,308.62,309.86,6929.0,301.8215,303.298,301.7629,302.9753,6929.0
2022-02-01 12:30:00,309.38,309.41,308.27,309.41,3176.0,302.506,302.5353,301.4207,302.5353,3176.0
2022-02-01 13:00:00,310.0,310.0,308.86,309.28,4257.0,303.1122,303.1122,301.9975,302.4082,4257.0
2022-02-01 13:30:00,309.91,309.92,307.77,307.78,2823.0,303.0242,303.034,300.9318,300.9415,2823.0
2022-02-01 14:00:00,307.6,308.35,307.37,307.37,3515.0,300.7655,301.4989,300.5407,300.5407,3515.0
2022-02-01 14:30:00,307.74,308.52,307.07,307.87,4739.0,300.9024,301.6651,300.2473,301.0295,4739.0
2022-02-01 15:00:00,308.18,309.15,308.13,308.91,5889.0,301.3327,302.2811,301.2838,302.0464,5889.0
2022-02-01 15:30:00,308.91,309.99,308.34,309.56,41189.0,302.0464,303.1024,301.4891,302.682,41189.0
2022-02-02 09:30:00,309.3,309.69,302.27,303.85,27348.0,302.4278,302.8091,295.554,297.0989,27348.0
2022-02-02 10:00:00,304.38,306.8,304.38,305.0,23117.0,297.6171,299.9833,297.6171,298.2233,23117.0
2022-02-02 10:30:00,304.7,306.5,304.02,306.08,3054.0,297.93,299.69,297.2651,299.2793,3054.0
2022-02-02 11:00:00,306.06,306.49,305.16,305.69,21072.0,299.2598,299.6802,298.3798,298.898,21072.0
2022-02-02 11:30:00,305.45,306.39,304.77,305.97,5937.0,298.6633,299.5824,297.9984,299.1718,5937.0
2022-02-02 12:00:00,305.78,306.7,305.28,306.14,18439.0,298.986,299.8855,298.4971,299.338,18439.0
2022-02-02 12:30:00,306.59,307.86,306.16,307.86,32939.0,299.778,301.0198,299.3575,301.0198,32939.0
2022-02-02 13:00:00,308.46,309.13,307.43,307.71,5699.0,301.6064,302.2616,300.5993,300.8731,5699.0
2022-02-02 13:30:00,307.93,308.94,307.91,308.41,3304.0,301.0882,302.0758,301.0687,301.5575,3304.0
2022-02-02 14:00:00,308.19,308.83,307.38,308.04,7500.0,301.3424,301.9682,300.5504,301.1958,7500.0
2022-02-02 14:30:00,307.79,308.0,306.31,306.71,31555.0,300.9513,301.1567,299.5042,299.8953,31555.0
2022-02-02 15:00:00,305.92,308.11,305.92,307.8,16390.0,299.1229,301.2642,299.1229,300.9611,16390.0
2022-02-02 15:30:00,307.84,309.13,307.52,308.89,35806.0,301.0002,302.2616,300.6873,302.0269,35806.0
2022-02-03 09:30:00,308.37,309.77,308.15,308.15,2196.0,301.5184,302.8873,301.3033,301.3033,2196.0
2022-02-03 10:00:00,307.98,309.38,307.35,308.73,4067.0,301.1371,302.506,300.5211,301.8704,4067.0
2022-02-03 10:30:00,308.4,309.64,307.81,309.64,6368.0,301.5478,302.7602,300.9709,302.7602,6368.0
2022-02-03 11:00:00,309.64,312.18,309.22,310.65,5145.0,302.7602,305.2438,302.3496,303.7478,5145.0
2022-02-03 11:30:00,310.81,312.13,310.23,311.36,6505.0,303.9042,305.1949,303.3371,304.442,6505.0
2022-02-03 12:00:00,311.36,312.19,310.35,310.91,7558.0,304.442,305.2536,303.4544,304.002,7558.0
2022-02-03 12:30:00,310.98,311.88,310.32,311.37,5918.0,304.0704,304.9504,303.4251,304.4518,5918.0
2022-02-03 13:00:00,310.86,311.9,310.5,310.97,4893.0,303.9531,304.97,303.6011,304.0607,4893.0
2022-02-03 13:30:00,310.84,311.99,310.63,311.83,3890.0,303.9336,305.058,303.7282,304.9016,3890.0
2022-02-03 14:00:00,311.78,312.03,310.49,311.21,9588.0,304.8527,305.0971,303.5913,304.2953,9588.0
2022-02-03 14:30:00,311.53,311.78,309.44,309.92,10102.0,304.6082,304.8527,302.5647,303.034,10102.0
2022-02-03 15:00:00,309.9,311.56,309.68,310.56,8608.0,303.0144,304.6376,302.7993,303.6598,8608.0
2022-02-03 15:30:00,310.31,311.91,310.14,310.92,38369.0,303.4153,304.9798,303.2491,304.0118,38369.0
2022-02-04 09:30:00,309.22,310.58,308.32,309.67,3339.0,302.3496,303.6793,301.4695,302.7896,3339.0
2022-02-04 10:00:00,309.22,311.82,308.64,310.43,5855.0,302.3496,304.8918,301.7824,303.5327,5855.0
2022-02-04 10:30:00,310.76,310.94,308.49,309.34,10497.0,303.8553,304.0313,301.6358,302.4669,10497.0
2022-02-04 11:00:00,309.38,309.77,308.52,309.27,4403.0,302.506,302.8873,301.6651,302.3984,4403.0
2022-02-04 11:30:00,310.26,311.31,309.78,310.14,2643.0,303.3664,304.3931,302.8971,303.2491,2643.0
2022-02-04 12:00:00,310.48,311.2,309.82,310.74,2969.0,303.5816,304.2856,302.9362,303.8358,2969.0
2022-02-04 12:30:00,311.11,311.74,310.29,311.74,5167.0,304.1976,304.8136,303.3958,304.8136,5167.0
2022-02-04 13:00:00,311.9,313.37,311.9,312.6,3500.0,304.97,306.4073,304.97,305.6545,3500.0
2022-02-04 13:30:00,312.96,314.23,312.66,314.14,4021.0,306.0065,307.2482,305.7131,307.1602,4021.0
2022-02-04 14:00:00,314.16,314.17,312.82,313.96,7781.0,307.1798,307.1896,305.8696,306.9842,7781.0
2022-02-04 14:30:00,313.99,314.14,313.15,314.03,5696.0,307.0136,307.1602,306.1922,307.0527,5696.0
2022-02-04 15:00:00,314.19,316.08,314.13,314.36,8639.0,307.2091,309.0571,307.1505,307.3753,8639.0
2022-02-04 15:30:00,314.63,315.01,313.21,313.29,30132.0,307.6393,308.0109,306.2509,306.3291,30132.0
2022-02-07 09:30:00,313.13,315.7,309.7,314.94,7384.0,306.1727,308.6856,302.8189,307.9425,7384.0
2022-02-07 10:00:00,315.08,315.72,313.8,314.56,2589.0,308.0793,308.7051,306.8278,307.5709,2589.0
2022-02-07 10:30:00,314.09,314.71,313.35,313.5,2654.0,307.1113,307.7176,306.3878,306.5345,2654.0
2022-02-07 11:00:00,313.97,315.11,313.59,314.71,5641.0,306.994,308.1087,306.6225,307.7176,5641.0
2022-02-07 11:30:00,314.72,314.72,312.81,313.39,2245.0,307.7273,307.7273,305.8598,306.4269,2245.0
2022-02-07 12:00:00,313.66,314.82,313.05,314.79,6240.0,306.6909,307.8251,306.0945,307.7958,6240.0
2022-02-07 12:30:00,315.0,316.31,314.83,315.33,10329.0,308.0011,309.282,307.8349,308.3238,10329.0
2022-02-07 13:00:00,315.47,316.64,315.45,316.28,3479.0,308.4607,309.6047,308.4411,309.2527,3479.0
2022-02-07 13:30:00,316.95,317.74,316.35,317.74,4030.0,309.9078,310.6802,309.3211,310.6802,4030.0
2022-02-07 14:00:00,317.73,317.73,316.0,316.52,3900.0,310.6705,310.6705,308.9789,309.4874,3900.0
2022-02-07 14:30:00,316.56,316.8,315.33,315.33,4311.0,309.5265,309.7611,308.3238,308.3238,4311.0
2022-02-07 15:00:00,315.54,316.27,314.83,314.83,7854.0,308.5291,309.2429,307.8349,307.8349,7854.0
2022-02-07 15:30:00,314.97,315.51,313.58,314.03,64931.0,307.9718,308.4998,306.6127,307.0527,64931.0
2022-02-08 09:30:00,314.7,317.21,313.91,317.21,4106.0,307.7078,310.162,306.9353,310.162,4106.0
2022-02-08 10:00:00,315.55,317.46,315.55,316.89,2301.0,308.5389,310.4065,308.5389,309.8491,2301.0
2022-02-08 10:30:00,317.62,319.45,317.41,318.32,6425.0,310.5629,312.3523,310.3576,311.2474,6425.0
2022-02-08 11:00:00,319.16,319.65,318.48,318.78,1678.0,312.0687,312.5478,311.4038,311.6971,1678.0
2022-02-08 11:30:00,320.0,321.3,319.12,320.83,2282.0,312.89,314.1611,312.0296,313.7016,2282.0
2022-02-08 12:00:00,320.89,322.11,320.08,322.11,5864.0,313.7603,314.9532,312.9683,314.9532,5864.0
2022-02-08 12:30:00,322.58,322.83,321.58,321.87,4445.0,315.4127,315.6572,314.4349,314.7185,4445.0
2022-02-08 13:00:00,321.59,322.25,321.43,322.01,3998.0,314.4447,315.09,314.2883,314.8554,3998.0
2022-02-08 13:30:00,322.06,322.74,321.55,322.72,4605.0,314.9043,315.5692,314.4056,315.5496,4605.0
2022-02-08 14:00:00,323.15,323.15,320.89,321.52,3945.0,315.97,315.97,313.7603,314.3763,3945.0
2022-02-08 14:30:00,321.46,322.1,321.13,321.74,4090.0,314.3176,314.9434,313.9949,314.5914,4090.0
2022-02-08 15:00:00,321.34,323.16,320.99,322.27,5488.0,314.2003,315.9798,313.858,315.1096,5488.0
2022-02-08 15:30:00,322.42,324.23,322.3,322.78,20548.0,315.2563,317.026,315.1389,315.6083,20548.0
2022-02-09 09:30:00,325.31,330.04,323.86,329.85,3838.0,318.0821,322.707,316.6643,322.5212,3838.0
2022-02-09 10:00:00,329.74,330.96,329.05,330.87,5894.0,322.4136,323.6065,321.739,323.5185,5894.0
2022-02-09 10:30:00,330.85,332.16,330.83,331.36,9015.0,323.499,324.7799,323.4794,323.9976,9015.0
2022-02-09 11:00:00,331.73,332.64,331.48,332.43,7392.0,324.3594,325.2492,324.115,325.0439,7392.0
2022-02-09 11:30:00,331.99,333.1,331.51,332.37,4819.0,324.6136,325.699,324.1443,324.9852,4819.0
2022-02-09 12:00:00,332.8,333.08,332.28,332.68,5650.0,325.4056,325.6794,324.8972,325.2883,5650.0
2022-02-09 12:30:00,332.68,333.52,332.5,333.52,2646.0,325.2883,326.1096,325.1123,326.1096,2646.0
2022-02-09 13:00:00,332.99,333.37,332.85,333.22,2410.0,325.5914,325.963,325.4545,325.8163,2410.0
2022-02-09 13:30:00,333.35,333.49,332.69,333.09,5338.0,325.9434,326.0803,325.2981,325.6892,5338.0
2022-02-09 14:00:00,333.09,333.87,332.69,333.1,4902.0,325.6892,326.4519,325.2981,325.699,4902.0
2022-02-09 14:30:00,332.9,333.19,332.37,332.37,4907.0,325.5034,325.787,324.9852,324.9852,4907.0
2022-02-09 15:00:00,332.0,332.42,331.31,332.38,8995.0,324.6234,325.0341,323.9487,324.995,8995.0
2022-02-09 15:30:00,332.47,332.59,330.8,332.16,46551.0,325.083,325.2003,323.4501,324.7799,46551.0
2022-02-10 09:30:00,326.97,330.91,325.63,330.19,9868.0,319.7052,323.5576,318.3949,322.8536,9868.0
2022-02-10 10:00:00,330.89,332.8,330.77,330.81,5401.0,323.5381,325.4056,323.4207,323.4599,5401.0
2022-02-10 10:30:00,331.46,332.75,330.96,332.41,8424.0,324.0954,325.3567,323.6065,325.0243,8424.0
2022-02-10 11:00:00,332.03,332.63,329.91,329.91,4628.0,324.6527,325.2394,322.5798,322.5798,4628.0
2022-02-10 11:30:00,329.91,331.35,329.42,330.91,1777.0,322.5798,323.9879,322.1007,323.5576,1777.0
2022-02-10 12:00:00,330.87,331.94,330.31,331.88,8137.0,323.5185,324.5647,322.971,324.5061,8137.0
2022-02-10 12:30:00,332.04,332.7,329.48,330.32,3652.0,324.6625,325.3079,322.1594,322.9807,3652.0
2022-02-10 13:00:00,330.24,330.84,328.67,328.67,4160.0,322.9025,323.4892,321.3674,321.3674,4160.0
2022-02-10 13:30:00,329.3,329.3,327.01,328.51,7016.0,321.9834,321.9834,319.7443,321.211,7016.0
2022-02-10 14:00:00,329.31,329.31,325.73,326.69,8213.0,321.9932,321.9932,318.4927,319.4314,8213.0
2022-02-10 14:30:00,326.78,327.69,324.56,324.9,10856.0,319.5194,320.4092,317.3487,317.6812,10856.0
2022-02-10 15:00:00,325.01,326.48,324.35,325.43,10622.0,317.7887,319.2261,317.1434,318.1994,10622.0
2022-02-10 15:30:00,325.01,325.02,322.42,324.4,56707.0,317.7887,317.7985,315.2563,317.1923,56707.0
2022-02-11 09:30:00,324.65,325.57,322.53,323.48,10777.0,317.4367,318.3363,315.3638,316.2927,10777.0
2022-02-11 10:00:00,322.44,326.09,322.44,325.69,10848.0,315.2758,318.8447,315.2758,318.4536,10848.0
2022-02-11 10:30:00,326.26,326.26,324.43,325.27,7168.0,319.0109,319.0109,317.2216,318.0429,7168.0
2022-02-11 11:00:00,325.6,325.67,322.58,324.38,11921.0,318.3656,318.4341,315.4127,317.1727,11921.0
2022-02-11 11:30:00,324.66,324.69,323.49,323.98,3201.0,317.4465,317.4758,316.3025,316.7816,3201.0
2022-02-11 12:00:00,324.17,324.84,323.64,324.77,4786.0,316.9674,317.6225,316.4492,317.5541,4786.0
2022-02-11 12:30:00,324.92,325.48,324.54,324.99,11482.0,317.7007,318.2483,317.3292,317.7692,11482.0
2022-02-11 13:00:00,324.31,325.65,323.94,323.94,10162.0,317.1043,318.4145,316.7425,316.7425,10162.0
2022-02-11 13:30:00,323.6,324.05,319.58,320.88,8514.0,316.41,316.85,312.4794,313.7505,8514.0
2022-02-11 14:00:00,320.82,322.38,320.01,320.01,8552.0,313.6918,315.2172,312.8998,312.8998,8552.0
2022-02-11 14:30:00,320.89,322.25,319.22,319.98,8501.0,313.7603,315.09,312.1274,312.8705,8501.0
2022-02-11 15:00:00,320.21,320.76,318.01,319.18,14112.0,313.0954,313.6331,310.9442,312.0883,14112.0
2022-02-11 15:30:00,319.82,322.12,318.93,320.63,19668.0,312.714,314.9629,311.8438,313.506,19668.0
2022-02-14 09:30:00,321.32,323.45,317.65,321.6,8572.0,314.1807,316.2634,310.5922,314.4545,8572.0
2022-02-14 10:00:00,319.83,320.32,317.89,319.56,3076.0,312.7238,313.2029,310.8269,312.4598,3076.0
2022-02-14 10:30:00,318.81,320.19,318.48,319.79,2200.0,311.7265,313.0758,311.4038,312.6847,2200.0
2022-02-14 11:00:00,319.01,320.71,318.98,320.62,2348.0,311.922,313.5843,311.8927,313.4963,2348.0
2022-02-14 11:30:00,320.54,320.79,319.6,320.24,2138.0,313.418,313.6625,312.4989,313.1247,2138.0
2022-02-14 12:00:00,319.75,320.46,319.69,320.25,3409.0,312.6456,313.3398,312.5869,313.1345,3409.0
2022-02-14 12:30:00,320.25,320.25,319.58,319.94,4950.0,313.1345,313.1345,312.4794,312.8314,4950.0
2022-02-14 13:00:00,320.25,320.25,318.97,319.01,1871.0,313.1345,313.1345,311.8829,311.922,1871.0
2022-02-14 13:30:00,318.21,318.72,316.92,317.14,2903.0,311.1398,311.6385,309.8785,310.0936,2903.0
2022-02-14 14:00:00,316.23,317.52,315.63,316.7,5428.0,309.2038,310.4651,308.6171,309.6634,5428.0
2022-02-14 14:30:00,318.21,318.81,317.34,318.25,3511.0,311.1398,311.7265,310.2891,311.1789,3511.0
2022-02-14 15:00:00,318.37,319.44,317.35,318.97,4147.0,311.2963,312.3425,310.2989,311.8829,4147.0
2022-02-14 15:30:00,319.19,319.2,317.31,317.73,46754.0,312.098,312.1078,310.2598,310.6705,46754.0
2022-02-15 09:30:00,322.45,324.46,320.44,323.16,4048.0,315.2856,317.2509,313.3203,315.9798,4048.0
2022-02-15 10:00:00,323.68,325.06,323.09,324.69,3766.0,316.4883,317.8376,315.9114,317.4758,3766.0
2022-02-15 10:30:00,324.63,326.26,324.45,324.93,4503.0,317.4172,319.0109,317.2412,317.7105,4503.0
2022-02-15 11:00:00,325.1,327.02,324.94,325.6,9184.0,317.8767,319.7541,317.7203,318.3656,9184.0
2022-02-15 11:30:00,325.81,327.29,325.52,327.29,13799.0,318.5709,320.0181,318.2874,320.0181,13799.0
2022-02-15 12:00:00,327.0,327.56,326.04,326.7,8100.0,319.7345,320.2821,318.7958,319.4412,8100.0
2022-02-15 12:30:00,326.65,327.24,324.56,325.8,6618.0,319.3923,319.9692,317.3487,318.5612,6618.0
2022-02-15 13:00:00,325.98,327.2,325.97,327.2,3827.0,318.7372,319.9301,318.7274,319.9301,3827.0
2022-02-15 13:30:00,327.22,327.27,326.75,326.75,2813.0,319.9496,319.9985,319.4901,319.4901,2813.0
2022-02-15 14:00:00,326.8,327.01,325.63,325.71,2424.0,319.5389,319.7443,318.3949,318.4732,2424.0
2022-02-15 14:30:00,325.87,326.45,325.32,326.17,2887.0,318.6296,319.1967,318.0918,318.9229,2887.0
2022-02-15 15:00:00,326.24,326.92,326.08,326.23,4090.0,318.9914,319.6563,318.8349,318.9816,4090.0
2022-02-15 15:30:00,326.2,327.84,325.1,327.83,27081.0,318.9523,320.5558,317.8767,320.5461,27081.0
2022-02-16 09:30:00,327.0,327.0,321.45,321.45,2614.0,319.7345,319.7345,314.3078,314.3078,2614.0
2022-02-16 10:00:00,322.26,324.63,322.07,323.74,10746.0,315.0998,317.4172,314.914,316.5469,10746.0
2022-02-16 10:30:00,323.62,324.62,323.42,324.35,11929.0,316.4296,317.4074,316.234,317.1434,11929.0
2022-02-16 11:00:00,324.34,324.5,323.76,324.2,4924.0,317.1336,317.29,316.5665,316.9967,4924.0
2022-02-16 11:30:00,324.16,325.49,324.14,324.68,3303.0,316.9576,318.2581,316.938,317.4661,3303.0
2022-02-16 12:00:00,325.12,325.28,324.12,324.63,6950.0,317.8963,318.0527,316.9185,317.4172,6950.0
2022-02-16 12:30:00,324.6,324.96,323.1,324.58,2816.0,317.3878,317.7398,315.9212,317.3683,2816.0
2022-02-16 13:00:00,324.49,324.79,324.18,324.67,1460.0,317.2803,317.5736,316.9772,317.4563,1460.0
2022-02-16 13:30:00,324.54,325.05,323.87,325.05,3380.0,317.3292,317.8278,316.674,317.8278,3380.0
2022-02-16 14:00:00,325.05,326.32,324.39,325.56,19007.0,317.8278,319.0696,317.1825,318.3265,19007.0
2022-02-16 14:30:00,327.12,327.29,325.81,326.62,3173.0,319.8518,320.0181,318.5709,319.3629,3173.0
2022-02-16 15:00:00,326.66,327.96,326.46,327.29,5337.0,319.4021,320.6732,319.2065,320.0181,5337.0
2022-02-16 15:30:00,327.29,327.81,326.59,326.75,18868.0,320.0181,320.5265,319.3336,319.4901,18868.0
2022-02-17 09:30:00,324.74,324.79,319.57,319.79,1842.0,317.5247,317.5736,312.4696,312.6847,1842.0
2022-02-17 10:00:00,319.03,320.87,319.03,320.38,2158.0,311.9416,313.7407,311.9416,313.2616,2158.0
2022-02-17 10:30:00,321.24,321.61,320.88,321.06,1047.0,314.1025,314.4643,313.7505,313.9265,1047.0
2022-02-17 11:00:00,321.31,322.03,321.31,321.44,1013.0,314.1709,314.8749,314.1709,314.298,1013.0
2022-02-17 11:30:00,321.37,321.95,321.16,321.38,1624.0,314.2296,314.7967,314.0243,314.2394,1624.0
2022-02-17 12:00:00,321.4,321.4,320.61,320.98,1185.0,314.2589,314.2589,313.4865,313.8483,1185.0
2022-02-17 12:30:00,321.25,321.5,320.42,320.43,965.0,314.1123,314.3567,313.3007,313.3105,965.0
2022-02-17 13:00:00,320.25,320.36,319.89,319.89,600.0,313.1345,313.242,312.7825,312.7825,600.0
2022-02-17 13:30:00,320.82,320.86,320.28,320.86,584.0,313.6918,313.7309,313.1638,313.7309,584.0
2022-02-17 14:00:00,320.48,320.49,319.74,320.0,1594.0,313.3594,313.3691,312.6358,312.89,1594.0
2022-02-17 14:30:00,318.98,318.98,318.57,318.57,1469.0,311.8927,311.8927,311.4918,311.4918,1469.0
2022-02-17 15:00:00,318.48,318.48,316.69,317.03,4409.0,311.4038,311.4038,309.6536,309.986,4409.0
2022-02-17 15:30:00,317.2,318.21,316.7,317.99,25423.0,310.1522,311.1398,309.6634,310.9247,25423.0
2022-02-18 09:30:00,318.5,321.75,316.47,321.75,9329.0,311.4234,314.6012,309.4385,314.6012,9329.0
2022-02-18 10:00:00,321.14,321.46,319.87,320.08,3158.0,314.0047,314.3176,312.7629,312.9683,3158.0
2022-02-18 10:30:00,319.99,320.42,318.25,318.67,5910.0,312.8803,313.3007,311.1789,311.5896,5910.0
2022-02-18 11:00:00,318.2,318.77,317.11,317.45,3830.0,311.13,311.6874,310.0642,310.3967,3830.0
2022-02-18 11:30:00,317.36,318.36,316.74,316.74,4042.0,310.3087,311.2865,309.7025,309.7025,4042.0
2022-02-18 12:00:00,316.8,317.31,316.28,316.29,7905.0,309.7611,310.2598,309.2527,309.2625,7905.0
2022-02-18 12:30:00,316.52,317.28,315.6,315.6,3052.0,309.4874,310.2305,308.5878,308.5878,3052.0
2022-02-18 13:00:00,315.44,316.44,315.22,315.88,4521.0,308.4314,309.4091,308.2162,308.8616,4521.0
2022-02-18 13:30:00,316.03,317.51,316.03,316.9,1378.0,309.0082,310.4554,309.0082,309.8589,1378.0
2022-02-18 14:00:00,317.0,318.64,316.47,318.29,7633.0,309.9567,311.5603,309.4385,311.218,7633.0
2022-02-18 14:30:00,317.69,318.13,316.13,317.19,9057.0,310.6314,311.0616,309.106,310.1425,9057.0
2022-02-18 15:00:00,318.2,318.42,315.72,315.91,7535.0,311.13,311.3451,308.7051,308.8909,7535.0
2022-02-18 15:30:00,315.7,316.5,314.97,315.78,24306.0,308.6856,309.4678,307.9718,308.7638,24306.0
2022-02-22 09:30:00,315.19,319.74,313.63,319.63,4522.0,308.1869,312.6358,306.6616,312.5283,4522.0
2022-02-22 10:00:00,319.63,322.22,318.74,321.46,3214.0,312.5283,315.0607,311.658,314.3176,3214.0
2022-02-22 10:30:00,321.01,321.51,320.67,321.43,2843.0,313.8776,314.3665,313.5451,314.2883,2843.0
2022-02-22 11:00:00,320.97,323.65,320.96,322.45,15695.0,313.8385,316.4589,313.8287,315.2856,15695.0
2022-02-22 11:30:00,323.08,323.23,321.54,322.21,8858.0,315.9016,316.0483,314.3958,315.0509,8858.0
2022-02-22 12:00:00,322.18,323.89,321.56,323.89,4628.0,315.0216,316.6936,314.4154,316.6936,4628.0
2022-02-22 12:30:00,323.37,324.19,322.97,323.18,6108.0,316.1852,316.9869,315.794,315.9994,6108.0
2022-02-22 13:00:00,322.99,322.99,320.42,320.67,3007.0,315.8136,315.8136,313.3007,313.5451,3007.0
2022-02-22 13:30:00,321.14,321.38,319.63,319.63,3181.0,314.0047,314.2394,312.5283,312.5283,3181.0
2022-02-22 14:00:00,319.76,320.77,319.18,320.61,5222.0,312.6554,313.6429,312.0883,313.4865,5222.0
2022-02-22 14:30:00,320.54,323.89,320.08,323.23,5257.0,313.418,316.6936,312.9683,316.0483,5257.0
2022-02-22 15:00:00,323.22,324.71,322.83,323.24,10053.0,316.0385,317.4954,315.6572,316.058,10053.0
2022-02-22 15:30:00,322.97,323.62,321.25,322.38,34911.0,315.794,316.4296,314.1123,315.2172,34911.0
2022-02-23 09:30:00,324.48,327.2,323.12,324.29,9985.0,317.2705,319.9301,315.9407,317.0847,9985.0
2022-02-23 10:00:00,324.76,325.39,322.95,323.35,8294.0,317.5443,318.1603,315.7745,316.1656,8294.0
2022-02-23 10:30:00,323.35,325.51,323.0,324.11,12219.0,316.1656,318.2776,315.8234,316.9087,12219.0
2022-02-23 11:00:00,324.04,324.53,323.32,324.22,5154.0,316.8403,317.3194,316.1363,317.0163,5154.0
2022-02-23 11:30:00,323.96,326.96,323.95,326.83,3967.0,316.762,319.6954,316.7523,319.5683,3967.0
2022-02-23 12:00:00,327.07,328.1,326.0,327.71,6424.0,319.8029,320.8101,318.7567,320.4287,6424.0
2022-02-23 12:30:00,327.8,327.8,325.33,325.7,4058.0,320.5167,320.5167,318.1016,318.4634,4058.0
2022-02-23 13:00:00,325.76,325.76,323.72,323.72,4242.0,318.5221,318.5221,316.5274,316.5274,4242.0
2022-02-23 13:30:00,323.18,324.74,323.1,323.58,3892.0,315.9994,317.5247,315.9212,316.3905,3892.0
2022-02-23 14:00:00,323.21,323.85,321.91,322.33,8782.0,316.0287,316.6545,314.7576,315.1683,8782.0
2022-02-23 14:30:00,322.38,322.96,321.55,322.65,7438.0,315.2172,315.7843,314.4056,315.4812,7438.0
2022-02-23 15:00:00,322.88,323.22,321.87,322.59,7053.0,315.706,316.0385,314.7185,315.4225,7053.0
2022-02-23 15:30:00,323.18,323.4,321.32,322.4,34806.0,315.9994,316.2145,314.1807,315.2367,34806.0
2022-02-24 09:30:00,319.68,329.58,315.16,328.9,23342.0,312.5771,322.2572,308.1576,321.5923,23342.0
2022-02-24 10:00:00,328.24,334.34,326.8,330.53,27298.0,320.947,326.9114,319.5389,323.1861,27298.0
2022-02-24 10:30:00,330.71,338.32,330.69,338.32,10304.0,323.3621,330.803,323.3425,330.803,10304.0
2022-02-24 11:00:00,338.32,339.44,334.73,337.83,13042.0,330.803,331.8981,327.2928,330.3239,13042.0
2022-02-24 11:30:00,337.83,338.23,334.48,336.64,13566.0,330.3239,330.715,327.0483,329.1603,13566.0
2022-02-24 12:00:00,336.87,337.29,333.7,334.49,7033.0,329.3852,329.7959,326.2856,327.0581,7033.0
2022-02-24 12:30:00,334.78,336.09,334.4,334.81,6606.0,327.3416,328.6225,326.9701,327.371,6606.0
2022-02-24 13:00:00,334.25,335.72,332.9,332.9,6044.0,326.8234,328.2608,325.5034,325.5034,6044.0
2022-02-24 13:30:00,333.5,334.69,333.03,333.38,5075.0,326.0901,327.2536,325.6305,325.9727,5075.0
2022-02-24 14:00:00,332.66,334.57,331.99,334.57,6563.0,325.2687,327.1363,324.6136,327.1363,6563.0
2022-02-24 14:30:00,334.57,336.52,334.49,335.71,6684.0,327.1363,329.043,327.0581,328.251,6684.0
2022-02-24 15:00:00,336.14,337.42,335.63,335.63,5838.0,328.6714,329.923,328.1728,328.1728,5838.0
2022-02-24 15:30:00,335.95,338.79,335.67,337.81,23054.0,328.4856,331.2625,328.2119,330.3043,23054.0
2022-02-25 09:30:00,338.72,343.39,335.76,335.76,14842.0,331.1941,335.7603,328.2999,328.2999,14842.0
2022-02-25 10:00:00,334.78,336.41,334.34,335.24,5143.0,327.3416,328.9354,326.9114,327.7914,5143.0
2022-02-25 10:30:00,334.79,336.93,334.51,334.93,7279.0,327.3514,329.4439,327.0776,327.4883,7279.0
2022-02-25 11:00:00,334.86,335.82,333.3,335.06,18093.0,327.4199,328.3585,325.8945,327.6154,18093.0
2022-02-25 11:30:00,334.86,339.43,334.64,338.34,32741.0,327.4199,331.8883,327.2048,330.8225,32741.0
2022-02-25 12:00:00,338.33,340.33,338.28,340.33,12292.0,330.8128,332.7683,330.7639,332.7683,12292.0
2022-02-25 12:30:00,340.44,341.57,339.08,339.45,5619.0,332.8759,333.9808,331.5461,331.9079,5619.0
2022-02-25 13:00:00,339.75,339.75,337.77,338.9,29762.0,332.2012,332.2012,330.2652,331.3701,29762.0
2022-02-25 13:30:00,338.93,341.54,337.99,341.13,17158.0,331.3994,333.9514,330.4803,333.5506,17158.0
2022-02-25 14:00:00,340.85,341.89,340.69,341.51,5190.0,333.2768,334.2937,333.1203,333.9221,5190.0
2022-02-25 14:30:00,341.68,341.68,339.72,341.26,9480.0,334.0883,334.0883,332.1719,333.6777,9480.0
2022-02-25 15:00:00,340.85,342.69,340.36,342.69,7434.0,333.2768,335.0759,332.7977,335.0759,7434.0
2022-02-25 15:30:00,342.34,344.19,341.18,343.33,34515.0,334.7337,336.5426,333.5994,335.7017,34515.0
2022-02-28 09:30:00,340.49,341.36,338.33,338.6,11713.0,332.9248,333.7754,330.8128,331.0768,11713.0
2022-02-28 10:00:00,338.88,340.02,335.88,335.91,6054.0,331.3505,332.4652,328.4172,328.4465,6054.0
2022-02-28 10:30:00,335.95,336.8,335.58,336.2,10070.0,328.4856,329.3168,328.1239,328.7301,10070.0
2022-02-28 11:00:00,337.58,339.09,336.57,339.09,3557.0,330.0794,331.5559,329.0919,331.5559,3557.0
2022-02-28 11:30:00,337.97,338.17,336.18,337.53,2953.0,330.4608,330.6563,328.7105,330.0305,2953.0
2022-02-28 12:00:00,337.93,337.93,334.07,334.07,5136.0,330.4217,330.4217,326.6474,326.6474,5136.0
2022-02-28 12:30:00,334.25,334.67,333.06,333.88,3522.0,326.8234,327.2341,325.6599,326.4616,3522.0
2022-02-28 13:00:00,334.11,336.08,334.1,336.08,5270.0,326.6865,328.6128,326.6768,328.6128,5270.0
2022-02-28 13:30:00,335.8,337.01,335.26,336.94,3487.0,328.339,329.5221,327.811,329.4536,3487.0
2022-02-28 14:00:00,336.22,336.22,332.63,333.1,7519.0,328.7496,328.7496,325.2394,325.699,7519.0
2022-02-28 14:30:00,333.36,334.65,332.92,333.83,6219.0,325.9532,327.2145,325.523,326.4127,6219.0
2022-02-28 15:00:00,333.74,334.29,331.98,333.55,6380.0,326.3247,326.8625,324.6039,326.139,6380.0
2022-02-28 15:30:00,333.34,336.92,332.09,336.32,45760.0,325.9336,329.4341,324.7114,328.8474,45760.0
2022-03-01 09:30:00,334.12,336.12,332.28,333.71,8354.0,326.6963,328.6519,324.8972,326.2954,8354.0
2022-03-01 10:00:00,334.71,335.26,333.32,334.75,2477.0,327.2732,327.811,325.9141,327.3123,2477.0
2022-03-01 10:30:00,335.5,336.5,332.89,334.51,8579.0,328.0456,329.0234,325.4936,327.0776,8579.0
2022-03-01 11:00:00,334.53,334.92,333.44,333.95,3100.0,327.0972,327.4785,326.0314,326.5301,3100.0
2022-03-01 11:30:00,333.53,333.97,331.33,331.53,3647.0,326.1194,326.5496,323.9683,324.1639,3647.0
2022-03-01 12:00:00,332.06,332.49,330.0,332.25,2315.0,324.6821,325.1025,322.6678,324.8679,2315.0
2022-03-01 12:30:00,332.4,333.72,332.4,332.98,2476.0,325.0145,326.3052,325.0145,325.5816,2476.0
2022-03-01 13:00:00,333.9,333.96,331.55,331.64,1623.0,326.4812,326.5399,324.1834,324.2714,1623.0
2022-03-01 13:30:00,332.28,333.12,332.09,332.83,2250.0,324.8972,325.7185,324.7114,325.435,2250.0
2022-03-01 14:00:00,331.61,334.12,331.61,333.59,6170.0,324.2421,326.6963,324.2421,326.1781,6170.0
2022-03-01 14:30:00,334.03,334.67,332.39,332.39,4938.0,326.6083,327.2341,325.0047,325.0047,4938.0
2022-03-01 15:00:00,332.95,335.33,332.37,332.37,7615.0,325.5523,327.8794,324.9852,324.9852,7615.0
2022-03-01 15:30:00,332.05,333.64,330.7,333.05,31391.0,324.6723,326.227,323.3523,325.6501,31391.0
2022-03-02 09:30:00,335.33,337.06,335.33,336.27,6764.0,327.8794,329.571,327.8794,328.7985,6764.0
2022-03-02 10:00:00,336.95,337.93,333.1,334.49,4146.0,329.4634,330.4217,325.699,327.0581,4146.0
2022-03-02 10:30:00,334.56,338.61,333.93,338.09,4938.0,327.1265,331.0865,326.5105,330.5781,4938.0
2022-03-02 11:00:00,337.65,339.81,337.17,339.45,4548.0,330.1479,332.2599,329.6785,331.9079,4548.0
2022-03-02 11:30:00,339.69,340.19,338.52,338.52,4161.0,332.1425,332.6314,330.9985,330.9985,4161.0
2022-03-02 12:00:00,339.95,340.8,338.58,340.8,3002.0,332.3968,333.2279,331.0572,333.2279,3002.0
2022-03-02 12:30:00,340.71,341.23,339.33,339.33,3954.0,333.1399,333.6483,331.7905,331.7905,3954.0
2022-03-02 13:00:00,340.0,341.52,340.0,340.32,10481.0,332.4457,333.9319,332.4457,332.7586,10481.0
2022-03-02 13:30:00,340.49,341.36,339.94,340.32,7996.0,332.9248,333.7754,332.387,332.7586,7996.0
2022-03-02 14:00:00,340.36,341.66,339.3,339.7,2854.0,332.7977,334.0688,331.7612,332.1523,2854.0
2022-03-02 14:30:00,339.52,340.25,338.67,339.11,6315.0,331.9763,332.6901,331.1452,331.5754,6315.0
2022-03-02 15:00:00,339.17,339.99,338.87,339.99,7586.0,331.6341,332.4359,331.3408,332.4359,7586.0
2022-03-02 15:30:00,340.34,341.6,339.7,340.16,34716.0,332.7781,334.0101,332.1523,332.6021,34716.0
2022-03-03 09:30:00,343.94,345.6,342.37,342.8,20433.0,336.2981,337.9212,334.763,335.1834,20433.0
2022-03-03 10:00:00,342.56,344.39,341.64,342.65,5547.0,334.9488,336.7381,334.0492,335.0368,5547.0
2022-03-03 10:30:00,342.97,343.53,340.08,340.12,6804.0,335.3497,335.8972,332.5239,332.563,6804.0
2022-03-03 11:00:00,340.25,341.79,339.99,341.78,4600.0,332.6901,334.1959,332.4359,334.1861,4600.0
2022-03-03 11:30:00,341.89,342.21,339.44,341.48,10093.0,334.2937,334.6066,331.8981,333.8928,10093.0
2022-03-03 12:00:00,341.01,342.42,341.01,341.2,3486.0,333.4332,334.8119,333.4332,333.619,3486.0
2022-03-03 12:30:00,341.48,344.51,341.3,343.39,10219.0,333.8928,336.8555,333.7168,335.7603,10219.0
2022-03-03 13:00:00,343.09,344.86,343.08,344.65,3506.0,335.467,337.1977,335.4572,336.9923,3506.0
2022-03-03 13:30:00,344.26,344.87,344.08,344.31,2186.0,336.611,337.2075,336.435,336.6599,2186.0
2022-03-03 14:00:00,344.74,345.0,343.58,343.71,4578.0,337.0803,337.3346,335.9461,336.0732,4578.0
2022-03-03 14:30:00,343.62,344.94,342.92,343.14,16771.0,335.9852,337.2759,335.3008,335.5159,16771.0
2022-03-03 15:00:00,342.84,343.39,342.51,343.39,4029.0,335.2226,335.7603,334.8999,335.7603,4029.0
2022-03-03 15:30:00,343.3,343.78,342.08,343.66,23032.0,335.6723,336.1417,334.4794,336.0243,23032.0
2022-03-04 09:30:00,341.19,345.26,340.6,341.61,11586.0,333.9333,337.9168,333.3559,334.3444,11586.0
2022-03-04 10:00:00,342.31,342.32,339.52,340.91,8650.0,335.0295,335.0393,332.2988,333.6593,8650.0
2022-03-04 10:30:00,341.19,342.97,340.25,340.94,11052.0,333.9333,335.6755,333.0133,333.6886,11052.0
2022-03-04 11:00:00,340.85,342.25,340.64,342.25,5964.0,333.6005,334.9708,333.395,334.9708,5964.0
2022-03-04 11:30:00,342.05,343.77,341.65,342.62,7819.0,334.775,336.4584,334.3835,335.3329,7819.0
2022-03-04 12:00:00,342.4,343.94,341.63,343.17,5830.0,335.1176,336.6248,334.364,335.8712,5830.0
2022-03-04 12:30:00,343.06,344.63,342.62,344.41,3344.0,335.7635,337.3002,335.3329,337.0848,3344.0
2022-03-04 13:00:00,344.68,345.47,344.37,345.43,2984.0,337.3491,338.1223,337.0457,338.0831,2984.0
2022-03-04 13:30:00,345.6,346.79,344.79,345.3,4669.0,338.2495,339.4142,337.4567,337.9559,4669.0
2022-03-04 14:00:00,345.48,347.54,345.28,346.7,6612.0,338.1321,340.1483,337.9363,339.3261,6612.0
2022-03-04 14:30:00,346.9,348.01,346.43,346.77,6319.0,339.5219,340.6083,339.0619,339.3946,6319.0
2022-03-04 15:00:00,346.68,348.4,346.68,347.99,7650.0,339.3066,340.99,339.3066,340.5887,7650.0
2022-03-04 15:30:00,348.2,350.33,347.68,349.97,39905.0,340.7942,342.8789,340.2853,342.5266,39905.0
2022-03-07 09:30:00,349.83,352.87,346.12,350.94,13771.0,342.3896,345.3649,338.7585,343.4759,13771.0
2022-03-07 10:00:00,348.57,349.02,346.46,347.07,6844.0,341.1564,341.5968,339.0912,339.6883,6844.0
2022-03-07 10:30:00,347.15,348.44,346.33,347.92,10375.0,339.7666,341.0291,338.964,340.5202,10375.0
2022-03-07 11:00:00,347.74,349.0,347.06,347.95,14496.0,340.344,341.5772,339.6785,340.5495,14496.0
2022-03-07 11:30:00,348.05,348.37,346.51,348.24,14067.0,340.6474,340.9606,339.1402,340.8334,14067.0
2022-03-07 12:00:00,347.87,348.42,347.66,348.31,13394.0,340.4712,341.0095,340.2657,340.9019,13394.0
2022-03-07 12:30:00,348.22,349.85,347.61,348.22,6290.0,340.8138,342.4091,340.2168,340.8138,6290.0
2022-03-07 13:00:00,347.77,349.23,347.73,348.56,4779.0,340.3734,341.8023,340.3342,341.1466,4779.0
2022-03-07 13:30:00,348.57,350.17,348.28,348.75,4657.0,341.1564,342.7223,340.8725,341.3325,4657.0
2022-03-07 14:00:00,349.37,350.6,349.17,350.4,6038.0,341.9393,343.1432,341.7436,342.9474,6038.0
2022-03-07 14:30:00,349.87,349.87,347.37,347.49,4421.0,342.4287,342.4287,339.9819,340.0993,4421.0
2022-03-07 15:00:00,347.77,348.8,346.71,348.65,8783.0,340.3734,341.3815,339.3359,341.2347,8783.0
2022-03-07 15:30:00,348.05,348.81,347.25,347.26,49497.0,340.6474,341.3912,339.8644,339.8742,49497.0
2022-03-08 09:30:00,345.3,345.3,341.69,342.14,4366.0,337.9559,337.9559,334.4227,334.8631,4366.0
2022-03-08 10:00:00,341.51,343.6,340.27,341.82,28468.0,334.2465,336.2921,333.0329,334.5499,28468.0
2022-03-08 10:30:00,341.28,343.3,340.16,342.82,12702.0,334.0214,335.9984,332.9252,335.5286,12702.0
2022-03-08 11:00:00,342.2,343.84,341.47,342.28,28383.0,334.9218,336.527,334.2074,335.0001,28383.0
2022-03-08 11:30:00,342.27,342.4,337.68,338.14,125032.0,334.9903,335.1176,330.498,330.9482,125032.0
2022-03-08 12:00:00,338.0,344.05,337.99,344.05,43100.0,330.8112,336.7325,330.8014,336.7325,43100.0
2022-03-08 12:30:00,344.36,346.16,343.61,344.42,7739.0,337.0359,338.7976,336.3018,337.0946,7739.0
2022-03-08 13:00:00,345.11,346.23,343.55,344.06,5797.0,337.7699,338.8661,336.2431,336.7423,5797.0
2022-03-08 13:30:00,343.56,343.75,340.69,341.39,29834.0,336.2529,336.4389,333.444,334.1291,29834.0
2022-03-08 14:00:00,341.0,341.35,337.93,340.48,26397.0,333.7474,334.0899,330.7427,333.2384,26397.0
2022-03-08 14:30:00,340.37,342.27,339.86,341.78,14286.0,333.1308,334.9903,332.6316,334.5108,14286.0
2022-03-08 15:00:00,341.65,343.94,341.65,342.07,16224.0,334.3835,336.6248,334.3835,334.7946,16224.0
2022-03-08 15:30:00,341.94,341.94,336.87,336.98,40698.0,334.6674,334.6674,329.7052,329.8129,40698.0
2022-03-09 09:30:00,341.82,346.26,341.82,344.47,11567.0,334.5499,338.8955,334.5499,337.1436,11567.0
2022-03-09 10:00:00,344.79,348.22,344.79,347.02,5918.0,337.4567,340.8138,337.4567,339.6393,5918.0
2022-03-09 10:30:00,346.76,347.41,345.8,347.03,5851.0,339.3848,340.021,338.4453,339.6491,5851.0
2022-03-09 11:00:00,346.3,346.68,344.72,345.14,5804.0,338.9346,339.3066,337.3882,337.7993,5804.0
2022-03-09 11:30:00,345.35,347.5,345.14,347.11,7833.0,338.0048,340.1091,337.7993,339.7274,7833.0
2022-03-09 12:00:00,347.78,348.37,346.35,346.82,6017.0,340.3832,340.9606,338.9836,339.4436,6017.0
2022-03-09 12:30:00,346.89,346.89,345.12,345.12,5203.0,339.5121,339.5121,337.7797,337.7797,5203.0
2022-03-09 13:00:00,345.2,345.91,344.42,345.91,11884.0,337.858,338.5529,337.0946,338.5529,11884.0
2022-03-09 13:30:00,345.65,345.92,344.47,345.5,4287.0,338.2985,338.5627,337.1436,338.1516,4287.0
2022-03-09 14:00:00,345.27,345.72,344.61,345.06,7386.0,337.9265,338.367,337.2806,337.721,7386.0
2022-03-09 14:30:00,345.41,345.63,343.2,343.21,6619.0,338.0636,338.2789,335.9006,335.9104,6619.0
2022-03-09 15:00:00,342.89,344.8,342.89,344.43,4785.0,335.5972,337.4665,335.5972,337.1044,4785.0
2022-03-09 15:30:00,344.5,345.72,342.93,343.2,55816.0,337.1729,338.367,335.6363,335.9006,55816.0
2022-03-10 09:30:00,336.99,340.55,336.59,339.89,14481.0,329.8226,333.3069,329.4312,332.661,14481.0
2022-03-10 10:00:00,340.37,340.37,336.8,336.8,4018.0,333.1308,333.1308,329.6367,329.6367,4018.0
2022-03-10 10:30:00,336.8,337.72,336.23,336.78,13988.0,329.6367,330.5371,329.0788,329.6171,13988.0
2022-03-10 11:00:00,337.39,337.39,335.37,335.73,4454.0,330.2141,330.2141,328.2371,328.5894,4454.0
2022-03-10 11:30:00,335.79,337.04,335.36,336.4,13837.0,328.6482,329.8716,328.2273,329.2452,13837.0
2022-03-10 12:00:00,336.7,336.82,335.24,335.75,4555.0,329.5388,329.6563,328.1099,328.609,4555.0
2022-03-10 12:30:00,335.46,335.61,334.55,334.55,3598.0,328.3252,328.472,327.4345,327.4345,3598.0
2022-03-10 13:00:00,334.99,336.87,334.77,336.65,5801.0,327.8652,329.7052,327.6499,329.4899,5801.0
2022-03-10 13:30:00,336.66,338.49,336.66,337.8,5588.0,329.4997,331.2907,329.4997,330.6154,5588.0
2022-03-10 14:00:00,337.52,338.91,336.94,337.12,5444.0,330.3414,331.7018,329.7737,329.9499,5444.0
2022-03-10 14:30:00,337.38,339.93,336.8,339.79,23649.0,330.2044,332.7001,329.6367,332.5631,23649.0
2022-03-10 15:00:00,339.81,340.04,337.43,337.64,6553.0,332.5827,332.8078,330.2533,330.4588,6553.0
2022-03-10 15:30:00,338.18,340.04,337.71,339.35,25167.0,330.9873,332.8078,330.5273,332.1325,25167.0
2022-03-11 09:30:00,342.44,344.48,341.89,343.24,3957.0,335.1567,337.1533,334.6184,335.9397,3957.0
2022-03-11 10:00:00,342.74,342.74,340.73,340.94,4889.0,335.4504,335.4504,333.4831,333.6886,4889.0
2022-03-11 10:30:00,340.32,343.12,339.29,342.76,4476.0,333.0818,335.8223,332.0737,335.4699,4476.0
2022-03-11 11:00:00,342.27,343.14,342.12,342.37,3264.0,334.9903,335.8418,334.8435,335.0882,3264.0
2022-03-11 11:30:00,342.35,342.8,341.61,342.54,6857.0,335.0686,335.5091,334.3444,335.2546,6857.0
2022-03-11 12:00:00,342.31,343.25,342.27,342.27,2874.0,335.0295,335.9495,334.9903,334.9903,2874.0
2022-03-11 12:30:00,342.3,342.85,341.91,342.45,5304.0,335.0197,335.558,334.638,335.1665,5304.0
2022-03-11 13:00:00,342.24,343.22,342.04,342.71,5262.0,334.961,335.9201,334.7652,335.421,5262.0
2022-03-11 13:30:00,342.16,342.91,341.83,341.98,4600.0,334.8827,335.6167,334.5597,334.7065,4600.0
2022-03-11 14:00:00,341.5,342.23,341.16,342.03,7880.0,334.2367,334.9512,333.904,334.7555,7880.0
2022-03-11 14:30:00,341.64,341.64,339.82,340.31,7089.0,334.3737,334.3737,332.5925,333.072,7089.0
2022-03-11 15:00:00,340.1,340.91,339.63,340.57,24482.0,332.8665,333.6593,332.4065,333.3265,24482.0
2022-03-11 15:30:00,340.69,340.75,335.85,336.27,33700.0,333.444,333.5027,328.7069,329.118,33700.0
2022-03-14 09:30:00,336.46,337.93,335.21,337.81,17727.0,329.3039,330.7427,328.0805,330.6252,17727.0
2022-03-14 10:00:00,338.79,339.66,338.56,339.24,5109.0,331.5844,332.4359,331.3593,332.0248,5109.0
2022-03-14 10:30:00,339.69,340.18,339.17,339.43,10551.0,332.4652,332.9448,331.9563,332.2107,10551.0
2022-03-14 11:00:00,339.19,340.01,338.2,339.0,7191.0,331.9759,332.7784,331.0069,331.7899,7191.0
2022-03-14 11:30:00,339.42,339.93,338.52,339.25,5800.0,332.201,332.7001,331.3201,332.0346,5800.0
2022-03-14 12:00:00,339.04,339.04,336.54,337.05,3098.0,331.829,331.829,329.3822,329.8814,3098.0
2022-03-14 12:30:00,337.15,337.7,335.47,336.17,3139.0,329.9792,330.5175,328.335,329.0201,3139.0
2022-03-14 13:00:00,335.77,335.77,333.7,333.71,5556.0,328.6286,328.6286,326.6026,326.6124,5556.0
2022-03-14 13:30:00,333.91,333.91,332.48,332.88,3628.0,326.8082,326.8082,325.4086,325.8001,3628.0
2022-03-14 14:00:00,332.66,334.76,332.65,333.32,6171.0,325.5847,327.6401,325.575,326.2307,6171.0
2022-03-14 14:30:00,332.34,333.96,332.33,333.75,7501.0,325.2715,326.8571,325.2618,326.6516,7501.0
2022-03-14 15:00:00,334.19,335.57,333.84,335.41,13090.0,327.0822,328.4328,326.7396,328.2763,13090.0
2022-03-14 15:30:00,335.17,335.45,334.2,334.82,26799.0,328.0414,328.3154,327.092,327.6988,26799.0
2022-03-15 09:30:00,338.27,338.47,333.98,338.47,4752.0,331.0754,331.2712,326.8767,331.2712,4752.0
2022-03-15 10:00:00,336.76,337.58,335.94,336.7,1900.0,329.5975,330.4001,328.795,329.5388,1900.0
2022-03-15 10:30:00,338.35,338.63,335.69,335.69,6531.0,331.1537,331.4278,328.5503,328.5503,6531.0
2022-03-15 11:00:00,336.82,338.37,336.65,338.37,1900.0,329.6563,331.1733,329.4899,331.1733,1900.0
2022-03-15 11:30:00,337.63,338.99,337.5,337.5,1717.0,330.449,331.7801,330.3218,330.3218,1717.0
2022-03-15 12:00:00,337.33,337.33,336.37,337.31,2179.0,330.1554,330.1554,329.2158,330.1358,2179.0
2022-03-15 12:30:00,336.82,337.64,335.01,335.65,6752.0,329.6563,330.4588,327.8848,328.5111,6752.0
2022-03-15 13:00:00,336.02,336.02,334.5,334.52,3332.0,328.8733,328.8733,327.3856,327.4052,3332.0
2022-03-15 13:30:00,334.78,335.4,334.26,334.73,4192.0,327.6596,328.2665,327.1507,327.6107,4192.0
2022-03-15 14:00:00,334.54,334.81,333.17,333.24,3936.0,327.4248,327.689,326.0839,326.1524,3936.0
2022-03-15 14:30:00,333.64,335.71,333.64,335.35,7812.0,326.5439,328.5699,326.5439,328.2175,7812.0
2022-03-15 15:00:00,334.92,335.93,334.86,335.69,11343.0,327.7967,328.7852,327.7379,328.5503,11343.0
2022-03-15 15:30:00,335.7,336.2,334.92,335.56,80839.0,328.5601,329.0494,327.7967,328.4231,80839.0
2022-03-16 09:30:00,337.22,339.95,334.76,335.81,51569.0,330.0478,332.7197,327.6401,328.6677,51569.0
2022-03-16 10:00:00,335.88,339.59,335.82,339.38,10551.0,328.7363,332.3673,328.6775,332.1618,10551.0
2022-03-16 10:30:00,339.22,339.78,337.69,337.69,5511.0,332.0052,332.5533,330.5078,330.5078,5511.0
2022-03-16 11:00:00,336.97,338.96,336.97,337.53,6013.0,329.8031,331.7507,329.8031,330.3512,6013.0
2022-03-16 11:30:00,337.49,338.43,337.22,338.07,2912.0,330.312,331.232,330.0478,330.8797,2912.0
2022-03-16 12:00:00,338.16,338.54,337.84,337.85,5414.0,330.9678,331.3397,330.6546,330.6644,5414.0
2022-03-16 12:30:00,338.42,339.3,337.71,338.1,34029.0,331.2222,332.0835,330.5273,330.909,34029.0
2022-03-16 13:00:00,338.19,338.54,336.82,337.78,6328.0,330.9971,331.3397,329.6563,330.5958,6328.0
2022-03-16 13:30:00,338.17,338.68,337.36,337.4,10630.0,330.9775,331.4767,330.1848,330.2239,10630.0
2022-03-16 14:00:00,336.46,336.7,334.79,335.22,3542.0,329.3039,329.5388,327.6694,328.0903,3542.0
2022-03-16 14:30:00,334.24,338.4,333.89,337.01,6424.0,327.1311,331.2027,326.7886,329.8422,6424.0
2022-03-16 15:00:00,336.43,338.25,336.43,338.0,7180.0,329.2746,331.0558,329.2746,330.8112,7180.0
2022-03-16 15:30:00,337.81,341.15,337.53,341.01,85895.0,330.6252,333.8942,330.3512,333.7571,85895.0
2022-03-17 09:30:00,340.35,344.0,340.35,343.87,3138.0,333.1112,336.6836,333.1112,336.5563,3138.0
2022-03-17 10:00:00,345.27,349.42,345.12,349.13,9663.0,337.9265,341.9883,337.7797,341.7044,9663.0
2022-03-17 10:30:00,349.1,349.1,346.97,347.09,4908.0,341.6751,341.6751,339.5904,339.7078,4908.0
2022-03-17 11:00:00,347.06,347.6,346.85,347.21,1114.0,339.6785,340.207,339.4729,339.8253,1114.0
2022-03-17 11:30:00,347.13,347.66,347.13,347.61,1000.0,339.747,340.2657,339.747,340.2168,1000.0
2022-03-17 12:00:00,347.2,347.2,346.16,346.78,3262.0,339.8155,339.8155,338.7976,339.4044,3262.0
2022-03-17 12:30:00,346.9,346.9,345.56,346.31,3128.0,339.5219,339.5219,338.2104,338.9444,3128.0
2022-03-17 13:00:00,346.5,347.09,345.97,346.81,20039.0,339.1304,339.7078,338.6117,339.4338,20039.0
2022-03-17 13:30:00,346.45,347.49,346.16,346.89,2506.0,339.0814,340.0993,338.7976,339.5121,2506.0
2022-03-17 14:00:00,346.13,346.58,345.08,345.08,3255.0,338.7682,339.2087,337.7406,337.7406,3255.0
2022-03-17 14:30:00,345.48,346.55,345.48,346.22,2089.0,338.1321,339.1793,338.1321,338.8563,2089.0
2022-03-17 15:00:00,346.47,346.47,345.4,345.81,3307.0,339.101,339.101,338.0538,338.4551,3307.0
2022-03-17 15:30:00,346.27,347.1,345.92,347.1,34780.0,338.9053,339.7176,338.5627,339.7176,34780.0
2022-03-18 09:30:00,346.24,346.24,340.72,344.72,44782.0,338.8759,338.8759,333.4733,337.3882,44782.0
2022-03-18 10:00:00,345.2,346.16,344.51,345.05,10555.0,337.858,338.7976,337.1827,337.7112,10555.0
2022-03-18 10:30:00,345.05,346.77,344.53,346.44,2970.0,337.7112,339.3946,337.2023,339.0717,2970.0
2022-03-18 11:00:00,346.75,348.37,345.91,345.91,6137.0,339.3751,340.9606,338.5529,338.5529,6137.0
2022-03-18 11:30:00,345.85,346.85,345.84,346.23,3979.0,338.4942,339.4729,338.4844,338.8661,3979.0
2022-03-18 12:00:00,346.21,347.68,345.88,347.3,3400.0,338.8465,340.2853,338.5236,339.9134,3400.0
2022-03-18 12:30:00,347.59,347.62,346.03,346.03,3299.0,340.1972,340.2266,338.6704,338.6704,3299.0
2022-03-18 13:00:00,346.48,348.05,346.3,348.05,3210.0,339.1108,340.6474,338.9346,340.6474,3210.0
2022-03-18 13:30:00,348.09,349.55,347.89,348.72,7701.0,340.6866,342.1155,340.4908,341.3032,7701.0
2022-03-18 14:00:00,348.71,348.71,347.58,348.28,6682.0,341.2934,341.2934,340.1874,340.8725,6682.0
2022-03-18 14:30:00,348.33,348.57,347.22,347.92,6150.0,340.9215,341.1564,339.8351,340.5202,6150.0
2022-03-18 15:00:00,347.94,348.68,347.48,348.61,4731.0,340.5398,341.264,340.0895,341.1955,4731.0
2022-03-18 15:30:00,348.7,350.3,347.96,350.06,34154.0,341.2836,342.8496,340.5593,342.6147,34154.0
2022-03-21 09:30:00,348.5,352.9,347.98,349.59,5366.0,341.0878,345.3943,340.5789,342.1547,5366.0
2022-03-21 10:00:00,349.45,349.54,347.88,348.01,3537.0,342.0176,342.1057,340.481,340.6083,3537.0
2022-03-21 10:30:00,348.7,350.5,347.94,350.5,3564.0,341.2836,343.0453,340.5398,343.0453,3564.0
2022-03-21 11:00:00,350.26,350.58,348.96,348.96,2700.0,342.8104,343.1236,341.5381,341.5381,2700.0
2022-03-21 11:30:00,349.16,349.31,348.08,349.02,2101.0,341.7338,341.8806,340.6768,341.5968,2101.0
2022-03-21 12:00:00,348.22,350.29,348.22,349.37,4512.0,340.8138,342.8398,340.8138,341.9393,4512.0
2022-03-21 12:30:00,348.81,349.5,347.79,348.38,4437.0,341.3912,342.0666,340.3929,340.9704,4437.0
2022-03-21 13:00:00,348.19,348.41,347.2,347.72,3022.0,340.7844,340.9998,339.8155,340.3244,3022.0
2022-03-21 13:30:00,348.02,349.1,348.02,349.07,2518.0,340.6181,341.6751,340.6181,341.6457,2518.0
2022-03-21 14:00:00,348.36,349.34,348.2,349.34,2498.0,340.9508,341.91,340.7942,341.91,2498.0
2022-03-21 14:30:00,349.19,349.87,348.64,348.64,3974.0,341.7632,342.4287,341.2249,341.2249,3974.0
2022-03-21 15:00:00,348.37,349.15,348.13,348.71,2316.0,340.9606,341.724,340.7257,341.2934,2316.0
2022-03-21 15:30:00,348.91,349.49,347.26,348.7,57293.0,341.4891,342.0568,339.8742,341.2836,57293.0
2022-03-22 09:30:00,349.0,349.0,346.79,347.84,2998.0,341.5772,341.5772,339.4142,340.4419,2998.0
2022-03-22 10:00:00,349.1,350.11,348.52,349.62,7442.0,341.6751,342.6636,341.1074,342.184,7442.0
2022-03-22 10:30:00,350.25,350.96,349.99,350.93,6025.0,342.8006,343.4955,342.5462,343.4662,6025.0
2022-03-22 11:00:00,350.31,350.71,349.6,349.61,5756.0,342.8593,343.2508,342.1644,342.1742,5756.0
2022-03-22 11:30:00,349.12,349.66,349.02,349.44,2575.0,341.6947,342.2232,341.5968,342.0078,2575.0
2022-03-22 12:00:00,349.19,349.45,348.6,348.6,2640.0,341.7632,342.0176,341.1857,341.1857,2640.0
2022-03-22 12:30:00,348.66,349.98,348.65,349.45,3776.0,341.2444,342.5364,341.2347,342.0176,3776.0
2022-03-22 13:00:00,349.33,349.41,348.07,348.53,3600.0,341.9002,341.9785,340.667,341.1172,3600.0
2022-03-22 13:30:00,348.53,348.53,346.81,346.81,4936.0,341.1172,341.1172,339.4338,339.4338,4936.0
2022-03-22 14:00:00,346.59,347.67,346.24,347.27,15854.0,339.2185,340.2755,338.8759,339.884,15854.0
2022-03-22 14:30:00,347.2,347.67,346.97,347.12,5488.0,339.8155,340.2755,339.5904,339.7372,5488.0
2022-03-22 15:00:00,347.11,347.27,346.06,346.06,6287.0,339.7274,339.884,338.6997,338.6997,6287.0
2022-03-22 15:30:00,346.15,347.45,345.95,346.6,22085.0,338.7878,340.0602,338.5921,339.2283,22085.0
2022-03-23 09:30:00,342.74,342.74,335.81,338.53,7324.0,335.4504,335.4504,328.6677,331.3299,7324.0
2022-03-23 10:00:00,338.57,338.58,333.33,334.63,16837.0,331.369,331.3788,326.2405,327.5128,16837.0
2022-03-23 10:30:00,334.71,334.86,328.4,328.4,40953.0,327.5911,327.7379,321.4153,321.4153,40953.0
2022-03-23 11:00:00,328.49,329.06,325.17,328.35,69774.0,321.5034,322.0613,318.254,321.3664,69774.0
2022-03-23 11:30:00,328.28,328.28,324.99,325.29,9534.0,321.2979,321.2979,318.0779,318.3715,9534.0
2022-03-23 12:00:00,325.35,325.56,322.2,324.14,58649.0,318.4302,318.6357,315.3472,317.2459,58649.0
2022-03-23 12:30:00,323.81,326.31,322.61,326.23,24715.0,316.923,319.3698,315.7485,319.2915,24715.0
2022-03-23 13:00:00,326.06,327.77,325.04,327.09,11884.0,319.1251,320.7987,318.1268,320.1332,11884.0
2022-03-23 13:30:00,326.73,329.31,326.5,328.8,20961.0,319.7809,322.306,319.5558,321.8068,20961.0
2022-03-23 14:00:00,328.51,329.32,327.98,328.66,10613.0,321.523,322.3158,321.0043,321.6698,10613.0
2022-03-23 14:30:00,328.7,328.7,326.61,327.31,10771.0,321.709,321.709,319.6634,320.3485,10771.0
2022-03-23 15:00:00,327.29,330.46,326.7,330.44,10184.0,320.329,323.4315,319.7515,323.412,10184.0
2022-03-23 15:30:00,330.13,331.04,328.95,329.03,43378.0,323.1085,323.9992,321.9536,322.0319,43378.0
2022-03-24 09:30:00,330.52,334.95,330.31,334.4,5529.0,323.4903,327.826,323.2847,327.2877,5529.0
2022-03-24 10:00:00,335.39,336.62,334.48,334.89,12187.0,328.2567,329.4605,327.366,327.7673,12187.0
2022-03-24 10:30:00,335.96,336.45,334.63,335.0,2697.0,328.8146,329.2941,327.5128,327.875,2697.0
2022-03-24 11:00:00,336.04,336.04,334.28,335.35,2458.0,328.8929,328.8929,327.1703,328.2175,2458.0
2022-03-24 11:30:00,335.39,335.39,333.94,334.15,3705.0,328.2567,328.2567,326.8375,327.043,3705.0
2022-03-24 12:00:00,333.96,335.64,333.63,335.35,5798.0,326.8571,328.5014,326.5341,328.2175,5798.0
2022-03-24 12:30:00,335.87,336.03,334.82,335.88,2995.0,328.7265,328.8831,327.6988,328.7363,2995.0
2022-03-24 13:00:00,335.64,337.03,335.31,337.03,2712.0,328.5014,329.8618,328.1784,329.8618,2712.0
2022-03-24 13:30:00,336.63,337.5,336.48,336.5,4667.0,329.4703,330.3218,329.3235,329.3431,4667.0
2022-03-24 14:00:00,335.94,336.53,334.07,334.07,3599.0,328.795,329.3724,326.9648,326.9648,3599.0
2022-03-24 14:30:00,334.28,334.28,332.06,332.84,20235.0,327.1703,327.1703,324.9975,325.7609,20235.0
2022-03-24 15:00:00,332.85,334.22,332.39,333.99,6925.0,325.7707,327.1116,325.3205,326.8865,6925.0
2022-03-24 15:30:00,333.99,334.53,332.42,334.5,28218.0,326.8865,327.415,325.3498,327.3856,28218.0
2022-03-25 09:30:00,336.4,336.4,334.18,336.12,1992.0,329.2452,329.2452,327.0724,328.9711,1992.0
2022-03-25 10:00:00,336.15,337.18,335.86,335.86,4064.0,329.0005,330.0086,328.7167,328.7167,4064.0
2022-03-25 10:30:00,336.52,338.72,336.52,338.6,5512.0,329.3626,331.5159,329.3626,331.3984,5512.0
2022-03-25 11:00:00,338.1,339.75,336.15,336.15,13492.0,330.909,332.5239,329.0005,329.0005,13492.0
2022-03-25 11:30:00,335.27,337.92,335.27,337.11,7871.0,328.1392,330.7329,328.1392,329.9401,7871.0
2022-03-25 12:00:00,336.87,337.43,336.6,336.94,5791.0,329.7052,330.2533,329.4409,329.7737,5791.0
2022-03-25 12:30:00,336.86,336.98,335.6,336.71,2578.0,329.6954,329.8129,328.4622,329.5486,2578.0
2022-03-25 13:00:00,336.08,336.5,335.57,335.57,1210.0,328.932,329.3431,328.4328,328.4328,1210.0
2022-03-25 13:30:00,335.37,337.01,335.37,337.01,2092.0,328.2371,329.8422,328.2371,329.8422,2092.0
2022-03-25 14:00:00,337.0,337.4,336.49,337.4,1461.0,329.8324,330.2239,329.3333,330.2239,1461.0
2022-03-25 14:30:00,337.36,338.51,337.36,338.15,4068.0,330.1848,331.3103,330.1848,330.958,4068.0
2022-03-25 15:00:00,338.71,339.09,337.97,338.08,8454.0,331.5061,331.878,330.7818,330.8895,8454.0
2022-03-25 15:30:00,338.02,340.07,337.87,339.63,18465.0,330.8307,332.8371,330.6839,332.4065,18465.0
2022-03-28 09:30:00,339.72,342.21,339.72,342.18,1658.0,332.4946,334.9316,332.4946,334.9023,1658.0
2022-03-28 10:00:00,342.15,342.18,340.59,340.78,5929.0,334.8729,334.9023,333.3461,333.532,5929.0
2022-03-28 10:30:00,340.69,341.7,340.01,341.21,5901.0,333.444,334.4325,332.7784,333.9529,5901.0
2022-03-28 11:00:00,340.67,341.0,337.59,338.72,5026.0,333.4244,333.7474,330.4099,331.5159,5026.0
2022-03-28 11:30:00,338.9,340.0,338.42,338.58,3878.0,331.692,332.7686,331.2222,331.3788,3878.0
2022-03-28 12:00:00,339.08,339.2,338.66,339.16,2854.0,331.8682,331.9856,331.4571,331.9465,2854.0
2022-03-28 12:30:00,339.16,339.44,338.71,339.1,2675.0,331.9465,332.2205,331.5061,331.8878,2675.0
2022-03-28 13:00:00,339.32,340.05,338.93,340.05,3487.0,332.1031,332.8176,331.7214,332.8176,3487.0
2022-03-28 13:30:00,339.95,340.43,339.95,340.4,3965.0,332.7197,333.1895,332.7197,333.1601,3965.0
2022-03-28 14:00:00,340.4,341.31,340.22,340.8,5712.0,333.1601,334.0508,332.9839,333.5516,5712.0
2022-03-28 14:30:00,340.7,342.94,340.7,342.94,2306.0,333.4537,335.6461,333.4537,335.6461,2306.0
2022-03-28 15:00:00,343.03,343.53,342.36,343.42,4262.0,335.7342,336.2235,335.0784,336.1159,4262.0
2022-03-28 15:30:00,343.4,345.08,343.13,344.97,27971.0,336.0963,337.7406,335.8321,337.6329,27971.0
2022-03-29 09:30:00,349.72,351.25,348.23,349.73,3993.0,342.2819,343.7794,340.8236,342.2917,3993.0
2022-03-29 10:00:00,349.83,350.38,346.32,347.0,6121.0,342.3896,342.9279,338.9542,339.6197,6121.0
2022-03-29 10:30:00,347.0,347.0,345.6,346.16,11964.0,339.6197,339.6197,338.2495,338.7976,11964.0
2022-03-29 11:00:00,346.4,346.4,345.4,346.02,1600.0,339.0325,339.0325,338.0538,338.6606,1600.0
2022-03-29 11:30:00,346.03,346.24,345.38,345.46,3498.0,338.6704,338.8759,338.0342,338.1125,3498.0
2022-03-29 12:00:00,345.16,345.45,344.21,344.49,4957.0,337.8189,338.1027,336.8891,337.1631,4957.0
2022-03-29 12:30:00,344.5,345.25,344.19,344.86,6200.0,337.1729,337.907,336.8695,337.5253,6200.0
2022-03-29 13:00:00,344.62,345.06,344.31,344.72,1700.0,337.2904,337.721,336.987,337.3882,1700.0
2022-03-29 13:30:00,344.63,346.09,344.63,345.17,2902.0,337.3002,338.7291,337.3002,337.8287,2902.0
2022-03-29 14:00:00,345.31,345.37,344.64,345.04,4401.0,337.9657,338.0244,337.3099,337.7014,4401.0
2022-03-29 14:30:00,345.23,346.52,345.0,346.1,7021.0,337.8874,339.15,337.6623,338.7389,7021.0
2022-03-29 15:00:00,345.94,347.44,345.65,346.05,10740.0,338.5823,340.0504,338.2985,338.69,10740.0
2022-03-29 15:30:00,346.05,347.03,345.82,346.99,33478.0,338.69,339.6491,338.4648,339.61,33478.0
2022-03-30 09:30:00,346.12,347.51,345.28,347.3,9036.0,338.7585,340.1189,337.9363,339.9134,9036.0
2022-03-30 10:00:00,347.06,348.7,345.86,345.86,2758.0,339.6785,341.2836,338.504,338.504,2758.0
2022-03-30 10:30:00,345.79,346.98,345.73,346.98,1300.0,338.4355,339.6002,338.3768,339.6002,1300.0
2022-03-30 11:00:00,347.26,348.85,347.26,348.79,2035.0,339.8742,341.4304,339.8742,341.3717,2035.0
2022-03-30 11:30:00,348.33,350.2,347.51,350.13,4284.0,340.9215,342.7517,340.1189,342.6832,4284.0
2022-03-30 12:00:00,350.17,350.98,349.17,349.17,11581.0,342.7223,343.5151,341.7436,341.7436,11581.0
2022-03-30 12:30:00,348.99,349.84,348.88,349.49,4491.0,341.5674,342.3993,341.4598,342.0568,4491.0
2022-03-30 13:00:00,349.45,349.61,348.27,348.46,4465.0,342.0176,342.1742,340.8627,341.0487,4465.0
2022-03-30 13:30:00,348.18,348.62,348.01,348.48,1912.0,340.7746,341.2053,340.6083,341.0683,1912.0
2022-03-30 14:00:00,349.04,349.14,348.52,348.52,1134.0,341.6164,341.7142,341.1074,341.1074,1134.0
2022-03-30 14:30:00,348.68,348.68,348.01,348.01,1545.0,341.264,341.264,340.6083,340.6083,1545.0
2022-03-30 15:00:00,347.87,347.87,346.84,347.01,1395.0,340.4712,340.4712,339.4631,339.6295,1395.0
2022-03-30 15:30:00,347.44,349.1,346.72,348.31,21915.0,340.0504,341.6751,339.3457,340.9019,21915.0
2022-03-31 09:30:00,348.64,353.62,346.85,352.12,11601.0,341.2249,346.0989,339.4729,344.6308,11601.0
2022-03-31 10:00:00,352.53,355.01,351.76,354.45,15281.0,345.0321,347.4594,344.2785,346.9113,15281.0
2022-03-31 10:30:00,354.3,354.3,351.6,353.82,7920.0,346.7645,346.7645,344.1219,346.2947,7920.0
2022-03-31 11:00:00,353.87,353.87,351.63,352.29,2723.0,346.3436,346.3436,344.1513,344.7972,2723.0
2022-03-31 11:30:00,352.31,352.79,351.7,352.74,3138.0,344.8168,345.2866,344.2198,345.2377,3138.0
2022-03-31 12:00:00,352.69,352.7,350.94,351.39,2560.0,345.1887,345.1985,343.4759,343.9164,2560.0
2022-03-31 12:30:00,351.49,352.6,351.02,351.27,2208.0,344.0142,345.1006,343.5542,343.7989,2208.0
2022-03-31 13:00:00,351.25,352.97,350.24,352.97,4976.0,343.7794,345.4628,342.7908,345.4628,4976.0
2022-03-31 13:30:00,353.26,354.68,352.95,354.49,9009.0,345.7466,347.1364,345.4432,346.9504,9009.0
2022-03-31 14:00:00,354.22,355.58,353.89,355.29,8270.0,346.6862,348.0173,346.3632,347.7334,8270.0
2022-03-31 14:30:00,354.75,355.91,354.62,355.41,5584.0,347.2049,348.3402,347.0777,347.8509,5584.0
2022-03-31 15:00:00,355.54,356.68,354.72,355.0,17659.0,347.9781,349.0939,347.1756,347.4496,17659.0
2022-03-31 15:30:00,354.96,355.41,354.62,355.15,133632.0,347.4104,347.8509,347.0777,347.5964,133632.0
2022-04-01 09:30:00,355.76,356.37,352.96,355.95,4639.0,348.1934,348.7905,345.453,348.3794,4639.0
2022-04-01 10:00:00,355.65,355.89,353.05,353.5,3100.0,348.0858,348.3207,345.5411,345.9815,3100.0
2022-04-01 10:30:00,352.57,352.86,351.29,351.44,2049.0,345.0713,345.3551,343.8185,343.9653,2049.0
2022-04-01 11:00:00,351.01,353.9,350.14,353.43,8211.0,343.5445,346.373,342.693,345.913,8211.0
2022-04-01 11:30:00,353.23,354.18,352.15,352.98,3725.0,345.7172,346.647,344.6602,345.4726,3725.0
2022-04-01 12:00:00,352.53,353.43,352.18,352.54,3337.0,345.0321,345.913,344.6896,345.0419,3337.0
2022-04-01 12:30:00,352.2,353.28,351.95,352.93,2710.0,344.7091,345.7662,344.4645,345.4236,2710.0
2022-04-01 13:00:00,352.93,353.48,351.28,351.87,2957.0,345.4236,345.9619,343.8087,344.3862,2957.0
2022-04-01 13:30:00,351.74,352.81,351.41,352.37,2238.0,344.2589,345.3062,343.936,344.8755,2238.0
2022-04-01 14:00:00,352.53,354.21,352.53,354.0,2227.0,345.0321,346.6764,345.0321,346.4709,2227.0
2022-04-01 14:30:00,354.11,355.02,353.74,354.96,4254.0,346.5785,347.4692,346.2164,347.4104,4254.0
2022-04-01 15:00:00,354.95,355.35,354.71,355.27,11378.0,347.4007,347.7922,347.1658,347.7139,11378.0
2022-04-01 15:30:00,355.25,355.75,352.91,354.6,30650.0,347.6943,348.1836,345.404,347.0581,30650.0
2022-04-04 09:30:00,354.42,356.72,348.86,348.86,29034.0,346.8819,349.133,341.4402,341.4402,29034.0
2022-04-04 10:00:00,348.6,348.6,344.22,348.6,16770.0,341.1857,341.1857,336.8989,341.1857,16770.0
2022-04-04 10:30:00,348.36,350.14,347.79,350.0,8587.0,340.9508,342.693,340.3929,342.5559,8587.0
2022-04-04 11:00:00,349.94,350.44,349.13,350.16,2290.0,342.4972,342.9866,341.7044,342.7125,2290.0
2022-04-04 11:30:00,350.03,350.84,349.48,350.84,2673.0,342.5853,343.3781,342.047,343.3781,2673.0
2022-04-04 12:00:00,350.38,351.47,350.3,351.0,7677.0,342.9279,343.9947,342.8496,343.5347,7677.0
2022-04-04 12:30:00,351.25,351.25,348.28,348.28,3802.0,343.7794,343.7794,340.8725,340.8725,3802.0
2022-04-04 13:00:00,348.26,348.66,347.7,347.7,6669.0,340.8529,341.2444,340.3049,340.3049,6669.0
2022-04-04 13:30:00,347.41,347.85,346.86,347.63,4956.0,340.021,340.4517,339.4827,340.2363,4956.0
2022-04-04 14:00:00,347.75,347.76,346.35,346.51,2901.0,340.3538,340.3636,338.9836,339.1402,2901.0
2022-04-04 14:30:00,346.33,346.37,345.34,345.43,4374.0,338.964,339.0031,337.9951,338.0831,4374.0
2022-04-04 15:00:00,345.36,346.79,344.96,345.29,18510.0,338.0146,339.4142,337.6231,337.9461,18510.0
2022-04-04 15:30:00,345.23,345.25,343.97,344.55,47166.0,337.8874,337.907,336.6542,337.2219,47166.0
2022-04-05 09:30:00,344.58,348.99,344.58,348.99,4704.0,337.2512,341.5674,337.2512,341.5674,4704.0
2022-04-05 10:00:00,348.97,349.53,344.81,345.05,4917.0,341.5478,342.0959,337.4763,337.7112,4917.0
2022-04-05 10:30:00,345.07,347.22,344.98,347.19,9242.0,337.7308,339.8351,337.6427,339.8057,9242.0
2022-04-05 11:00:00,347.31,347.37,345.23,345.23,3600.0,339.9232,339.9819,337.8874,337.8874,3600.0
2022-04-05 11:30:00,345.41,345.68,344.63,344.78,15255.0,338.0636,338.3278,337.3002,337.447,15255.0
2022-04-05 12:00:00,344.01,346.23,344.01,344.69,20791.0,336.6933,338.8661,336.6933,337.3589,20791.0
2022-04-05 12:30:00,345.07,345.75,344.86,345.33,8189.0,337.7308,338.3963,337.5253,337.9853,8189.0
2022-04-05 13:00:00,345.02,345.82,344.67,344.67,5106.0,337.6819,338.4648,337.3393,337.3393,5106.0
2022-04-05 13:30:00,344.79,344.79,343.34,344.11,3641.0,337.4567,337.4567,336.0376,336.7912,3641.0
2022-04-05 14:00:00,343.8,344.08,343.02,343.67,4542.0,336.4878,336.7619,335.7244,336.3606,4542.0
2022-04-05 14:30:00,343.31,344.0,343.06,343.48,3555.0,336.0082,336.6836,335.7635,336.1746,3555.0
2022-04-05 15:00:00,343.0,343.07,342.23,342.88,5676.0,335.7048,335.7733,334.9512,335.5874,5676.0
2022-04-05 15:30:00,342.96,343.46,341.97,342.88,51467.0,335.6657,336.155,334.6967,335.5874,51467.0
2022-04-06 09:30:00,339.81,342.33,338.0,338.0,3787.0,332.5827,335.0491,330.8112,330.8112,3787.0
2022-04-06 10:00:00,337.95,338.79,335.01,335.72,18343.0,330.7622,331.5844,327.8848,328.5797,18343.0
2022-04-06 10:30:00,335.82,337.33,334.85,336.88,4422.0,328.6775,330.1554,327.7282,329.715,4422.0
2022-04-06 11:00:00,336.96,337.82,336.66,337.82,17760.0,329.7933,330.635,329.4997,330.635,17760.0
2022-04-06 11:30:00,338.12,340.42,338.11,339.38,5549.0,330.9286,333.1797,330.9188,332.1618,5549.0
2022-04-06 12:00:00,339.91,339.91,338.84,339.4,1643.0,332.6805,332.6805,331.6333,332.1814,1643.0
2022-04-06 12:30:00,338.91,339.78,338.91,339.6,4374.0,331.7018,332.5533,331.7018,332.3771,4374.0
2022-04-06 13:00:00,340.01,340.01,338.42,338.56,16936.0,332.7784,332.7784,331.2222,331.3593,16936.0
2022-04-06 13:30:00,338.48,339.37,338.48,338.6,10771.0,331.281,332.152,331.281,331.3984,10771.0
2022-04-06 14:00:00,338.55,339.2,336.47,338.44,17067.0,331.3495,331.9856,329.3137,331.2418,17067.0
2022-04-06 14:30:00,338.89,340.16,338.2,340.07,5180.0,331.6822,332.9252,331.0069,332.8371,5180.0
2022-04-06 15:00:00,340.69,341.74,339.55,339.55,2967.0,333.444,334.4716,332.3282,332.3282,2967.0
2022-04-06 15:30:00,339.45,342.34,339.45,341.34,30215.0,332.2303,335.0589,332.2303,334.0801,30215.0
2022-04-07 09:30:00,340.34,344.5,340.34,344.5,2624.0,333.1014,337.1729,333.1014,337.1729,2624.0
2022-04-07 10:00:00,345.07,345.33,344.08,344.15,2459.0,337.7308,337.9853,336.7619,336.8304,2459.0
2022-04-07 10:30:00,345.94,346.36,343.81,345.11,3000.0,338.5823,338.9934,336.4976,337.7699,3000.0
2022-04-07 11:00:00,345.4,345.4,342.3,342.3,3706.0,338.0538,338.0538,335.0197,335.0197,3706.0
2022-04-07 11:30:00,343.05,344.6,342.81,343.61,3746.0,335.7538,337.2708,335.5189,336.3018,3746.0
2022-04-07 12:00:00,343.81,344.04,343.17,343.78,2200.0,336.4976,336.7227,335.8712,336.4682,2200.0
2022-04-07 12:30:00,343.76,343.76,342.57,342.78,1748.0,336.4487,336.4487,335.284,335.4895,1748.0
2022-04-07 13:00:00,343.05,344.05,343.05,343.5,3005.0,335.7538,336.7325,335.7538,336.1942,3005.0
2022-04-07 13:30:00,343.67,343.97,343.03,343.43,3100.0,336.3606,336.6542,335.7342,336.1257,3100.0
2022-04-07 14:00:00,343.81,343.82,342.49,342.6,5280.0,336.4976,336.5074,335.2057,335.3133,5280.0
2022-04-07 14:30:00,342.52,343.45,341.71,343.45,6626.0,335.235,336.1452,334.4423,336.1452,6626.0
2022-04-07 15:00:00,343.24,344.14,342.42,342.43,5904.0,335.9397,336.8206,335.1372,335.1469,5904.0
2022-04-07 15:30:00,342.38,343.63,342.2,343.17,53290.0,335.098,336.3214,334.9218,335.8712,53290.0
2022-04-08 09:30:00,342.59,343.02,340.21,341.48,2974.0,335.3035,335.7244,332.9742,334.2171,2974.0
2022-04-08 10:00:00,340.83,342.85,340.73,342.73,4237.0,333.581,335.558,333.4831,335.4406,4237.0
2022-04-08 10:30:00,342.66,345.09,342.65,344.68,3433.0,335.3721,337.7504,335.3623,337.3491,3433.0
2022-04-08 11:00:00,345.18,345.82,344.48,345.3,3101.0,337.8385,338.4648,337.1533,337.9559,3101.0
2022-04-08 11:30:00,345.83,347.81,345.52,347.81,2701.0,338.4746,340.4125,338.1712,340.4125,2701.0
2022-04-08 12:00:00,347.84,348.21,347.11,347.31,2035.0,340.4419,340.804,339.7274,339.9232,2035.0
2022-04-08 12:30:00,347.24,347.45,346.59,347.37,3463.0,339.8546,340.0602,339.2185,339.9819,3463.0
2022-04-08 13:00:00,347.03,347.35,346.92,347.31,1436.0,339.6491,339.9623,339.5414,339.9232,1436.0
2022-04-08 13:30:00,347.03,347.42,346.51,347.42,1441.0,339.6491,340.0308,339.1402,340.0308,1441.0
2022-04-08 14:00:00,347.45,348.28,346.9,346.95,2814.0,340.0602,340.8725,339.5219,339.5708,2814.0
2022-04-08 14:30:00,346.78,347.37,346.48,347.19,2363.0,339.4044,339.9819,339.1108,339.8057,2363.0
2022-04-08 15:00:00,347.01,347.44,346.74,347.32,11973.0,339.6295,340.0504,339.3653,339.9329,11973.0
2022-04-08 15:30:00,347.37,347.41,345.61,346.19,19876.0,339.9819,340.021,338.2593,338.827,19876.0
2022-04-11 09:30:00,344.83,346.64,344.46,344.46,3605.0,337.4959,339.2674,337.1338,337.1338,3605.0
2022-04-11 10:00:00,344.39,345.22,343.1,343.45,3291.0,337.0653,337.8776,335.8027,336.1452,3291.0
2022-04-11 10:30:00,343.45,344.62,342.87,344.24,2440.0,336.1452,337.2904,335.5776,336.9184,2440.0
2022-04-11 11:00:00,344.74,345.26,343.9,345.18,3674.0,337.4078,337.9168,336.5857,337.8385,3674.0
2022-04-11 11:30:00,345.43,345.86,344.55,344.55,3205.0,338.0831,338.504,337.2219,337.2219,3205.0
2022-04-11 12:00:00,344.66,344.66,343.53,343.54,900.0,337.3295,337.3295,336.2235,336.2333,900.0
2022-04-11 12:30:00,343.64,343.71,342.92,343.71,2003.0,336.3312,336.3997,335.6265,336.3997,2003.0
2022-04-11 13:00:00,344.02,344.02,343.07,343.07,1401.0,336.7031,336.7031,335.7733,335.7733,1401.0
2022-04-11 13:30:00,343.33,343.54,342.75,343.52,2165.0,336.0278,336.2333,335.4601,336.2138,2165.0
2022-04-11 14:00:00,343.3,343.78,342.59,343.19,2211.0,335.9984,336.4682,335.3035,335.8908,2211.0
2022-04-11 14:30:00,342.99,343.21,341.92,342.18,3493.0,335.695,335.9104,334.6478,334.9023,3493.0
2022-04-11 15:00:00,342.13,342.37,340.83,341.47,4185.0,334.8533,335.0882,333.581,334.2074,4185.0
2022-04-11 15:30:00,341.36,341.36,338.47,339.27,41429.0,334.0997,334.0997,331.2712,332.0542,41429.0
2022-04-12 09:30:00,339.59,340.23,336.42,337.95,7748.0,332.3673,332.9937,329.2648,330.7622,7748.0
2022-04-12 10:00:00,338.37,340.73,337.41,339.96,5098.0,331.1733,333.4831,330.2337,332.7295,5098.0
2022-04-12 10:30:00,339.21,339.21,338.02,338.29,1952.0,331.9954,331.9954,330.8307,331.095,1952.0
2022-04-12 11:00:00,338.68,341.25,338.68,340.76,6818.0,331.4767,333.992,331.4767,333.5125,6818.0
2022-04-12 11:30:00,341.0,341.25,340.16,340.43,2691.0,333.7474,333.992,332.9252,333.1895,2691.0
2022-04-12 12:00:00,340.16,340.57,339.9,339.9,1682.0,332.9252,333.3265,332.6708,332.6708,1682.0
2022-04-12 12:30:00,339.1,339.1,337.19,337.44,3238.0,331.8878,331.8878,330.0184,330.2631,3238.0
2022-04-12 13:00:00,337.63,337.63,336.68,336.98,897.0,330.449,330.449,329.5192,329.8129,897.0
2022-04-12 13:30:00,336.61,338.03,335.94,336.53,5190.0,329.4507,330.8405,328.795,329.3724,5190.0
2022-04-12 14:00:00,336.3,338.88,336.3,338.88,10900.0,329.1473,331.6724,329.1473,331.6724,10900.0
2022-04-12 14:30:00,338.82,339.62,338.67,338.67,2744.0,331.6137,332.3967,331.4669,331.4669,2744.0
2022-04-12 15:00:00,339.07,339.08,337.21,337.96,4917.0,331.8584,331.8682,330.038,330.772,4917.0
2022-04-12 15:30:00,338.0,340.04,337.92,339.82,42190.0,330.8112,332.8078,330.7329,332.5925,42190.0
2022-04-13 09:30:00,340.0,341.23,337.73,339.7,16808.0,332.7686,333.9725,330.5469,332.475,16808.0
2022-04-13 10:00:00,339.64,339.64,336.5,336.54,5105.0,332.4163,332.4163,329.3431,329.3822,5105.0
2022-04-13 10:30:00,336.5,337.53,335.37,337.49,3201.0,329.3431,330.3512,328.2371,330.312,3201.0
2022-04-13 11:00:00,338.06,340.0,337.84,339.85,10466.0,330.8699,332.7686,330.6546,332.6218,10466.0
2022-04-13 11:30:00,339.91,340.19,338.74,339.38,41297.0,332.6805,332.9546,331.5354,332.1618,41297.0
2022-04-13 12:00:00,339.69,339.89,339.13,339.47,4564.0,332.4652,332.661,331.9171,332.2499,4564.0
2022-04-13 12:30:00,339.93,340.0,337.97,338.31,36761.0,332.7001,332.7686,330.7818,331.1146,36761.0
2022-04-13 13:00:00,338.7,339.37,338.7,339.19,3598.0,331.4963,332.152,331.4963,331.9759,3598.0
2022-04-13 13:30:00,339.42,339.42,338.14,338.29,4867.0,332.201,332.201,330.9482,331.095,4867.0
2022-04-13 14:00:00,338.09,339.05,337.39,337.47,25097.0,330.8992,331.8388,330.2141,330.2924,25097.0
2022-04-13 14:30:00,337.51,338.56,336.92,338.27,30733.0,330.3316,331.3593,329.7541,331.0754,30733.0
2022-04-13 15:00:00,338.27,338.45,337.85,337.91,5655.0,331.0754,331.2516,330.6644,330.7231,5655.0
2022-04-13 15:30:00,338.04,338.88,337.69,338.05,60022.0,330.8503,331.6724,330.5078,330.8601,60022.0
2022-04-14 09:30:00,340.0,340.14,335.43,336.4,16311.0,332.7686,332.9056,328.2958,329.2452,16311.0
2022-04-14 10:00:00,335.89,336.18,334.4,334.54,29566.0,328.746,329.0299,327.2877,327.4248,29566.0
2022-04-14 10:30:00,334.58,336.14,333.93,336.11,3210.0,327.4639,328.9907,326.8277,328.9614,3210.0
2022-04-14 11:00:00,335.63,336.56,333.95,334.07,3893.0,328.4916,329.4018,326.8473,326.9648,3893.0
2022-04-14 11:30:00,333.45,333.84,333.14,333.54,1010.0,326.3579,326.7396,326.0545,326.446,1010.0
2022-04-14 12:00:00,333.45,334.04,333.25,333.58,1505.0,326.3579,326.9354,326.1622,326.4852,1505.0
2022-04-14 12:30:00,333.85,334.84,333.58,334.19,4500.0,326.7494,327.7184,326.4852,327.0822,4500.0
2022-04-14 13:00:00,334.0,334.16,333.39,333.89,4293.0,326.8962,327.0528,326.2992,326.7886,4293.0
2022-04-14 13:30:00,333.65,335.0,333.4,334.88,18441.0,326.5537,327.875,326.309,327.7575,18441.0
2022-04-14 14:00:00,336.1,336.42,335.31,336.03,15745.0,328.9516,329.2648,328.1784,328.8831,15745.0
2022-04-14 14:30:00,336.44,337.42,335.81,336.28,14893.0,329.2843,330.2435,328.6677,329.1277,14893.0
2022-04-14 15:00:00,336.4,337.7,336.4,336.86,2921.0,329.2452,330.5175,329.2452,329.6954,2921.0
2022-04-14 15:30:00,336.66,337.2,336.01,336.67,19355.0,329.4997,330.0282,328.8635,329.5095,19355.0
2022-04-18 09:30:00,336.5,336.5,332.52,332.56,8255.0,329.3431,329.3431,325.4477,325.4869,8255.0
2022-04-18 10:00:00,331.74,334.6,330.64,333.62,2904.0,324.6843,327.4835,323.6077,326.5243,2904.0
2022-04-18 10:30:00,333.31,334.33,333.07,333.42,3926.0,326.2209,327.2192,325.986,326.3286,3926.0
2022-04-18 11:00:00,334.4,334.4,332.91,332.91,1516.0,327.2877,327.2877,325.8294,325.8294,1516.0
2022-04-18 11:30:00,333.19,333.19,331.92,332.24,2793.0,326.1035,326.1035,324.8605,325.1737,2793.0
2022-04-18 12:00:00,332.36,332.36,330.29,330.55,2885.0,325.2911,325.2911,323.2651,323.5196,2885.0
2022-04-18 12:30:00,330.14,330.96,329.48,330.96,1962.0,323.1183,323.9209,322.4724,323.9209,1962.0
2022-04-18 13:00:00,330.74,331.61,330.64,331.1,2786.0,323.7056,324.5571,323.6077,324.0579,2786.0
2022-04-18 13:30:00,331.55,332.32,331.52,331.71,2705.0,324.4983,325.252,324.469,324.6549,2705.0
2022-04-18 14:00:00,331.33,331.6,330.61,330.61,2244.0,324.283,324.5473,323.5783,323.5783,2244.0
2022-04-18 14:30:00,330.24,330.43,329.19,329.19,10177.0,323.2162,323.4022,322.1885,322.1885,10177.0
2022-04-18 15:00:00,329.03,329.1,326.73,326.9,11039.0,322.0319,322.1005,319.7809,319.9472,11039.0
2022-04-18 15:30:00,326.73,327.14,325.36,327.14,28930.0,319.7809,320.1821,318.44,320.1821,28930.0
2022-04-19 09:30:00,327.76,341.34,327.76,341.05,48416.0,320.789,334.0801,320.789,333.7963,48416.0
2022-04-19 10:00:00,340.97,344.37,340.65,344.37,22464.0,333.718,337.0457,333.4048,337.0457,22464.0
2022-04-19 10:30:00,344.54,344.61,341.72,342.84,4791.0,337.2121,337.2806,334.452,335.5482,4791.0
2022-04-19 11:00:00,342.47,344.17,342.38,343.12,10303.0,335.1861,336.8499,335.098,335.8223,10303.0
2022-04-19 11:30:00,343.06,344.12,342.51,342.82,3911.0,335.7635,336.801,335.2252,335.5286,3911.0
2022-04-19 12:00:00,343.13,343.58,342.42,342.42,19276.0,335.8321,336.2725,335.1372,335.1372,19276.0
2022-04-19 12:30:00,342.71,343.31,342.36,342.68,6718.0,335.421,336.0082,335.0784,335.3916,6718.0
2022-04-19 13:00:00,342.66,342.66,341.38,341.38,2303.0,335.3721,335.3721,334.1193,334.1193,2303.0
2022-04-19 13:30:00,341.38,341.65,340.18,340.91,3331.0,334.1193,334.3835,332.9448,333.6593,3331.0
2022-04-19 14:00:00,341.29,341.29,340.4,340.52,2606.0,334.0312,334.0312,333.1601,333.2776,2606.0
2022-04-19 14:30:00,340.61,341.08,339.87,340.0,6119.0,333.3657,333.8257,332.6414,332.7686,6119.0
2022-04-19 15:00:00,340.1,340.44,339.41,339.77,8458.0,332.8665,333.1993,332.1912,332.5435,8458.0
2022-04-19 15:30:00,339.67,339.81,338.66,338.95,36244.0,332.4456,332.5827,331.4571,331.741,36244.0
2022-04-20 09:30:00,340.51,341.24,338.74,341.24,10574.0,333.2678,333.9823,331.5354,333.9823,10574.0
2022-04-20 10:00:00,342.79,346.38,342.43,346.38,20655.0,335.4993,339.0129,335.1469,339.0129,20655.0
2022-04-20 10:30:00,346.47,349.06,346.47,346.92,11545.0,339.101,341.6359,339.101,339.5414,11545.0
2022-04-20 11:00:00,347.12,347.73,346.09,347.5,7173.0,339.7372,340.3342,338.7291,340.1091,7173.0
2022-04-20 11:30:00,347.54,349.24,347.43,348.59,5048.0,340.1483,341.8121,340.0406,341.1759,5048.0
2022-04-20 12:00:00,348.8,348.93,347.51,347.56,2400.0,341.3815,341.5087,340.1189,340.1678,2400.0
2022-04-20 12:30:00,347.62,347.97,346.49,346.49,18133.0,340.2266,340.5691,339.1206,339.1206,18133.0
2022-04-20 13:00:00,346.34,347.04,345.72,346.09,10836.0,338.9738,339.6589,338.367,338.7291,10836.0
2022-04-20 13:30:00,346.32,346.45,345.06,345.43,7419.0,338.9542,339.0814,337.721,338.0831,7419.0
2022-04-20 14:00:00,346.07,346.43,345.86,345.94,3400.0,338.7095,339.0619,338.504,338.5823,3400.0
2022-04-20 14:30:00,345.88,345.95,344.42,344.44,5090.0,338.5236,338.5921,337.0946,337.1142,5090.0
2022-04-20 15:00:00,345.08,346.62,345.05,346.27,3991.0,337.7406,339.2478,337.7112,338.9053,3991.0
2022-04-20 15:30:00,345.99,346.69,345.02,345.77,31962.0,338.6312,339.3163,337.6819,338.4159,31962.0
2022-04-21 09:30:00,349.36,349.39,346.53,348.44,3449.0,341.9296,341.9589,339.1597,341.0291,3449.0
2022-04-21 10:00:00,348.52,348.61,342.0,344.23,32823.0,341.1074,341.1955,334.7261,336.9087,32823.0
2022-04-21 10:30:00,344.28,344.81,343.6,343.96,7667.0,336.9576,337.4763,336.2921,336.6444,7667.0
2022-04-21 11:00:00,344.08,344.41,343.19,343.31,33876.0,336.7619,337.0848,335.8908,336.0082,33876.0
2022-04-21 11:30:00,343.21,344.19,342.17,343.98,25093.0,335.9104,336.8695,334.8925,336.664,25093.0
2022-04-21 12:00:00,344.0,344.26,342.72,344.04,26958.0,336.6836,336.938,335.4308,336.7227,26958.0
2022-04-21 12:30:00,343.68,344.55,343.37,343.46,9070.0,336.3704,337.2219,336.067,336.155,9070.0
2022-04-21 13:00:00,342.86,343.52,341.51,341.75,16305.0,335.5678,336.2138,334.2465,334.4814,16305.0
2022-04-21 13:30:00,342.08,343.73,340.69,342.88,38895.0,334.8044,336.4193,333.444,335.5874,38895.0
2022-04-21 14:00:00,342.66,343.53,341.92,342.0,6794.0,335.3721,336.2235,334.6478,334.7261,6794.0
2022-04-21 14:30:00,341.88,342.34,339.93,340.37,27761.0,334.6086,335.0589,332.7001,333.1308,27761.0
2022-04-21 15:00:00,340.01,340.97,338.78,340.97,22075.0,332.7784,333.718,331.5746,333.718,22075.0
2022-04-21 15:30:00,341.42,341.62,338.27,338.42,39455.0,334.1584,334.3542,331.0754,331.2222,39455.0
2022-04-22 09:30:00,334.86,335.8,327.05,327.05,15436.0,327.7379,328.658,320.0941,320.0941,15436.0
2022-04-22 10:00:00,326.61,326.61,323.83,324.46,22462.0,319.6634,319.6634,316.9425,317.5591,22462.0
2022-04-22 10:30:00,324.26,326.16,323.45,324.58,17109.0,317.3634,319.223,316.5706,317.6766,17109.0
2022-04-22 11:00:00,324.94,326.25,324.7,325.94,10166.0,318.0289,319.3111,317.794,319.0077,10166.0
2022-04-22 11:30:00,326.31,327.67,326.17,327.13,41256.0,319.3698,320.7009,319.2328,320.1724,41256.0
2022-04-22 12:00:00,327.1,327.55,323.1,325.2,27959.0,320.143,320.5834,316.2281,318.2834,27959.0
2022-04-22 12:30:00,325.25,327.09,324.86,327.09,10340.0,318.3323,320.1332,317.9506,320.1332,10340.0
2022-04-22 13:00:00,326.84,326.84,325.11,326.03,12020.0,319.8885,319.8885,318.1953,319.0958,12020.0
2022-04-22 13:30:00,325.9,325.97,325.0,325.51,8602.0,318.9685,319.037,318.0877,318.5868,8602.0
2022-04-22 14:00:00,325.17,325.4,323.96,325.28,9766.0,318.254,318.4792,317.0698,318.3617,9766.0
2022-04-22 14:30:00,324.99,325.24,322.76,323.32,5818.0,318.0779,318.3226,315.8953,316.4434,5818.0
2022-04-22 15:00:00,323.57,325.63,323.26,324.8,28599.0,316.6881,318.7043,316.3847,317.8919,28599.0
2022-04-22 15:30:00,325.0,325.76,320.79,320.97,79150.0,318.0877,318.8315,313.9672,314.1434,79150.0
2022-04-25 09:30:00,319.35,322.6,318.28,319.96,26964.0,312.5578,315.7387,311.5106,313.1549,26964.0
2022-04-25 10:00:00,320.0,323.1,320.0,322.46,6282.0,313.194,316.2281,313.194,315.6017,6282.0
2022-04-25 10:30:00,322.31,324.77,322.31,323.14,27017.0,315.4549,317.8625,315.4549,316.2672,27017.0
2022-04-25 11:00:00,323.04,325.52,322.87,324.56,5590.0,316.1693,318.5966,316.003,317.657,5590.0
2022-04-25 11:30:00,324.75,325.25,323.29,324.41,5054.0,317.843,318.3323,316.414,317.5102,5054.0
2022-04-25 12:00:00,324.54,326.48,324.13,325.02,7033.0,317.6374,319.5362,317.2362,318.1072,7033.0
2022-04-25 12:30:00,324.96,326.18,324.75,324.97,8284.0,318.0485,319.2426,317.843,318.0583,8284.0
2022-04-25 13:00:00,325.32,325.97,324.26,324.46,3826.0,318.4009,319.037,317.3634,317.5591,3826.0
2022-04-25 13:30:00,324.58,325.68,324.21,324.73,5619.0,317.6766,318.7532,317.3145,317.8234,5619.0
2022-04-25 14:00:00,324.52,326.67,324.24,326.67,8266.0,317.6179,319.7221,317.3438,319.7221,8266.0
2022-04-25 14:30:00,326.77,327.08,325.85,325.85,4508.0,319.82,320.1234,318.9196,318.9196,4508.0
2022-04-25 15:00:00,325.68,327.22,324.84,326.64,4897.0,318.7532,320.2604,317.9311,319.6928,4897.0
2022-04-25 15:30:00,326.8,326.98,325.61,326.37,50229.0,319.8494,320.0255,318.6847,319.4285,50229.0
2022-04-26 09:30:00,322.78,325.99,319.56,325.23,23912.0,315.9149,319.0566,312.7634,318.3128,23912.0
2022-04-26 10:00:00,324.21,324.5,320.25,321.91,20754.0,317.3145,317.5983,313.4387,315.0634,20754.0
2022-04-26 10:30:00,321.45,321.62,319.79,319.91,17149.0,314.6132,314.7795,312.9885,313.1059,17149.0
2022-04-26 11:00:00,319.69,322.15,318.68,321.8,6683.0,312.8906,315.2983,311.9021,314.9557,6683.0
2022-04-26 11:30:00,321.64,321.64,318.93,319.25,3518.0,314.7991,314.7991,312.1468,312.46,3518.0
2022-04-26 12:00:00,319.15,320.91,318.7,320.91,5111.0,312.3621,314.0846,311.9217,314.0846,5111.0
2022-04-26 12:30:00,320.85,321.01,319.66,320.84,4034.0,314.0259,314.1825,312.8612,314.0161,4034.0
2022-04-26 13:00:00,320.7,320.77,319.65,319.67,6102.0,313.8791,313.9476,312.8514,312.871,6102.0
2022-04-26 13:30:00,319.61,321.52,319.48,320.28,3600.0,312.8123,314.6817,312.6851,313.468,3600.0
2022-04-26 14:00:00,320.27,321.89,320.03,321.89,4203.0,313.4583,315.0438,313.2234,315.0438,4203.0
2022-04-26 14:30:00,321.46,322.18,320.69,322.11,3551.0,314.6229,315.3276,313.8693,315.2591,3551.0
2022-04-26 15:00:00,322.13,322.13,318.82,318.82,4905.0,315.2787,315.2787,312.0391,312.0391,4905.0
2022-04-26 15:30:00,318.7,318.8,316.33,316.68,50914.0,311.9217,312.0195,309.6021,309.9446,50914.0
2022-04-27 09:30:00,316.15,322.18,316.15,321.89,5818.0,309.4259,315.3276,309.4259,315.0438,5818.0
2022-04-27 10:00:00,322.38,322.38,317.47,317.85,8124.0,315.5234,315.5234,310.7178,311.0897,8124.0
2022-04-27 10:30:00,317.13,319.09,316.86,317.52,19886.0,310.385,312.3034,310.1208,310.7667,19886.0
2022-04-27 11:00:00,317.72,317.92,314.97,316.63,10450.0,310.9625,311.1582,308.271,309.8957,10450.0
2022-04-27 11:30:00,317.22,318.87,317.22,318.11,3223.0,310.4731,312.088,310.4731,311.3442,3223.0
2022-04-27 12:00:00,318.05,320.08,317.75,320.07,4270.0,311.2855,313.2723,310.9919,313.2625,4270.0
2022-04-27 12:30:00,320.24,320.75,319.18,319.63,4680.0,313.4289,313.928,312.3914,312.8319,4680.0
2022-04-27 13:00:00,319.37,319.83,318.22,319.75,6352.0,312.5774,313.0276,311.4519,312.9493,6352.0
2022-04-27 13:30:00,319.41,321.31,319.41,320.79,5009.0,312.6166,314.4761,312.6166,313.9672,5009.0
2022-04-27 14:00:00,320.22,320.22,318.04,318.05,14432.0,313.4093,313.4093,311.2757,311.2855,14432.0
2022-04-27 14:30:00,318.0,318.89,317.32,317.4,7541.0,311.2365,312.1076,310.571,310.6493,7541.0
2022-04-27 15:00:00,317.47,318.59,317.08,318.32,7352.0,310.7178,311.814,310.3361,311.5497,7352.0
2022-04-27 15:30:00,317.84,318.24,315.86,316.19,37878.0,311.0799,311.4714,309.1421,309.465,37878.0
2022-04-28 09:30:00,314.77,314.77,298.22,298.66,52860.0,308.0752,308.0752,291.8772,292.3079,52860.0
2022-04-28 10:00:00,297.91,300.33,290.83,292.62,50045.0,291.5738,293.9424,284.6444,286.3963,50045.0
2022-04-28 10:30:00,292.69,294.14,280.69,286.78,91149.0,286.4649,287.884,274.7201,280.6805,91149.0
2022-04-28 11:00:00,288.16,290.33,286.15,287.6,29616.0,282.0312,284.155,280.0639,281.4831,29616.0
2022-04-28 11:30:00,287.23,287.79,283.4,283.44,21882.0,281.121,281.6691,277.3724,277.4116,21882.0
2022-04-28 12:00:00,283.5,288.03,283.5,288.03,27152.0,277.4703,281.904,277.4703,281.904,27152.0
2022-04-28 12:30:00,288.09,293.42,288.06,292.54,30414.0,281.9627,287.1793,281.9333,286.318,30414.0
2022-04-28 13:00:00,293.0,299.3,292.73,298.44,35087.0,286.7683,292.9343,286.504,292.0926,35087.0
2022-04-28 13:30:00,298.43,301.28,296.25,296.32,74707.0,292.0828,294.8722,289.9491,290.0176,74707.0
2022-04-28 14:00:00,296.54,301.41,294.87,298.01,33078.0,290.233,294.9994,288.5985,291.6717,33078.0
2022-04-28 14:30:00,298.61,300.48,298.56,300.15,23469.0,292.2589,294.0892,292.21,293.7662,23469.0
2022-04-28 15:00:00,300.28,300.35,297.1,299.19,32370.0,293.8934,293.9619,290.7811,292.8266,32370.0
2022-04-28 15:30:00,299.14,299.35,295.07,295.75,110886.0,292.7777,292.9832,288.7942,289.4598,110886.0
2022-04-29 09:30:00,292.2,294.26,290.1,292.25,17037.0,285.9853,288.0015,283.9299,286.0342,17037.0
2022-04-29 10:00:00,292.52,293.91,291.85,292.18,9452.0,286.2985,287.6589,285.6427,285.9657,9452.0
2022-04-29 10:30:00,291.91,291.91,289.17,291.33,12156.0,285.7014,285.7014,283.0197,285.1338,12156.0
2022-04-29 11:00:00,291.55,292.33,290.33,290.5,5740.0,285.3491,286.1125,284.155,284.3214,5740.0
2022-04-29 11:30:00,290.48,291.46,289.97,290.85,5004.0,284.3019,285.261,283.8027,284.664,5004.0
2022-04-29 12:00:00,290.61,291.2,289.83,290.7,7604.0,284.4291,285.0065,283.6657,284.5172,7604.0
2022-04-29 12:30:00,290.33,290.33,287.84,288.42,7648.0,284.155,284.155,281.718,282.2857,7648.0
2022-04-29 13:00:00,288.5,290.54,288.5,290.24,10275.0,282.364,284.3606,282.364,284.067,10275.0
2022-04-29 13:30:00,290.21,290.46,287.91,287.92,4099.0,284.0376,284.2823,281.7865,281.7963,4099.0
2022-04-29 14:00:00,287.9,290.25,287.18,289.86,8486.0,281.7767,284.0767,281.072,283.695,8486.0
2022-04-29 14:30:00,289.96,291.21,289.84,291.0,20049.0,283.7929,285.0163,283.6755,284.8108,20049.0
2022-04-29 15:00:00,290.89,291.11,287.73,287.93,36322.0,284.7031,284.9185,281.6103,281.8061,36322.0
2022-04-29 15:30:00,287.76,288.4,284.36,285.62,49813.0,281.6397,282.2661,278.312,279.5452,49813.0
2022-05-02 09:30:00,285.43,289.4,282.58,285.94,10571.0,279.3593,283.2448,276.5699,279.8584,10571.0
2022-05-02 10:00:00,285.81,289.04,283.56,288.57,10048.0,279.7312,282.8925,277.529,282.4325,10048.0
2022-05-02 10:30:00,288.31,288.75,286.85,287.32,9057.0,282.178,282.6086,280.7491,281.2091,9057.0
2022-05-02 11:00:00,286.01,286.01,283.1,284.88,10406.0,279.9269,279.9269,277.0788,278.821,10406.0
2022-05-02 11:30:00,285.24,285.24,283.44,284.05,12717.0,279.1733,279.1733,277.4116,278.0086,12717.0
2022-05-02 12:00:00,284.2,284.42,281.62,282.44,7204.0,278.1554,278.3707,275.6303,276.4329,7204.0
2022-05-02 12:30:00,283.14,283.51,280.39,280.81,5169.0,277.118,277.4801,274.4265,274.8375,5169.0
2022-05-02 13:00:00,281.37,283.08,280.78,281.58,10676.0,275.3856,277.0592,274.8082,275.5911,10676.0
2022-05-02 13:30:00,281.79,281.86,278.58,279.24,12632.0,275.7967,275.8652,272.655,273.3009,12632.0
2022-05-02 14:00:00,278.91,280.27,277.71,278.44,6820.0,272.9779,274.309,271.8035,272.5179,6820.0
2022-05-02 14:30:00,278.45,278.87,277.02,277.86,18063.0,272.5277,272.9388,271.1281,271.9503,18063.0
2022-05-02 15:00:00,277.9,282.11,277.63,281.57,8906.0,271.9894,276.1099,271.7252,275.5814,8906.0
2022-05-02 15:30:00,281.68,282.98,280.91,282.96,49100.0,275.689,276.9614,274.9354,276.9418,49100.0
2022-05-03 09:30:00,283.13,287.52,283.13,286.14,13162.0,277.1082,281.4048,277.1082,280.0542,13162.0
2022-05-03 10:00:00,285.03,286.14,284.06,285.2,5765.0,278.9678,280.0542,278.0184,279.1342,5765.0
2022-05-03 10:30:00,284.69,284.69,282.08,283.33,3282.0,278.635,278.635,276.0805,277.3039,3282.0
2022-05-03 11:00:00,283.06,287.51,282.54,287.1,30343.0,277.0397,281.395,276.5307,280.9937,30343.0
2022-05-03 11:30:00,287.13,288.28,286.95,287.81,10829.0,281.0231,282.1486,280.8469,281.6886,10829.0
2022-05-03 12:00:00,288.21,288.43,286.23,286.57,6131.0,282.0801,282.2955,280.1422,280.475,6131.0
2022-05-03 12:30:00,286.0,287.25,285.65,286.62,7070.0,279.9171,281.1406,279.5746,280.524,7070.0
2022-05-03 13:00:00,286.93,287.35,285.87,286.09,4800.0,280.8274,281.2384,279.7899,280.0052,4800.0
2022-05-03 13:30:00,286.18,286.66,285.95,286.58,3234.0,280.0933,280.5631,279.8682,280.4848,3234.0
2022-05-03 14:00:00,286.48,286.67,284.02,284.55,7911.0,280.3869,280.5729,277.9793,278.498,7911.0
2022-05-03 14:30:00,284.67,286.99,283.83,286.99,14022.0,278.6154,280.8861,277.7933,280.8861,14022.0
2022-05-03 15:00:00,287.11,287.55,285.41,285.85,13942.0,281.0035,281.4342,279.3397,279.7703,13942.0
2022-05-03 15:30:00,285.74,285.97,283.81,284.62,36190.0,279.6627,279.8878,277.7737,278.5665,36190.0
2022-05-04 09:30:00,285.29,285.29,280.66,280.66,4998.0,279.2222,279.2222,274.6907,274.6907,4998.0
2022-05-04 10:00:00,280.76,283.29,280.5,283.29,4450.0,274.7886,277.2648,274.5341,277.2648,4450.0
2022-05-04 10:30:00,283.3,283.55,281.74,282.55,10006.0,277.2746,277.5192,275.7477,276.5405,10006.0
2022-05-04 11:00:00,282.57,282.58,279.43,280.92,49821.0,276.5601,276.5699,273.4869,274.9452,49821.0
2022-05-04 11:30:00,280.86,282.46,280.86,282.06,2010.0,274.8865,276.4524,274.8865,276.0609,2010.0
2022-05-04 12:00:00,281.91,281.91,280.82,281.88,4105.0,275.9141,275.9141,274.8473,275.8848,4105.0
2022-05-04 12:30:00,281.87,282.48,281.34,281.91,5023.0,275.875,276.472,275.3563,275.9141,5023.0
2022-05-04 13:00:00,282.24,282.61,281.52,281.52,6117.0,276.2371,276.5992,275.5324,275.5324,6117.0
2022-05-04 13:30:00,281.45,281.52,280.33,280.93,7385.0,275.4639,275.5324,274.3677,274.955,7385.0
2022-05-04 14:00:00,281.81,281.81,278.69,281.01,17798.0,275.8163,275.8163,272.7626,275.0333,17798.0
2022-05-04 14:30:00,281.55,286.66,277.31,286.21,15888.0,275.5618,280.5631,271.412,280.1227,15888.0
2022-05-04 15:00:00,286.34,287.34,285.85,286.86,11183.0,280.2499,281.2286,279.7703,280.7588,11183.0
2022-05-04 15:30:00,287.04,288.21,285.57,286.64,85993.0,280.935,282.0801,279.4963,280.5435,85993.0
2022-05-05 09:30:00,285.13,287.8,283.33,285.62,3342.0,279.0656,281.6789,277.3039,279.5452,3342.0
2022-05-05 10:00:00,285.25,285.27,278.83,278.89,7604.0,279.1831,279.2027,272.8996,272.9584,7604.0
2022-05-05 10:30:00,279.07,279.09,276.34,276.74,9907.0,273.1345,273.1541,270.4626,270.8541,9907.0
2022-05-05 11:00:00,276.73,277.25,274.73,276.13,7498.0,270.8443,271.3532,268.8868,270.2571,7498.0
2022-05-05 11:30:00,277.11,278.94,276.21,276.29,7743.0,271.2162,273.0073,270.3354,270.4137,7743.0
2022-05-05 12:00:00,276.22,278.09,275.78,277.67,4720.0,270.3451,272.1754,269.9145,271.7643,4720.0
2022-05-05 12:30:00,278.15,278.27,276.38,277.38,12393.0,272.2341,272.3515,270.5017,271.4805,12393.0
2022-05-05 13:00:00,277.3,278.62,276.59,277.05,4839.0,271.4022,272.6941,270.7073,271.1575,4839.0
2022-05-05 13:30:00,276.63,277.4,275.62,275.69,8771.0,270.7464,271.5001,269.7579,269.8264,8771.0
2022-05-05 14:00:00,275.46,278.04,275.46,275.91,6692.0,269.6013,272.1264,269.6013,270.0417,6692.0
2022-05-05 14:30:00,276.07,277.74,275.72,276.6,9995.0,270.1983,271.8328,269.8558,270.7171,9995.0
2022-05-05 15:00:00,276.37,276.37,273.91,274.4,65389.0,270.492,270.492,268.0843,268.5639,65389.0
2022-05-05 15:30:00,274.24,277.83,273.16,277.83,126571.0,268.4073,271.9209,267.3502,271.9209,126571.0
2022-05-06 09:30:00,275.9,276.72,269.8,270.79,4594.0,270.032,270.8345,264.0617,265.0306,4594.0
2022-05-06 10:00:00,270.04,273.35,269.23,272.06,3493.0,264.2966,267.5362,263.5038,266.2736,3493.0
2022-05-06 10:30:00,271.34,274.55,270.25,273.82,5203.0,265.5689,268.7107,264.5021,267.9962,5203.0
2022-05-06 11:00:00,273.12,273.75,271.85,272.84,4929.0,267.3111,267.9277,266.0681,267.037,4929.0
2022-05-06 11:30:00,273.11,273.37,270.49,270.79,6025.0,267.3013,267.5558,264.737,265.0306,6025.0
2022-05-06 12:00:00,270.9,271.71,269.65,271.23,4294.0,265.1383,265.9311,263.9149,265.4613,4294.0
2022-05-06 12:30:00,271.12,272.46,270.02,272.46,6088.0,265.3536,266.6651,264.277,266.6651,6088.0
2022-05-06 13:00:00,272.46,273.0,270.8,271.1,7457.0,266.6651,267.1936,265.0404,265.334,7457.0
2022-05-06 13:30:00,271.36,271.74,269.07,269.69,7945.0,265.5885,265.9604,263.3472,263.954,7945.0
2022-05-06 14:00:00,269.98,270.98,269.01,269.01,19375.0,264.2379,265.2166,263.2885,263.2885,19375.0
2022-05-06 14:30:00,268.92,270.97,268.29,270.09,4230.0,263.2004,265.2068,262.5838,264.3455,4230.0
2022-05-06 15:00:00,269.24,270.19,268.63,269.94,6661.0,263.5136,264.4434,262.9166,264.1987,6661.0
2022-05-06 15:30:00,270.0,271.63,269.36,269.78,66693.0,264.2574,265.8528,263.6311,264.0421,66693.0
2022-05-09 09:30:00,264.95,265.41,261.35,264.05,20020.0,259.3148,259.7651,255.7914,258.434,20020.0
2022-05-09 10:00:00,263.95,264.86,262.45,262.58,52364.0,258.3361,259.2268,256.868,256.9953,52364.0
2022-05-09 10:30:00,262.38,262.38,259.26,259.54,17882.0,256.7995,256.7995,253.7459,254.0199,17882.0
2022-05-09 11:00:00,259.47,261.0,259.32,260.64,18702.0,253.9514,255.4489,253.8046,255.0965,18702.0
2022-05-09 11:30:00,260.15,262.44,259.35,261.0,10493.0,254.6169,256.8582,253.834,255.4489,10493.0
2022-05-09 12:00:00,261.09,263.0,260.15,262.26,11376.0,255.5369,257.4063,254.6169,256.6821,11376.0
2022-05-09 12:30:00,261.84,262.42,259.76,260.07,14709.0,256.271,256.8387,254.2352,254.5386,14709.0
2022-05-09 13:00:00,259.71,261.09,259.46,260.4,16206.0,254.1863,255.5369,253.9416,254.8616,16206.0
2022-05-09 13:30:00,260.69,262.49,259.76,261.88,21671.0,255.1455,256.9072,254.2352,256.3101,21671.0
2022-05-09 14:00:00,261.94,262.49,260.39,260.68,8255.0,256.3689,256.9072,254.8518,255.1357,8255.0
2022-05-09 14:30:00,260.76,261.71,259.4,260.49,11507.0,255.214,256.1438,253.8829,254.9497,11507.0
2022-05-09 15:00:00,260.7,260.79,258.45,258.79,11863.0,255.1552,255.2433,252.9531,253.2859,11863.0
2022-05-09 15:30:00,258.52,260.07,257.8,259.43,80855.0,253.0216,254.5386,252.3169,253.9122,80855.0
2022-05-10 09:30:00,261.58,262.23,259.85,261.37,6865.0,256.0165,256.6527,254.3233,255.811,6865.0
2022-05-10 10:00:00,262.03,263.04,260.9,261.93,18786.0,256.457,257.4455,255.351,256.3591,18786.0
2022-05-10 10:30:00,262.0,262.06,258.86,260.63,20772.0,256.4276,256.4863,253.3544,255.0867,20772.0
2022-05-10 11:00:00,260.03,260.29,257.23,257.92,19969.0,254.4995,254.754,251.759,252.4344,19969.0
2022-05-10 11:30:00,258.09,260.28,256.77,260.28,9239.0,252.6007,254.7442,251.3088,254.7442,9239.0
2022-05-10 12:00:00,260.23,261.82,259.8,260.44,16437.0,254.6952,256.2514,254.2744,254.9008,16437.0
2022-05-10 12:30:00,260.69,262.42,259.4,261.84,22422.0,255.1455,256.8387,253.8829,256.271,22422.0
2022-05-10 13:00:00,261.52,263.94,261.41,263.94,16379.0,255.9578,258.3263,255.8501,258.3263,16379.0
2022-05-10 13:30:00,264.64,267.45,264.64,266.99,16019.0,259.0114,261.7617,259.0114,261.3115,16019.0
2022-05-10 14:00:00,267.18,267.87,265.08,266.11,24061.0,261.4974,262.1727,259.4421,260.4502,24061.0
2022-05-10 14:30:00,266.51,267.9,265.51,267.55,34224.0,260.8417,262.2021,259.8629,261.8595,34224.0
2022-05-10 15:00:00,267.9,268.1,265.97,266.51,32145.0,262.2021,262.3978,260.3132,260.8417,32145.0
2022-05-10 15:30:00,266.72,268.14,265.91,267.75,120170.0,261.0472,262.437,260.2544,262.0553,120170.0
2022-05-11 09:30:00,265.36,274.58,265.36,271.77,11435.0,259.7161,268.74,259.7161,265.9898,11435.0
2022-05-11 10:00:00,273.31,274.5,269.04,269.87,28815.0,267.497,268.6617,263.3179,264.1302,28815.0
2022-05-11 10:30:00,269.73,270.83,268.37,269.71,15509.0,263.9932,265.0698,262.6621,263.9736,15509.0
2022-05-11 11:00:00,269.88,271.3,269.62,270.33,6160.0,264.14,265.5298,263.8855,264.5804,6160.0
2022-05-11 11:30:00,271.55,273.17,270.61,270.79,11724.0,265.7745,267.36,264.8545,265.0306,11724.0
2022-05-11 12:00:00,270.62,271.03,269.04,269.06,21206.0,264.8643,265.2655,263.3179,263.3374,21206.0
2022-05-11 12:30:00,269.02,270.52,268.66,268.69,16742.0,263.2983,264.7664,262.9459,262.9753,16742.0
2022-05-11 13:00:00,268.58,269.34,267.87,267.95,19765.0,262.8676,263.6115,262.1727,262.251,19765.0
2022-05-11 13:30:00,267.95,268.43,266.04,266.7,24872.0,262.251,262.7208,260.3817,261.0276,24872.0
2022-05-11 14:00:00,266.56,269.56,266.56,268.37,17035.0,260.8906,263.8268,260.8906,262.6621,17035.0
2022-05-11 14:30:00,267.91,270.45,267.76,268.27,22778.0,262.2119,264.6979,262.0651,262.5642,22778.0
2022-05-11 15:00:00,267.99,268.46,267.18,267.26,36033.0,262.2902,262.7502,261.4974,261.5757,36033.0
2022-05-11 15:30:00,267.41,267.65,266.41,267.35,80541.0,261.7225,261.9574,260.7438,261.6638,80541.0
2022-05-12 09:30:00,265.96,269.1,263.73,267.07,7413.0,260.3034,263.3766,258.1208,261.3898,7413.0
2022-05-12 10:00:00,267.41,272.79,266.3,270.04,25391.0,261.7225,266.9881,260.6361,264.2966,25391.0
2022-05-12 10:30:00,270.43,273.64,269.28,273.64,15448.0,264.6783,267.82,263.5528,267.82,15448.0
2022-05-12 11:00:00,273.33,274.07,271.79,272.2,4909.0,267.5166,268.2409,266.0094,266.4106,4909.0
2022-05-12 11:30:00,271.34,271.71,267.72,269.34,16587.0,265.5689,265.9311,262.0259,263.6115,16587.0
2022-05-12 12:00:00,268.86,269.5,267.97,268.94,9627.0,263.1417,263.7681,262.2706,263.22,9627.0
2022-05-12 12:30:00,269.13,270.29,268.59,268.59,11574.0,263.4059,264.5413,262.8774,262.8774,11574.0
2022-05-12 13:00:00,268.41,269.26,267.74,268.7,12389.0,262.7013,263.5332,262.0455,262.9851,12389.0
2022-05-12 13:30:00,268.89,268.99,263.88,264.17,9126.0,263.171,263.2689,258.2676,258.5514,9126.0
2022-05-12 14:00:00,263.93,264.93,263.19,264.04,9826.0,258.3165,259.2953,257.5923,258.4242,9826.0
2022-05-12 14:30:00,264.28,264.28,262.44,262.84,10618.0,258.6591,258.6591,256.8582,257.2497,10618.0
2022-05-12 15:00:00,263.08,265.82,261.66,265.23,37349.0,257.4846,260.1663,256.0948,259.5889,37349.0
2022-05-12 15:30:00,265.42,269.66,265.25,269.17,96867.0,259.7748,263.9247,259.6085,263.4451,96867.0
2022-05-13 09:30:00,270.18,273.4,268.2,270.59,5312.0,264.7565,267.9118,262.8162,265.1583,5312.0
2022-05-13 10:00:00,270.74,273.33,270.74,273.04,3698.0,265.3052,267.8433,265.3052,267.5591,3698.0
2022-05-13 10:30:00,273.25,274.78,273.24,274.42,5722.0,267.7649,269.2641,267.7551,268.9114,5722.0
2022-05-13 11:00:00,274.07,275.58,274.05,275.42,4657.0,268.5684,270.0481,268.5488,269.8913,4657.0
2022-05-13 11:30:00,275.81,276.26,274.7,275.92,9170.0,270.2735,270.7144,269.1858,270.3813,9170.0
2022-05-13 12:00:00,276.22,277.26,275.83,276.65,6910.0,270.6752,271.6944,270.2931,271.0966,6910.0
2022-05-13 12:30:00,276.91,277.12,276.2,276.91,6434.0,271.3514,271.5572,270.6556,271.3514,6434.0
2022-05-13 13:00:00,277.24,277.67,276.59,276.6,5978.0,271.6748,272.0961,271.0378,271.0476,5978.0
2022-05-13 13:30:00,276.79,277.86,276.36,276.97,16632.0,271.2338,272.2823,270.8124,271.4102,16632.0
2022-05-13 14:00:00,276.07,276.7,275.42,275.71,11362.0,270.5282,271.1456,269.8913,270.1755,11362.0
2022-05-13 14:30:00,275.98,277.75,275.95,277.73,9398.0,270.4401,272.1745,270.4107,272.1549,9398.0
2022-05-13 15:00:00,277.82,278.98,277.55,278.98,16622.0,272.2431,273.3798,271.9785,273.3798,16622.0
2022-05-13 15:30:00,279.03,279.35,277.21,278.66,77373.0,273.4288,273.7424,271.6454,273.0663,77373.0
2022-05-16 09:30:00,277.21,279.08,276.2,276.68,9117.0,271.6454,273.4778,270.6556,271.126,9117.0
2022-05-16 10:00:00,276.63,281.42,276.03,281.42,17957.0,271.077,275.7709,270.4891,275.7709,17957.0
2022-05-16 10:30:00,280.89,281.12,279.1,279.26,32018.0,275.2515,275.4769,273.4974,273.6542,32018.0
2022-05-16 11:00:00,279.12,280.55,278.86,280.4,15185.0,273.517,274.9183,273.2622,274.7713,15185.0
2022-05-16 11:30:00,280.57,282.29,280.12,281.75,7334.0,274.9379,276.6234,274.497,276.0942,7334.0
2022-05-16 12:00:00,280.95,281.67,280.46,281.13,7862.0,275.3103,276.0158,274.8301,275.4867,7862.0
2022-05-16 12:30:00,280.75,280.86,279.28,280.0,10242.0,275.1143,275.2221,273.6738,274.3794,10242.0
2022-05-16 13:00:00,279.94,281.81,279.9,281.75,4185.0,274.3206,276.153,274.2814,276.0942,4185.0
2022-05-16 13:30:00,281.65,282.22,280.9,281.96,8660.0,275.9962,276.5548,275.2613,276.3,8660.0
2022-05-16 14:00:00,281.88,282.54,281.21,282.16,7745.0,276.2216,276.8684,275.5651,276.496,7745.0
2022-05-16 14:30:00,282.25,282.78,281.82,281.91,9884.0,276.5842,277.1036,276.1628,276.251,9884.0
2022-05-16 15:00:00,282.39,282.39,280.52,280.54,10463.0,276.7214,276.7214,274.8889,274.9085,10463.0
2022-05-16 15:30:00,280.51,282.19,280.16,281.3,47483.0,274.8791,276.5254,274.5361,275.6533,47483.0
2022-05-17 09:30:00,285.73,287.62,285.73,287.35,16566.0,279.9943,281.8464,279.9943,281.5818,16566.0
2022-05-17 10:00:00,287.9,289.51,286.77,286.87,12277.0,282.1208,283.6985,281.0135,281.1115,12277.0
2022-05-17 10:30:00,286.87,288.0,286.87,287.96,17339.0,281.1115,282.2188,281.1115,282.1796,17339.0
2022-05-17 11:00:00,288.01,288.6,287.43,288.6,6975.0,282.2286,282.8067,281.6602,282.8067,6975.0
2022-05-17 11:30:00,288.73,289.07,287.75,288.24,3119.0,282.9341,283.2673,281.9738,282.454,3119.0
2022-05-17 12:00:00,288.14,288.52,287.18,288.14,5231.0,282.356,282.7283,281.4152,282.356,5231.0
2022-05-17 12:30:00,288.0,288.92,287.91,288.45,3663.0,282.2188,283.1203,282.1306,282.6597,3663.0
2022-05-17 13:00:00,288.3,289.44,288.17,288.23,3415.0,282.5127,283.6299,282.3854,282.4442,3415.0
2022-05-17 13:30:00,288.4,290.55,288.25,290.03,7564.0,282.6107,284.7176,282.4638,284.208,7564.0
2022-05-17 14:00:00,290.0,291.35,289.45,290.43,12952.0,284.1786,285.5015,283.6397,284.6,12952.0
2022-05-17 14:30:00,290.36,292.43,289.9,292.02,12186.0,284.5314,286.5598,284.0806,286.1581,12186.0
2022-05-17 15:00:00,291.89,293.19,291.75,293.19,19220.0,286.0307,287.3046,285.8935,287.3046,19220.0
2022-05-17 15:30:00,293.01,293.81,291.96,293.0,118282.0,287.1282,287.9121,286.0993,287.1184,118282.0
2022-05-18 09:30:00,290.19,291.47,286.55,289.24,45985.0,284.3648,285.6191,280.7979,283.4339,45985.0
2022-05-18 10:00:00,289.32,290.77,288.03,290.03,10738.0,283.5123,284.9332,282.2482,284.208,10738.0
2022-05-18 10:30:00,289.43,290.73,289.15,290.59,11278.0,283.6201,284.894,283.3457,284.7568,11278.0
2022-05-18 11:00:00,290.55,290.81,289.33,289.53,8164.0,284.7176,284.9724,283.5221,283.7181,8164.0
2022-05-18 11:30:00,288.5,288.96,287.35,287.36,4997.0,282.7087,283.1595,281.5818,281.5916,4997.0
2022-05-18 12:00:00,287.33,288.81,287.16,288.27,18726.0,281.5622,283.0125,281.3956,282.4834,18726.0
2022-05-18 12:30:00,288.26,289.61,288.01,288.94,14380.0,282.4736,283.7965,282.2286,283.1399,14380.0
2022-05-18 13:00:00,288.94,289.16,287.52,288.81,14038.0,283.1399,283.3555,281.7484,283.0125,14038.0
2022-05-18 13:30:00,289.1,289.13,287.05,287.59,13451.0,283.2967,283.3261,281.2878,281.817,13451.0
2022-05-18 14:00:00,287.74,289.0,286.57,288.05,29510.0,281.964,283.1987,280.8175,282.2678,29510.0
2022-05-18 14:30:00,288.01,288.18,286.6,287.74,20656.0,282.2286,282.3952,280.8469,281.964,20656.0
2022-05-18 15:00:00,287.61,287.96,285.61,285.8,32596.0,281.8366,282.1796,279.8767,280.0629,32596.0
2022-05-18 15:30:00,287.04,288.23,285.52,286.55,127470.0,281.278,282.4442,279.7886,280.7979,127470.0
2022-05-19 09:30:00,282.87,286.03,282.87,284.5,11583.0,277.1917,280.2883,277.1917,278.789,11583.0
2022-05-19 10:00:00,285.07,286.2,285.07,285.75,7655.0,279.3476,280.4549,279.3476,280.0139,7655.0
2022-05-19 10:30:00,285.4,286.91,284.97,285.37,22326.0,279.671,281.1507,279.2496,279.6416,22326.0
2022-05-19 11:00:00,284.88,285.79,283.43,284.13,30049.0,279.1614,280.0531,277.7405,278.4265,30049.0
2022-05-19 11:30:00,283.87,286.62,283.87,285.73,31865.0,278.1717,280.8665,278.1717,279.9943,31865.0
2022-05-19 12:00:00,285.85,286.31,284.85,285.26,17326.0,280.1119,280.5627,279.132,279.5338,17326.0
2022-05-19 12:30:00,285.4,285.55,283.59,284.89,7364.0,279.671,279.818,277.8973,279.1712,7364.0
2022-05-19 13:00:00,284.81,286.93,283.99,286.32,5257.0,279.0928,281.1702,278.2893,280.5725,5257.0
2022-05-19 13:30:00,286.24,288.06,285.36,287.7,4918.0,280.4941,282.2776,279.6318,281.9248,4918.0
2022-05-19 14:00:00,287.82,288.17,286.5,288.17,18898.0,282.0424,282.3854,280.7489,282.3854,18898.0
2022-05-19 14:30:00,287.98,289.21,287.75,288.19,7570.0,282.1992,283.4045,281.9738,282.405,7570.0
2022-05-19 15:00:00,288.69,289.29,286.73,286.78,16920.0,282.8949,283.4829,280.9743,281.0233,16920.0
2022-05-19 15:30:00,286.44,288.92,286.14,288.59,53794.0,280.6901,283.1203,280.3961,282.7969,53794.0
2022-05-20 09:30:00,290.95,292.66,287.53,292.5,11677.0,285.1096,286.7852,281.7582,286.6284,11677.0
2022-05-20 10:00:00,291.0,291.0,285.54,286.42,23427.0,285.1585,285.1585,279.8082,280.6705,23427.0
2022-05-20 10:30:00,286.22,287.39,284.48,285.21,20339.0,280.4745,281.621,278.7694,279.4848,20339.0
2022-05-20 11:00:00,285.21,285.33,283.22,285.01,32229.0,279.4848,279.6024,277.5347,279.2888,32229.0
2022-05-20 11:30:00,285.0,285.63,283.44,284.1,22331.0,279.279,279.8963,277.7503,278.3971,22331.0
2022-05-20 12:00:00,283.92,284.47,282.89,283.76,5181.0,278.2207,278.7596,277.2113,278.0639,5181.0
2022-05-20 12:30:00,283.56,284.28,283.29,283.82,14493.0,277.8679,278.5734,277.6033,278.1227,14493.0
2022-05-20 13:00:00,283.92,284.39,283.16,283.16,6504.0,278.2207,278.6812,277.4759,277.4759,6504.0
2022-05-20 13:30:00,283.14,285.18,282.78,284.85,8654.0,277.4563,279.4554,277.1036,279.132,8654.0
2022-05-20 14:00:00,284.63,284.63,282.34,282.73,6950.0,278.9164,278.9164,276.6724,277.0546,6950.0
2022-05-20 14:30:00,282.31,283.4,281.73,282.54,5116.0,276.643,277.7111,276.0746,276.8684,5116.0
2022-05-20 15:00:00,282.37,283.82,281.3,283.81,16350.0,276.7018,278.1227,275.6533,278.1129,16350.0
2022-05-20 15:30:00,284.36,287.9,283.83,287.01,31334.0,278.6518,282.1208,278.1325,281.2486,31334.0
2022-05-23 09:30:00,291.87,293.07,287.23,287.23,12796.0,286.0111,287.187,281.4642,281.4642,12796.0
2022-05-23 10:00:00,286.25,288.12,285.86,287.11,8708.0,280.5039,282.3364,280.1217,281.3466,8708.0
2022-05-23 10:30:00,287.77,288.29,286.74,288.2,7336.0,281.9934,282.5029,280.9841,282.4148,7336.0
2022-05-23 11:00:00,288.61,289.75,287.64,288.42,6445.0,282.8165,283.9336,281.866,282.6303,6445.0
2022-05-23 11:30:00,288.88,288.96,287.93,288.2,3236.0,283.0811,283.1595,282.1502,282.4148,3236.0
2022-05-23 12:00:00,288.42,289.22,288.42,288.93,3398.0,282.6303,283.4143,282.6303,283.1301,3398.0
2022-05-23 12:30:00,288.57,289.52,288.53,289.52,2661.0,282.7773,283.7083,282.7381,283.7083,2661.0
2022-05-23 13:00:00,289.3,289.3,288.31,289.08,4790.0,283.4927,283.4927,282.5225,283.2771,4790.0
2022-05-23 13:30:00,289.56,289.91,288.77,289.06,6299.0,283.7475,284.0904,282.9733,283.2575,6299.0
2022-05-23 14:00:00,289.3,290.0,288.97,289.63,4447.0,283.4927,284.1786,283.1693,283.8161,4447.0
2022-05-23 14:30:00,289.48,290.24,289.31,289.51,10116.0,283.6691,284.4138,283.5025,283.6985,10116.0
2022-05-23 15:00:00,289.3,289.99,288.82,289.47,9487.0,283.4927,284.1688,283.0223,283.6593,9487.0
2022-05-23 15:30:00,289.28,289.76,288.4,289.36,30518.0,283.4731,283.9434,282.6107,283.5515,30518.0
2022-05-24 09:30:00,287.19,287.19,284.48,284.48,4478.0,281.425,281.425,278.7694,278.7694,4478.0
2022-05-24 10:00:00,285.01,285.01,282.72,283.0,7146.0,279.2888,279.2888,277.0448,277.3191,7146.0
2022-05-24 10:30:00,282.93,283.5,280.69,283.5,15951.0,277.2505,277.8091,275.0555,277.8091,15951.0
2022-05-24 11:00:00,283.41,284.36,282.82,284.14,4785.0,277.7209,278.6518,277.1428,278.4363,4785.0
2022-05-24 11:30:00,284.2,285.64,283.85,285.64,2055.0,278.4951,279.9061,278.1521,279.9061,2055.0
2022-05-24 12:00:00,285.28,285.36,283.71,283.71,2517.0,279.5534,279.6318,278.0149,278.0149,2517.0
2022-05-24 12:30:00,282.6,283.28,282.55,283.28,1986.0,276.9272,277.5935,276.8782,277.5935,1986.0
2022-05-24 13:00:00,282.57,282.7,281.43,282.69,3705.0,276.8978,277.0252,275.7807,277.0154,3705.0
2022-05-24 13:30:00,282.81,284.07,282.19,282.96,3243.0,277.133,278.3677,276.5254,277.2799,3243.0
2022-05-24 14:00:00,282.97,283.56,282.37,283.39,2518.0,277.2897,277.8679,276.7018,277.7013,2518.0
2022-05-24 14:30:00,283.1,284.38,282.6,283.25,15612.0,277.4171,278.6714,276.9272,277.5641,15612.0
2022-05-24 15:00:00,283.33,284.79,283.28,284.71,4266.0,277.6425,279.0732,277.5935,278.9948,4266.0
2022-05-24 15:30:00,285.07,286.42,284.28,285.23,38336.0,279.3476,280.6705,278.5734,279.5044,38336.0
2022-05-25 09:30:00,284.36,284.53,283.54,284.0,4881.0,278.6518,278.8184,277.8483,278.2991,4881.0
2022-05-25 10:00:00,284.29,285.78,284.29,284.75,5957.0,278.5832,280.0433,278.5832,279.034,5957.0
2022-05-25 10:30:00,284.73,287.28,284.68,286.05,6038.0,279.0144,281.5132,278.9654,280.3079,6038.0
2022-05-25 11:00:00,285.75,286.1,284.6,284.71,13500.0,280.0139,280.3569,278.887,278.9948,13500.0
2022-05-25 11:30:00,284.47,284.57,282.67,282.96,2616.0,278.7596,278.8576,276.9958,277.2799,2616.0
2022-05-25 12:00:00,283.27,283.44,282.03,282.1,1985.0,277.5837,277.7503,276.3686,276.4372,1985.0
2022-05-25 12:30:00,282.57,282.97,281.87,282.22,3293.0,276.8978,277.2897,276.2118,276.5548,3293.0
2022-05-25 13:00:00,282.25,282.51,281.71,282.45,2764.0,276.5842,276.839,276.055,276.7802,2764.0
2022-05-25 13:30:00,282.86,282.86,281.56,281.56,3143.0,277.1819,277.1819,275.908,275.908,3143.0
2022-05-25 14:00:00,281.5,283.53,280.56,281.84,10029.0,275.8492,277.8385,274.9281,276.1824,10029.0
2022-05-25 14:30:00,282.08,282.3,281.29,282.21,6518.0,276.4176,276.6332,275.6435,276.545,6518.0
2022-05-25 15:00:00,282.66,284.58,282.66,283.93,6567.0,276.986,278.8674,276.986,278.2305,6567.0
2022-05-25 15:30:00,283.88,284.17,282.52,282.99,29396.0,278.1815,278.4657,276.8488,277.3093,29396.0
2022-05-26 09:30:00,283.72,284.11,282.34,282.87,4396.0,278.0247,278.4069,276.6724,277.1917,4396.0
2022-05-26 10:00:00,283.35,283.57,281.66,281.67,7498.0,277.6621,277.8777,276.006,276.0158,7498.0
2022-05-26 10:30:00,281.73,283.89,281.19,283.89,13694.0,276.0746,278.1913,275.5455,278.1913,13694.0
2022-05-26 11:00:00,283.83,284.05,282.83,283.24,7504.0,278.1325,278.3481,277.1526,277.5543,7504.0
2022-05-26 11:30:00,283.35,283.86,282.41,282.82,8360.0,277.6621,278.1619,276.741,277.1428,8360.0
2022-05-26 12:00:00,282.71,284.11,282.53,284.03,7911.0,277.035,278.4069,276.8586,278.3285,7911.0
2022-05-26 12:30:00,283.98,285.55,283.85,285.53,9237.0,278.2795,279.818,278.1521,279.7984,9237.0
2022-05-26 13:00:00,285.58,286.89,285.58,285.98,9512.0,279.8473,281.1311,279.8473,280.2393,9512.0
2022-05-26 13:30:00,286.25,287.01,285.67,285.73,7991.0,280.5039,281.2486,279.9355,279.9943,7991.0
2022-05-26 14:00:00,285.76,286.15,285.34,286.15,7146.0,280.0237,280.4059,279.6122,280.4059,7146.0
2022-05-26 14:30:00,285.85,286.21,285.48,286.03,5723.0,280.1119,280.4647,279.7494,280.2883,5723.0
2022-05-26 15:00:00,285.79,286.25,284.78,285.41,9011.0,280.0531,280.5039,279.0634,279.6808,9011.0
2022-05-26 15:30:00,285.38,286.98,285.33,285.78,37178.0,279.6514,281.2192,279.6024,280.0433,37178.0
2022-05-27 09:30:00,289.69,289.69,285.95,286.95,5247.0,283.8748,283.8748,280.2099,281.1898,5247.0
2022-05-27 10:00:00,287.19,289.07,287.04,288.91,6351.0,281.425,283.2673,281.278,283.1105,6351.0
2022-05-27 10:30:00,289.21,289.22,286.93,287.01,4007.0,283.4045,283.4143,281.1702,281.2486,4007.0
2022-05-27 11:00:00,287.19,287.19,285.89,286.14,2609.0,281.425,281.425,280.1511,280.3961,2609.0
2022-05-27 11:30:00,286.17,288.03,286.04,288.03,9038.0,280.4255,282.2482,280.2981,282.2482,9038.0
2022-05-27 12:00:00,288.4,289.02,287.96,287.96,5027.0,282.6107,283.2183,282.1796,282.1796,5027.0
2022-05-27 12:30:00,288.1,289.35,288.0,289.13,5995.0,282.3168,283.5417,282.2188,283.3261,5995.0
2022-05-27 13:00:00,288.91,288.91,288.12,288.23,8945.0,283.1105,283.1105,282.3364,282.4442,8945.0
2022-05-27 13:30:00,288.9,288.9,287.99,288.46,16082.0,283.1007,283.1007,282.209,282.6695,16082.0
2022-05-27 14:00:00,288.29,288.54,288.02,288.33,2872.0,282.5029,282.7479,282.2384,282.5421,2872.0
2022-05-27 14:30:00,288.13,288.62,288.13,288.3,4215.0,282.3462,282.8263,282.3462,282.5127,4215.0
2022-05-27 15:00:00,288.4,289.83,288.4,289.66,8236.0,282.6107,284.012,282.6107,283.8454,8236.0
2022-05-27 15:30:00,289.54,290.38,288.8,290.08,25645.0,283.7279,284.551,283.0027,284.257,25645.0
2022-05-31 09:30:00,287.48,287.99,284.34,286.67,11679.0,281.7092,282.209,278.6322,280.9155,11679.0
2022-05-31 10:00:00,286.75,289.41,286.1,287.56,13603.0,280.9939,283.6005,280.3569,281.7876,13603.0
2022-05-31 10:30:00,287.25,288.46,287.23,288.28,3544.0,281.4838,282.6695,281.4642,282.4931,3544.0
2022-05-31 11:00:00,288.42,289.03,287.87,288.18,5103.0,282.6303,283.2281,282.0914,282.3952,5103.0
2022-05-31 11:30:00,287.63,288.4,287.32,288.2,5297.0,281.8562,282.6107,281.5524,282.4148,5297.0
2022-05-31 12:00:00,288.25,288.58,287.96,288.15,1762.0,282.4638,282.7871,282.1796,282.3658,1762.0
2022-05-31 12:30:00,288.39,289.45,288.06,288.84,2735.0,282.6009,283.6397,282.2776,283.0419,2735.0
2022-05-31 13:00:00,288.87,288.96,287.72,287.9,3107.0,283.0713,283.1595,281.9444,282.1208,3107.0
2022-05-31 13:30:00,287.71,289.78,287.54,289.78,3418.0,281.9346,283.963,281.768,283.963,3418.0
2022-05-31 14:00:00,289.53,290.02,287.11,287.43,5563.0,283.7181,284.1982,281.3466,281.6602,5563.0
2022-05-31 14:30:00,287.92,288.7,286.94,287.36,7982.0,282.1404,282.9047,281.18,281.5916,7982.0
2022-05-31 15:00:00,286.87,287.85,286.78,287.59,4017.0,281.1115,282.0718,281.0233,281.817,4017.0
2022-05-31 15:30:00,288.26,288.82,287.29,287.74,13171.0,282.4736,283.0223,281.523,281.964,13171.0
2022-06-01 09:30:00,289.89,289.89,285.46,285.62,3487.0,284.0708,284.0708,279.7298,279.8865,3487.0
2022-06-01 10:00:00,285.39,285.53,282.22,282.79,3026.0,279.6612,279.7984,276.5548,277.1134,3026.0
2022-06-01 10:30:00,282.35,282.35,280.75,281.46,3977.0,276.6822,276.6822,275.1143,275.8101,3977.0
2022-06-01 11:00:00,281.43,281.43,277.95,278.69,4843.0,275.7807,275.7807,272.3705,273.0957,4843.0
2022-06-01 11:30:00,278.39,278.45,277.28,277.46,4233.0,272.8017,272.8605,271.714,271.8903,4233.0
2022-06-01 12:00:00,277.55,280.43,277.4,280.25,13927.0,271.9785,274.8007,271.8316,274.6243,13927.0
2022-06-01 12:30:00,280.84,281.14,280.22,280.78,2751.0,275.2025,275.4965,274.5949,275.1437,2751.0
2022-06-01 13:00:00,280.85,282.01,280.68,281.91,2295.0,275.2123,276.349,275.0457,276.251,2295.0
2022-06-01 13:30:00,281.7,282.96,281.64,282.03,6152.0,276.0452,277.2799,275.9864,276.3686,6152.0
2022-06-01 14:00:00,282.15,283.59,281.83,283.27,2429.0,276.4862,277.8973,276.1726,277.5837,2429.0
2022-06-01 14:30:00,283.43,284.73,283.4,284.02,3993.0,277.7405,279.0144,277.7111,278.3187,3993.0
2022-06-01 15:00:00,284.12,285.2,283.98,284.92,4942.0,278.4167,279.475,278.2795,279.2006,4942.0
2022-06-01 15:30:00,284.91,285.29,282.87,282.87,24401.0,279.1908,279.5632,277.1917,277.1917,24401.0
2022-06-02 09:30:00,284.81,284.81,279.06,279.06,3111.0,279.0928,279.0928,273.4582,273.4582,3111.0
2022-06-02 10:00:00,281.47,283.53,280.82,282.69,5277.0,275.8199,277.8385,275.1829,277.0154,5277.0
2022-06-02 10:30:00,282.79,285.73,282.79,285.73,4920.0,277.1134,279.9943,277.1134,279.9943,4920.0
2022-06-02 11:00:00,286.19,286.35,285.69,285.75,6095.0,280.4451,280.6019,279.9551,280.0139,6095.0
2022-06-02 11:30:00,285.72,287.02,285.7,286.69,4383.0,279.9845,281.2584,279.9649,280.9351,4383.0
2022-06-02 12:00:00,286.32,287.81,286.12,287.81,3551.0,280.5725,282.0326,280.3765,282.0326,3551.0
2022-06-02 12:30:00,288.08,288.18,287.42,288.02,1588.0,282.2972,282.3952,281.6504,282.2384,1588.0
2022-06-02 13:00:00,288.33,288.6,287.65,288.56,2020.0,282.5421,282.8067,281.8758,282.7675,2020.0
2022-06-02 13:30:00,288.93,289.84,288.89,289.55,4488.0,283.1301,284.0218,283.0909,283.7377,4488.0
2022-06-02 14:00:00,289.66,289.89,289.19,289.37,3567.0,283.8454,284.0708,283.3849,283.5613,3567.0
2022-06-02 14:30:00,289.88,290.16,289.44,289.44,4024.0,284.061,284.3354,283.6299,283.6299,4024.0
2022-06-02 15:00:00,289.57,290.14,289.36,289.53,6310.0,283.7573,284.3158,283.5515,283.7181,6310.0
2022-06-02 15:30:00,289.49,290.95,288.95,290.56,23470.0,283.6789,285.1096,283.1497,284.7274,23470.0
2022-06-03 09:30:00,289.16,289.16,286.57,287.19,3270.0,283.3555,283.3555,280.8175,281.425,3270.0
2022-06-03 10:00:00,287.29,288.53,286.43,288.11,6459.0,281.523,282.7381,280.6803,282.3266,6459.0
2022-06-03 10:30:00,288.88,289.24,287.2,287.75,4353.0,283.0811,283.4339,281.4348,281.9738,4353.0
2022-06-03 11:00:00,287.17,287.28,285.84,285.88,11519.0,281.4054,281.5132,280.1021,280.1413,11519.0
2022-06-03 11:30:00,285.98,286.46,284.87,284.88,4401.0,280.2393,280.7097,279.1516,279.1614,4401.0
2022-06-03 12:00:00,285.13,285.51,284.4,285.5,3342.0,279.4064,279.7788,278.691,279.769,3342.0
2022-06-03 12:30:00,285.46,286.15,284.93,286.15,2327.0,279.7298,280.4059,279.2104,280.4059,2327.0
2022-06-03 13:00:00,286.79,286.82,284.5,285.04,6435.0,281.0331,281.0625,278.789,279.3182,6435.0
2022-06-03 13:30:00,285.3,285.57,284.55,284.7,5810.0,279.573,279.8375,278.838,278.985,5810.0
2022-06-03 14:00:00,284.73,284.96,283.79,284.17,10867.0,279.0144,279.2398,278.0933,278.4657,10867.0
2022-06-03 14:30:00,284.19,284.91,283.16,284.45,12472.0,278.4853,279.1908,277.4759,278.74,12472.0
2022-06-03 15:00:00,284.61,284.67,283.7,284.26,13804.0,278.8968,278.9556,278.0051,278.5538,13804.0
2022-06-03 15:30:00,283.97,284.22,281.71,282.0,59510.0,278.2697,278.5146,276.055,276.3392,59510.0
2022-06-06 09:30:00,284.71,285.37,282.87,285.01,5495.0,278.9948,279.6416,277.1917,279.2888,5495.0
2022-06-06 10:00:00,286.02,286.66,284.3,285.01,5498.0,280.2785,280.9057,278.593,279.2888,5498.0
2022-06-06 10:30:00,284.97,285.72,284.62,285.47,5872.0,279.2496,279.9845,278.9066,279.7396,5872.0
2022-06-06 11:00:00,285.71,286.09,283.67,283.67,4408.0,279.9747,280.3471,277.9757,277.9757,4408.0
2022-06-06 11:30:00,283.86,284.4,283.69,284.37,5913.0,278.1619,278.691,277.9953,278.6616,5913.0
2022-06-06 12:00:00,284.18,284.18,283.15,283.25,5780.0,278.4755,278.4755,277.4661,277.5641,5780.0
2022-06-06 12:30:00,283.5,284.15,283.21,283.82,3903.0,277.8091,278.4461,277.5249,278.1227,3903.0
2022-06-06 13:00:00,283.75,284.44,283.51,284.09,3188.0,278.0541,278.7302,277.8189,278.3873,3188.0
2022-06-06 13:30:00,284.09,285.68,284.0,285.34,12669.0,278.3873,279.9453,278.2991,279.6122,12669.0
2022-06-06 14:00:00,285.53,285.53,284.76,284.84,3959.0,279.7984,279.7984,279.0438,279.1222,3959.0
2022-06-06 14:30:00,284.61,285.33,283.17,283.53,24802.0,278.8968,279.6024,277.4857,277.8385,24802.0
2022-06-06 15:00:00,283.48,283.51,282.76,282.83,5339.0,277.7895,277.8189,277.084,277.1526,5339.0
2022-06-06 15:30:00,282.74,284.2,282.55,283.8,23186.0,277.0644,278.4951,276.8782,278.1031,23186.0
2022-06-07 09:30:00,281.88,282.91,281.4,281.93,2872.0,276.2216,277.2309,275.7513,276.2706,2872.0
2022-06-07 10:00:00,281.69,282.05,280.59,282.05,1800.0,276.0354,276.3882,274.9575,276.3882,1800.0
2022-06-07 10:30:00,283.16,284.24,283.16,283.97,10475.0,277.4759,278.5342,277.4759,278.2697,10475.0
2022-06-07 11:00:00,283.9,284.16,283.51,283.55,7105.0,278.2011,278.4559,277.8189,277.8581,7105.0
2022-06-07 11:30:00,283.55,284.13,283.54,283.55,11459.0,277.8581,278.4265,277.8483,277.8581,11459.0
2022-06-07 12:00:00,283.52,283.52,281.85,282.65,2469.0,277.8287,277.8287,276.1922,276.9762,2469.0
2022-06-07 12:30:00,282.57,283.98,282.54,283.98,900.0,276.8978,278.2795,276.8684,278.2795,900.0
2022-06-07 13:00:00,283.49,284.0,283.06,283.3,8101.0,277.7993,278.2991,277.3779,277.6131,8101.0
2022-06-07 13:30:00,283.5,284.0,283.4,283.65,7734.0,277.8091,278.2991,277.7111,277.9561,7734.0
2022-06-07 14:00:00,283.69,284.67,283.39,284.35,6874.0,277.9953,278.9556,277.7013,278.642,6874.0
2022-06-07 14:30:00,284.36,284.48,283.44,283.8,4285.0,278.6518,278.7694,277.7503,278.1031,4285.0
2022-06-07 15:00:00,283.81,284.32,283.81,284.18,4079.0,278.1129,278.6126,278.1129,278.4755,4079.0
2022-06-07 15:30:00,284.41,285.38,284.23,285.28,38522.0,278.7008,279.6514,278.5244,279.5534,38522.0
2022-06-08 09:30:00,284.18,286.44,283.15,283.94,4962.0,278.4755,280.6901,277.4661,278.2403,4962.0
2022-06-08 10:00:00,283.61,284.07,282.82,283.67,2334.0,277.9169,278.3677,277.1428,277.9757,2334.0
2022-06-08 10:30:00,283.12,284.48,283.12,283.91,3913.0,277.4367,278.7694,277.4367,278.2109,3913.0
2022-06-08 11:00:00,284.14,284.77,283.57,284.77,2540.0,278.4363,279.0536,277.8777,279.0536,2540.0
2022-06-08 11:30:00,284.81,285.54,284.81,285.31,1396.0,279.0928,279.8082,279.0928,279.5828,1396.0
2022-06-08 12:00:00,285.27,285.6,284.21,284.21,2213.0,279.5436,279.8669,278.5048,278.5048,2213.0
2022-06-08 12:30:00,284.17,284.67,283.02,283.41,1779.0,278.4657,278.9556,277.3387,277.7209,1779.0
2022-06-08 13:00:00,282.99,283.98,282.84,283.49,1449.0,277.3093,278.2795,277.1624,277.7993,1449.0
2022-06-08 13:30:00,282.85,283.83,282.77,283.18,2196.0,277.1722,278.1325,277.0938,277.4955,2196.0
2022-06-08 14:00:00,283.6,283.6,282.39,282.45,1934.0,277.9071,277.9071,276.7214,276.7802,1934.0
2022-06-08 14:30:00,282.61,283.58,282.31,283.29,19941.0,276.937,277.8875,276.643,277.6033,19941.0
2022-06-08 15:00:00,283.28,283.57,282.74,283.22,3844.0,277.5935,277.8777,277.0644,277.5347,3844.0
2022-06-08 15:30:00,283.42,283.42,281.19,281.49,20026.0,277.7307,277.7307,275.5455,275.8395,20026.0
2022-06-09 09:30:00,280.24,280.24,276.19,277.72,5331.0,274.6145,274.6145,270.6458,272.1451,5331.0
2022-06-09 10:00:00,278.63,278.63,276.95,278.41,6410.0,273.0369,273.0369,271.3906,272.8213,6410.0
2022-06-09 10:30:00,278.49,279.26,277.52,278.02,2393.0,272.8997,273.6542,271.9491,272.4391,2393.0
2022-06-09 11:00:00,277.78,277.81,276.24,276.92,7684.0,272.2039,272.2333,270.6948,271.3612,7684.0
2022-06-09 11:30:00,276.78,277.49,276.07,276.58,3546.0,271.224,271.9197,270.5282,271.028,3546.0
2022-06-09 12:00:00,276.84,277.76,276.49,276.81,5612.0,271.2828,272.1843,270.9398,271.2534,5612.0
2022-06-09 12:30:00,276.95,278.0,276.46,278.0,21888.0,271.3906,272.4195,270.9104,272.4195,21888.0
2022-06-09 13:00:00,277.99,278.6,277.18,277.19,4065.0,272.4097,273.0075,271.616,271.6258,4065.0
2022-06-09 13:30:00,277.32,277.97,276.63,277.42,4259.0,271.7532,272.3901,271.077,271.8512,4259.0
2022-06-09 14:00:00,277.29,277.29,275.8,275.91,3452.0,271.7238,271.7238,270.2637,270.3715,3452.0
2022-06-09 14:30:00,275.86,275.86,274.91,275.2,5057.0,270.3225,270.3225,269.3915,269.6757,5057.0
2022-06-09 15:00:00,275.11,275.11,273.65,273.8,10575.0,269.5875,269.5875,268.1568,268.3038,10575.0
2022-06-09 15:30:00,273.44,273.8,271.69,271.69,55440.0,267.951,268.3038,266.2362,266.2362,55440.0
2022-06-10 09:30:00,268.37,268.73,265.99,267.35,7857.0,262.9828,263.3356,260.6506,261.9833,7857.0
2022-06-10 10:00:00,267.37,268.23,266.76,267.27,2864.0,262.0029,262.8456,261.4051,261.9049,2864.0
2022-06-10 10:30:00,267.57,269.99,267.57,269.18,2170.0,262.1989,264.5703,262.1989,263.7766,2170.0
2022-06-10 11:00:00,268.74,269.86,267.91,268.01,2604.0,263.3454,264.4429,262.5321,262.63,2604.0
2022-06-10 11:30:00,267.99,268.6,267.38,267.99,2857.0,262.6104,263.2082,262.0127,262.6104,2857.0
2022-06-10 12:00:00,268.62,268.62,267.07,267.29,3494.0,263.2278,263.2278,261.7089,261.9245,3494.0
2022-06-10 12:30:00,267.6,268.5,267.6,268.28,3533.0,262.2283,263.1102,262.2283,262.8946,3533.0
2022-06-10 13:00:00,268.22,268.56,267.41,268.46,3800.0,262.8358,263.169,262.0421,263.071,3800.0
2022-06-10 13:30:00,268.33,269.22,267.88,268.44,3831.0,262.9436,263.8158,262.5027,263.0514,3831.0
2022-06-10 14:00:00,268.23,269.93,267.89,268.85,3897.0,262.8456,264.5115,262.5125,263.4532,3897.0
2022-06-10 14:30:00,268.91,269.16,268.3,268.96,2825.0,263.512,263.757,262.9142,263.561,2825.0
2022-06-10 15:00:00,268.99,270.06,268.01,269.81,4812.0,263.5904,264.6389,262.63,264.3939,4812.0
2022-06-10 15:30:00,269.68,270.02,267.52,267.71,21553.0,264.2665,264.5997,262.1499,262.3361,21553.0
2022-06-13 09:30:00,262.86,263.46,260.18,260.22,6482.0,257.5834,258.1714,254.9572,254.9964,6482.0
2022-06-13 10:00:00,260.33,260.4,258.8,259.52,7984.0,255.1042,255.1728,253.6049,254.3105,7984.0
2022-06-13 10:30:00,259.6,259.84,257.78,259.34,8844.0,254.3889,254.624,252.6054,254.1341,8844.0
2022-06-13 11:00:00,259.38,260.0,258.1,259.73,4332.0,254.1733,254.7808,252.919,254.5163,4332.0
2022-06-13 11:30:00,259.33,260.46,259.3,260.25,6178.0,254.1243,255.2316,254.0949,255.0258,6178.0
2022-06-13 12:00:00,260.09,261.12,260.09,261.12,7868.0,254.869,255.8784,254.869,255.8784,7868.0
2022-06-13 12:30:00,261.03,262.5,260.83,260.83,5607.0,255.7902,257.2307,255.5942,255.5942,5607.0
2022-06-13 13:00:00,260.68,261.28,259.99,260.66,5602.0,255.4472,256.0351,254.771,255.4276,5602.0
2022-06-13 13:30:00,260.85,263.03,260.58,262.1,23191.0,255.6138,257.75,255.3492,256.8387,23191.0
2022-06-13 14:00:00,262.12,262.12,260.92,261.62,5424.0,256.8583,256.8583,255.6824,256.3683,5424.0
2022-06-13 14:30:00,261.47,262.59,260.79,260.79,5251.0,256.2213,257.3188,255.555,255.555,5251.0
2022-06-13 15:00:00,260.79,261.32,259.9,259.9,9303.0,255.555,256.0743,254.6828,254.6828,9303.0
2022-06-13 15:30:00,259.8,260.38,258.31,259.67,72309.0,254.5848,255.1532,253.1248,254.4575,72309.0
2022-06-14 09:30:00,258.39,258.39,255.89,256.74,23851.0,253.2032,253.2032,250.7533,251.5863,23851.0
2022-06-14 10:00:00,257.82,258.06,254.3,254.52,5947.0,252.6446,252.8798,249.1953,249.4108,5947.0
2022-06-14 10:30:00,254.78,255.71,253.76,255.04,4440.0,249.6656,250.577,248.6661,249.9204,4440.0
2022-06-14 11:00:00,255.4,255.61,252.95,254.31,6954.0,250.2732,250.479,247.8724,249.2051,6954.0
2022-06-14 11:30:00,254.14,254.97,253.65,254.42,4239.0,249.0385,249.8518,248.5583,249.3128,4239.0
2022-06-14 12:00:00,254.27,254.62,253.87,253.96,3282.0,249.1659,249.5088,248.7739,248.8621,3282.0
2022-06-14 12:30:00,253.93,253.93,252.26,252.26,8131.0,248.8327,248.8327,247.1962,247.1962,8131.0
2022-06-14 13:00:00,252.63,254.24,252.1,254.09,10240.0,247.5588,249.1365,247.0394,248.9895,10240.0
2022-06-14 13:30:00,253.85,254.94,253.1,253.22,31854.0,248.7543,249.8224,248.0193,248.1369,31854.0
2022-06-14 14:00:00,252.91,253.6,252.22,252.42,6290.0,247.8332,248.5093,247.157,247.353,6290.0
2022-06-14 14:30:00,252.44,252.5,250.89,250.89,54676.0,247.3726,247.4314,245.8537,245.8537,54676.0
2022-06-14 15:00:00,251.0,252.58,251.0,252.58,5800.0,245.9615,247.5098,245.9615,247.5098,5800.0
2022-06-14 15:30:00,253.15,253.72,252.37,252.83,28637.0,248.0683,248.6269,247.304,247.7548,28637.0
2022-06-15 09:30:00,255.52,258.74,253.35,258.43,9832.0,250.3908,253.5461,248.2643,253.2424,9832.0
2022-06-15 10:00:00,258.63,259.21,257.92,258.8,5521.0,253.4383,254.0067,252.7426,253.6049,5521.0
2022-06-15 10:30:00,258.78,259.18,257.47,258.25,5997.0,253.5853,253.9773,252.3016,253.066,5997.0
2022-06-15 11:00:00,258.04,258.04,256.81,257.69,6260.0,252.8602,252.8602,251.6549,252.5172,6260.0
2022-06-15 11:30:00,257.47,257.86,256.67,257.53,4533.0,252.3016,252.6838,251.5177,252.3604,4533.0
2022-06-15 12:00:00,257.61,257.61,256.32,256.66,6296.0,252.4388,252.4388,251.1747,251.5079,6296.0
2022-06-15 12:30:00,256.67,257.23,255.44,255.44,5483.0,251.5177,252.0664,250.3124,250.3124,5483.0
2022-06-15 13:00:00,255.82,256.07,255.29,256.06,5186.0,250.6847,250.9297,250.1654,250.9199,5186.0
2022-06-15 13:30:00,255.7,256.22,255.1,256.06,4123.0,250.5672,251.0767,249.9792,250.9199,4123.0
2022-06-15 14:00:00,255.21,255.75,253.57,254.81,7564.0,250.087,250.6161,248.4799,249.695,7564.0
2022-06-15 14:30:00,254.64,259.92,253.29,256.76,19541.0,249.5284,254.7024,248.2055,251.6059,19541.0
2022-06-15 15:00:00,256.67,259.47,256.52,259.47,10107.0,251.5177,254.2615,251.3707,254.2615,10107.0
2022-06-15 15:30:00,259.78,260.88,256.98,257.22,45704.0,254.5653,255.6432,251.8215,252.0566,45704.0
2022-06-16 09:30:00,250.04,250.44,247.76,248.47,7944.0,245.0208,245.4127,242.7865,243.4823,7944.0
2022-06-16 10:00:00,248.15,249.98,247.96,248.7,14578.0,243.1687,244.962,242.9825,243.7077,14578.0
2022-06-16 10:30:00,249.35,249.5,247.09,247.1,6044.0,244.3446,244.4916,242.13,242.1398,6044.0
2022-06-16 11:00:00,247.13,248.1,246.26,247.8,7246.0,242.1692,243.1197,241.3166,242.8257,7246.0
2022-06-16 11:30:00,247.78,247.81,246.57,247.08,3767.0,242.8061,242.8355,241.6204,242.1202,3767.0
2022-06-16 12:00:00,247.59,248.1,246.9,247.79,3272.0,242.6199,243.1197,241.9438,242.8159,3272.0
2022-06-16 12:30:00,247.84,248.28,247.14,247.53,7249.0,242.8649,243.2961,242.179,242.5612,7249.0
2022-06-16 13:00:00,247.83,249.1,247.6,249.1,3738.0,242.8551,244.0996,242.6297,244.0996,3738.0
2022-06-16 13:30:00,248.74,248.85,247.6,247.6,9381.0,243.7469,243.8547,242.6297,242.6297,9381.0
2022-06-16 14:00:00,247.74,248.8,247.43,248.54,8443.0,242.7669,243.8057,242.4632,243.5509,8443.0
2022-06-16 14:30:00,248.37,248.84,247.56,247.81,7852.0,243.3843,243.8449,242.5906,242.8355,7852.0
2022-06-16 15:00:00,248.1,250.44,248.1,249.99,14942.0,243.1197,245.4127,243.1197,244.9718,14942.0
2022-06-16 15:30:00,249.83,250.34,248.06,249.44,61423.0,244.815,245.3147,243.0805,244.4328,61423.0
2022-06-17 09:30:00,249.01,253.51,249.01,253.41,39154.0,244.0114,248.4211,244.0114,248.3231,39154.0
2022-06-17 10:00:00,254.18,254.3,249.73,251.32,6310.0,249.0777,249.1953,244.717,246.2751,6310.0
2022-06-17 10:30:00,250.92,251.37,249.92,250.43,4684.0,245.8831,246.3241,244.9032,245.4029,4684.0
2022-06-17 11:00:00,250.42,252.25,250.42,251.5,7423.0,245.3931,247.1864,245.3931,246.4515,7423.0
2022-06-17 11:30:00,252.23,252.23,248.97,249.31,5310.0,247.1668,247.1668,243.9722,244.3054,5310.0
2022-06-17 12:00:00,249.35,249.84,248.61,249.68,6965.0,244.3446,244.8248,243.6195,244.668,6965.0
2022-06-17 12:30:00,249.7,250.4,247.67,248.13,9085.0,244.6876,245.3735,242.6983,243.1491,9085.0
2022-06-17 13:00:00,248.44,250.01,247.76,248.67,17410.0,243.4529,244.9914,242.7865,243.6783,17410.0
2022-06-17 13:30:00,248.53,249.34,247.65,248.38,8182.0,243.5411,244.3348,242.6787,243.3941,8182.0
2022-06-17 14:00:00,248.41,248.64,247.27,247.49,10373.0,243.4235,243.6489,242.3064,242.522,10373.0
2022-06-17 14:30:00,247.17,249.29,247.08,247.39,11957.0,242.2084,244.2858,242.1202,242.424,11957.0
2022-06-17 15:00:00,247.66,248.86,246.41,248.4,22664.0,242.6885,243.8645,241.4636,243.4137,22664.0
2022-06-17 15:30:00,248.32,248.37,244.81,245.02,72462.0,243.3353,243.3843,239.8958,240.1015,72462.0
2022-06-21 09:30:00,249.09,249.71,247.33,249.7,5726.0,244.0898,244.6974,242.3652,244.6876,5726.0
2022-06-21 10:00:00,248.93,249.88,246.73,247.68,8118.0,243.9331,244.864,241.7772,242.7081,8118.0
2022-06-21 10:30:00,248.03,248.43,247.71,248.21,5748.0,243.0511,243.4431,242.7375,243.2275,5748.0
2022-06-21 11:00:00,248.25,248.46,247.14,248.01,8366.0,243.2667,243.4725,242.179,243.0315,8366.0
2022-06-21 11:30:00,248.23,248.61,247.93,248.61,10660.0,243.2471,243.6195,242.9531,243.6195,10660.0
2022-06-21 12:00:00,248.72,248.92,248.04,248.58,10999.0,243.7273,243.9233,243.0609,243.5901,10999.0
2022-06-21 12:30:00,248.38,248.95,248.22,248.5,7906.0,243.3941,243.9526,243.2373,243.5117,7906.0
2022-06-21 13:00:00,248.44,248.55,247.84,248.11,9355.0,243.4529,243.5607,242.8649,243.1295,9355.0
2022-06-21 13:30:00,248.22,248.22,247.82,247.83,7783.0,243.2373,243.2373,242.8453,242.8551,7783.0
2022-06-21 14:00:00,247.83,248.49,247.62,248.13,12772.0,242.8551,243.5019,242.6493,243.1491,12772.0
2022-06-21 14:30:00,248.26,249.49,248.14,249.05,6702.0,243.2765,244.4818,243.1589,244.0506,6702.0
2022-06-21 15:00:00,249.39,249.8,249.08,249.67,13853.0,244.3838,244.7856,244.08,244.6582,13853.0
2022-06-21 15:30:00,249.56,249.56,248.3,249.1,61790.0,244.5504,244.5504,243.3157,244.0996,61790.0
2022-06-22 09:30:00,246.8,251.05,246.8,250.59,10963.0,241.8458,246.0105,241.8458,245.5597,10963.0
2022-06-22 10:00:00,249.66,251.75,248.95,251.26,7695.0,244.6484,246.6964,243.9526,246.2163,7695.0
2022-06-22 10:30:00,251.65,254.17,251.64,254.01,14752.0,246.5985,249.0679,246.5887,248.9111,14752.0
2022-06-22 11:00:00,253.66,254.22,252.93,253.6,5963.0,248.5681,249.1169,247.8528,248.5093,5963.0
2022-06-22 11:30:00,253.38,253.38,249.97,249.97,7342.0,248.2937,248.2937,244.9522,244.9522,7342.0
2022-06-22 12:00:00,250.13,250.39,249.07,249.35,6631.0,245.109,245.3637,244.0702,244.3446,6631.0
2022-06-22 12:30:00,249.41,249.73,249.16,249.7,5628.0,244.4034,244.717,244.1584,244.6876,5628.0
2022-06-22 13:00:00,249.6,250.27,248.73,249.02,13999.0,244.5896,245.2462,243.7371,244.0212,13999.0
2022-06-22 13:30:00,248.79,249.12,248.05,248.73,7323.0,243.7959,244.1192,243.0707,243.7371,7323.0
2022-06-22 14:00:00,248.83,250.04,248.74,249.55,10602.0,243.8351,245.0208,243.7469,244.5406,10602.0
2022-06-22 14:30:00,249.61,249.83,248.75,248.87,7663.0,244.5994,244.815,243.7567,243.8743,7663.0
2022-06-22 15:00:00,248.95,248.99,247.72,247.92,11334.0,243.9526,243.9918,242.7473,242.9433,11334.0
2022-06-22 15:30:00,247.72,248.88,247.71,248.05,106699.0,242.7473,243.8841,242.7375,243.0707,106699.0
2022-06-23 09:30:00,249.1,251.14,248.51,251.14,6261.0,244.0996,246.0987,243.5215,246.0987,6261.0
2022-06-23 10:00:00,250.59,252.0,250.51,250.79,5473.0,245.5597,246.9414,245.4813,245.7557,5473.0
2022-06-23 10:30:00,251.29,251.94,250.41,250.72,8804.0,246.2457,246.8826,245.3833,245.6871,8804.0
2022-06-23 11:00:00,250.45,251.47,250.25,250.37,6231.0,245.4225,246.4221,245.2266,245.3441,6231.0
2022-06-23 11:30:00,250.36,251.79,249.92,251.5,11088.0,245.3343,246.7356,244.9032,246.4515,11088.0
2022-06-23 12:00:00,251.2,251.95,250.91,251.34,11191.0,246.1575,246.8924,245.8733,246.2947,11191.0
2022-06-23 12:30:00,251.42,251.58,249.17,249.57,12058.0,246.3731,246.5299,244.1682,244.5602,12058.0
2022-06-23 13:00:00,249.72,250.88,249.45,250.0,12977.0,244.7072,245.8439,244.4426,244.9816,12977.0
2022-06-23 13:30:00,250.07,250.51,249.89,250.14,7508.0,245.0502,245.4813,244.8738,245.1188,7508.0
2022-06-23 14:00:00,250.01,250.76,249.96,250.6,5770.0,244.9914,245.7263,244.9424,245.5695,5770.0
2022-06-23 14:30:00,250.93,251.41,250.25,250.45,7107.0,245.8929,246.3633,245.2266,245.4225,7107.0
2022-06-23 15:00:00,250.24,250.45,249.35,249.81,28857.0,245.2168,245.4225,244.3446,244.7954,28857.0
2022-06-23 15:30:00,249.95,252.12,249.91,251.74,58317.0,244.9326,247.059,244.8934,246.6866,58317.0
2022-06-24 09:30:00,253.53,253.53,250.37,253.44,30584.0,248.4407,248.4407,245.3441,248.3525,30584.0
2022-06-24 10:00:00,253.66,256.51,253.48,256.27,11033.0,248.5681,251.3609,248.3917,251.1257,11033.0
2022-06-24 10:30:00,256.25,256.59,255.03,255.03,8632.0,251.1061,251.4393,249.9106,249.9106,8632.0
2022-06-24 11:00:00,255.14,255.4,254.31,255.25,34723.0,250.0184,250.2732,249.2051,250.1262,34723.0
2022-06-24 11:30:00,254.92,255.91,254.7,255.46,8752.0,249.8028,250.7729,249.5872,250.332,8752.0
2022-06-24 12:00:00,255.39,256.4,255.33,256.37,3904.0,250.2634,251.2531,250.2046,251.2237,3904.0
2022-06-24 12:30:00,256.77,257.02,256.51,256.89,2228.0,251.6157,251.8607,251.3609,251.7333,2228.0
2022-06-24 13:00:00,257.09,257.88,256.65,257.06,138390.0,251.9292,252.7034,251.4981,251.8999,138390.0
2022-06-24 13:30:00,257.03,257.45,254.89,254.89,14827.0,251.8705,252.282,249.7734,249.7734,14827.0
2022-06-24 14:00:00,254.99,255.62,254.5,254.73,43562.0,249.8714,250.4888,249.3912,249.6166,43562.0
2022-06-24 14:30:00,254.92,255.11,254.24,254.63,21070.0,249.8028,249.989,249.1365,249.5186,21070.0
2022-06-24 15:00:00,254.49,255.26,254.44,254.92,11908.0,249.3814,250.136,249.3324,249.8028,11908.0
2022-06-24 15:30:00,254.98,258.13,254.92,258.03,85471.0,249.8616,252.9484,249.8028,252.8504,85471.0
2022-06-27 09:30:00,258.79,258.79,256.87,257.27,6523.0,253.5951,253.5951,251.7137,252.1056,6523.0
2022-06-27 10:00:00,257.6,258.58,255.78,257.82,6194.0,252.429,253.3893,250.6455,252.6446,6194.0
2022-06-27 10:30:00,257.89,258.7,257.39,258.7,4172.0,252.7132,253.5069,252.2232,253.5069,4172.0
2022-06-27 11:00:00,258.7,260.0,258.7,259.47,4164.0,253.5069,254.7808,253.5069,254.2615,4164.0
2022-06-27 11:30:00,259.67,259.67,258.54,258.78,3831.0,254.4575,254.4575,253.3501,253.5853,3831.0
2022-06-27 12:00:00,258.61,258.7,257.74,257.92,6905.0,253.4187,253.5069,252.5662,252.7426,6905.0
2022-06-27 12:30:00,257.67,259.31,257.6,258.73,13695.0,252.4976,254.1047,252.429,253.5363,13695.0
2022-06-27 13:00:00,258.74,259.37,258.25,259.35,7410.0,253.5461,254.1635,253.066,254.1439,7410.0
2022-06-27 13:30:00,259.23,259.23,258.06,258.19,3291.0,254.0263,254.0263,252.8798,253.0072,3291.0
2022-06-27 14:00:00,258.07,259.31,257.99,258.78,6225.0,252.8896,254.1047,252.8112,253.5853,6225.0
2022-06-27 14:30:00,258.77,261.03,258.6,261.0,17578.0,253.5755,255.7902,253.4089,255.7608,17578.0
2022-06-27 15:00:00,260.8,261.3,260.2,260.8,15922.0,255.5648,256.0547,254.9768,255.5648,15922.0
2022-06-27 15:30:00,260.71,260.79,259.27,259.57,24958.0,255.4766,255.555,254.0655,254.3595,24958.0
2022-06-28 09:30:00,260.58,261.93,259.76,259.91,7733.0,255.3492,256.6721,254.5457,254.6926,7733.0
2022-06-28 10:00:00,260.54,260.71,259.42,260.03,13729.0,255.31,255.4766,254.2125,254.8102,13729.0
2022-06-28 10:30:00,259.88,260.52,259.11,259.25,3443.0,254.6632,255.2904,253.9087,254.0459,3443.0
2022-06-28 11:00:00,259.43,259.52,256.67,256.86,6576.0,254.2223,254.3105,251.5177,251.7039,6576.0
2022-06-28 11:30:00,256.66,257.59,256.5,256.61,6204.0,251.5079,252.4192,251.3511,251.4589,6204.0
2022-06-28 12:00:00,256.43,256.82,255.6,256.77,3710.0,251.2825,251.6647,250.4692,251.6157,3710.0
2022-06-28 12:30:00,256.67,256.99,256.23,256.5,6728.0,251.5177,251.8313,251.0865,251.3511,6728.0
2022-06-28 13:00:00,256.43,256.57,254.7,255.8,7837.0,251.2825,251.4197,249.5872,250.6651,7837.0
2022-06-28 13:30:00,255.82,255.85,254.28,255.82,15218.0,250.6847,250.7141,249.1757,250.6847,15218.0
2022-06-28 14:00:00,255.68,255.95,254.46,255.0,9256.0,250.5476,250.8121,249.352,249.8812,9256.0
2022-06-28 14:30:00,254.86,254.86,253.57,253.58,9139.0,249.744,249.744,248.4799,248.4897,9139.0
2022-06-28 15:00:00,253.64,253.88,253.09,253.84,12589.0,248.5485,248.7837,248.0095,248.7445,12589.0
2022-06-28 15:30:00,253.72,253.96,252.98,253.43,56102.0,248.6269,248.8621,247.9018,248.3427,56102.0
2022-06-29 09:30:00,253.53,254.61,251.33,252.23,6081.0,248.4407,249.499,246.2849,247.1668,6081.0
2022-06-29 10:00:00,252.89,254.46,252.64,254.06,5115.0,247.8136,249.352,247.5686,248.9601,5115.0
2022-06-29 10:30:00,254.42,256.13,254.25,254.71,5446.0,249.3128,250.9885,249.1463,249.597,5446.0
2022-06-29 11:00:00,254.43,254.66,253.14,253.69,5202.0,249.3226,249.548,248.0585,248.5975,5202.0
2022-06-29 11:30:00,253.65,254.64,253.52,253.66,4964.0,248.5583,249.5284,248.4309,248.5681,4964.0
2022-06-29 12:00:00,253.93,254.44,253.58,253.59,6239.0,248.8327,249.3324,248.4897,248.4995,6239.0
2022-06-29 12:30:00,254.0,255.06,253.85,254.99,3794.0,248.9013,249.94,248.7543,249.8714,3794.0
2022-06-29 13:00:00,254.92,255.29,254.58,254.93,2932.0,249.8028,250.1654,249.4696,249.8126,2932.0
2022-06-29 13:30:00,254.85,255.82,254.67,255.82,3476.0,249.7342,250.6847,249.5578,250.6847,3476.0
2022-06-29 14:00:00,255.67,256.65,255.67,256.08,3541.0,250.5378,251.4981,250.5378,250.9395,3541.0
2022-06-29 14:30:00,256.4,256.4,255.58,255.73,4714.0,251.2531,251.2531,250.4496,250.5965,4714.0
2022-06-29 15:00:00,255.82,256.41,255.47,256.41,6489.0,250.6847,251.2629,250.3418,251.2629,6489.0
2022-06-29 15:30:00,256.29,257.19,255.51,256.67,33753.0,251.1453,252.0272,250.381,251.5177,33753.0
2022-06-30 09:30:00,253.62,253.62,249.49,250.21,24210.0,248.5289,248.5289,244.4818,245.1874,24210.0
2022-06-30 10:00:00,249.87,250.07,248.13,248.89,38700.0,244.8542,245.0502,243.1491,243.8939,38700.0
2022-06-30 10:30:00,249.12,250.49,249.12,249.65,27600.0,244.1192,245.4617,244.1192,244.6386,27600.0
2022-06-30 11:00:00,249.53,250.29,248.94,249.13,36543.0,244.521,245.2658,243.9428,244.129,36543.0
2022-06-30 11:30:00,248.92,249.52,248.21,249.27,33651.0,243.9233,244.5112,243.2275,244.2662,33651.0
2022-06-30 12:00:00,249.44,250.29,248.53,250.06,16877.0,244.4328,245.2658,243.5411,245.0404,16877.0
2022-06-30 12:30:00,250.34,250.43,247.95,248.31,25280.0,245.3147,245.4029,242.9727,243.3255,25280.0
2022-06-30 13:00:00,248.29,248.61,246.55,247.24,46366.0,243.3059,243.6195,241.6008,242.277,46366.0
2022-06-30 13:30:00,247.12,247.4,246.33,246.51,5672.0,242.1594,242.4338,241.3852,241.5616,5672.0
2022-06-30 14:00:00,246.43,247.12,245.79,247.12,14473.0,241.4832,242.1594,240.8561,242.1594,14473.0
2022-06-30 14:30:00,247.03,247.15,245.94,246.26,14456.0,242.0712,242.1888,241.0031,241.3166,14456.0
2022-06-30 15:00:00,246.21,247.14,245.87,247.14,18685.0,241.2677,242.179,240.9345,242.179,18685.0
2022-06-30 15:30:00,247.3,247.83,244.92,245.85,70773.0,242.3358,242.8551,240.0035,240.9149,70773.0
2022-07-01 09:30:00,246.54,249.94,245.8,249.18,6378.0,241.591,244.9228,240.8659,244.178,6378.0
2022-07-01 10:00:00,249.44,250.45,248.18,248.72,16765.0,244.4328,245.4225,243.1981,243.7273,16765.0
2022-07-01 10:30:00,248.39,250.25,247.7,250.09,10460.0,243.4039,245.2266,242.7277,245.0698,10460.0
2022-07-01 11:00:00,249.88,251.64,249.87,251.25,7104.0,244.864,246.5887,244.8542,246.2065,7104.0
2022-07-01 11:30:00,251.58,251.98,249.51,249.51,5842.0,246.5299,246.9218,244.5014,244.5014,5842.0
2022-07-01 12:00:00,249.36,250.74,248.84,250.65,6976.0,244.3544,245.7067,243.8449,245.6185,6976.0
2022-07-01 12:30:00,250.67,252.36,250.44,252.09,14635.0,245.6381,247.2942,245.4127,247.0296,14635.0
2022-07-01 13:00:00,252.28,253.56,251.82,253.3,13459.0,247.2158,248.4701,246.765,248.2153,13459.0
2022-07-01 13:30:00,253.34,254.12,253.15,253.38,6731.0,248.2545,249.0189,248.0683,248.2937,6731.0
2022-07-01 14:00:00,253.55,254.17,252.62,253.46,6783.0,248.4603,249.0679,247.549,248.3721,6783.0
2022-07-01 14:30:00,253.44,254.92,253.43,254.39,11875.0,248.3525,249.8028,248.3427,249.2834,11875.0
2022-07-01 15:00:00,254.47,255.15,253.64,254.33,11512.0,249.3618,250.0282,248.5485,249.2247,11512.0
2022-07-01 15:30:00,254.38,256.26,254.3,255.09,50345.0,249.2736,251.1159,249.1953,249.9694,50345.0
2022-07-05 09:30:00,251.76,251.76,248.0,248.22,7104.0,246.7062,246.7062,243.0217,243.2373,7104.0
2022-07-05 10:00:00,247.68,248.28,246.63,247.72,32640.0,242.7081,243.2961,241.6792,242.7473,32640.0
2022-07-05 10:30:00,247.86,248.53,246.71,247.35,3021.0,242.8845,243.5411,241.7576,242.3848,3021.0
2022-07-05 11:00:00,247.14,247.84,246.51,247.84,4001.0,242.179,242.8649,241.5616,242.8649,4001.0
2022-07-05 11:30:00,248.42,249.98,247.9,249.69,24259.0,243.4333,244.962,242.9237,244.6778,24259.0
2022-07-05 12:00:00,249.76,249.91,248.27,249.0,7590.0,244.7464,244.8934,243.2863,244.0016,7590.0
2022-07-05 12:30:00,249.2,249.41,248.45,248.88,3824.0,244.1976,244.4034,243.4627,243.8841,3824.0
2022-07-05 13:00:00,248.89,250.04,248.74,249.67,5267.0,243.8939,245.0208,243.7469,244.6582,5267.0
2022-07-05 13:30:00,249.46,251.03,249.45,250.58,5827.0,244.4524,245.9909,244.4426,245.5499,5827.0
2022-07-05 14:00:00,250.49,251.03,249.9,250.99,2658.0,245.4617,245.9909,244.8836,245.9517,2658.0
2022-07-05 14:30:00,250.79,251.74,250.66,251.69,3427.0,245.7557,246.6866,245.6283,246.6376,3427.0
2022-07-05 15:00:00,251.54,252.61,251.19,252.39,28611.0,246.4907,247.5392,246.1477,247.3236,28611.0
2022-07-05 15:30:00,252.28,252.63,251.46,252.24,28682.0,247.2158,247.5588,246.4123,247.1766,28682.0
2022-07-06 09:30:00,253.67,254.65,250.13,251.25,10571.0,248.5779,249.5382,245.109,246.2065,10571.0
2022-07-06 10:00:00,251.13,252.2,250.49,251.5,5816.0,246.0889,247.1374,245.4617,246.4515,5816.0
2022-07-06 10:30:00,251.7,251.95,250.78,251.45,5877.0,246.6474,246.8924,245.7459,246.4025,5877.0
2022-07-06 11:00:00,251.28,251.28,249.76,249.76,10097.0,246.2359,246.2359,244.7464,244.7464,10097.0
2022-07-06 11:30:00,249.7,252.08,249.29,252.08,9890.0,244.6876,247.0198,244.2858,247.0198,9890.0
2022-07-06 12:00:00,251.97,252.73,251.39,252.53,14790.0,246.912,247.6568,246.3437,247.4608,14790.0
2022-07-06 12:30:00,252.57,253.0,251.66,251.66,8629.0,247.5,247.9214,246.6082,246.6082,8629.0
2022-07-06 13:00:00,251.69,252.7,251.69,251.74,14130.0,246.6376,247.6274,246.6376,246.6866,14130.0
2022-07-06 13:30:00,251.72,252.5,251.7,252.25,15442.0,246.667,247.4314,246.6474,247.1864,15442.0
2022-07-06 14:00:00,252.07,253.26,251.51,253.26,13795.0,247.01,248.1761,246.4613,248.1761,13795.0
2022-07-06 14:30:00,253.4,254.62,252.76,252.96,12290.0,248.3133,249.5088,247.6862,247.8822,12290.0
2022-07-06 15:00:00,253.19,253.35,252.53,253.21,8994.0,248.1075,248.2643,247.4608,248.1271,8994.0
2022-07-06 15:30:00,253.04,253.59,251.22,251.88,40420.0,247.9605,248.4995,246.1771,246.8238,40420.0
2022-07-07 09:30:00,251.76,254.04,250.08,254.04,5437.0,246.7062,248.9405,245.06,248.9405,5437.0
2022-07-07 10:00:00,254.11,254.11,251.15,252.48,6759.0,249.0091,249.0091,246.1085,247.4118,6759.0
2022-07-07 10:30:00,252.26,252.96,251.54,252.76,4489.0,247.1962,247.8822,246.4907,247.6862,4489.0
2022-07-07 11:00:00,252.67,253.3,251.87,252.16,3298.0,247.598,248.2153,246.814,247.0982,3298.0
2022-07-07 11:30:00,251.99,252.2,251.66,251.8,3200.0,246.9316,247.1374,246.6082,246.7454,3200.0
2022-07-07 12:00:00,251.78,252.32,251.2,252.32,5355.0,246.7258,247.255,246.1575,247.255,5355.0
2022-07-07 12:30:00,252.16,252.16,251.44,251.63,2747.0,247.0982,247.0982,246.3927,246.5789,2747.0
2022-07-07 13:00:00,251.82,253.27,251.38,253.27,15989.0,246.765,248.1859,246.3339,248.1859,15989.0
2022-07-07 13:30:00,253.36,254.32,253.11,254.26,9704.0,248.2741,249.2149,248.0291,249.1561,9704.0
2022-07-07 14:00:00,254.38,254.87,254.2,254.63,12690.0,249.2736,249.7538,249.0973,249.5186,12690.0
2022-07-07 14:30:00,254.65,254.65,254.04,254.42,6541.0,249.5382,249.5382,248.9405,249.3128,6541.0
2022-07-07 15:00:00,254.45,255.93,254.45,254.96,21802.0,249.3422,250.7925,249.3422,249.842,21802.0
2022-07-07 15:30:00,254.95,256.36,254.74,255.93,76355.0,249.8322,251.2139,249.6264,250.7925,76355.0
2022-07-08 09:30:00,255.86,256.0,253.17,255.08,16579.0,250.7239,250.8611,248.0879,249.9596,16579.0
2022-07-08 10:00:00,255.06,256.14,254.95,256.13,5530.0,249.94,250.9983,249.8322,250.9885,5530.0
2022-07-08 10:30:00,256.17,256.91,255.78,256.67,14123.0,251.0277,251.7529,250.6455,251.5177,14123.0
2022-07-08 11:00:00,256.64,256.64,255.54,255.68,15454.0,251.4883,251.4883,250.4104,250.5476,15454.0
2022-07-08 11:30:00,255.68,256.37,255.68,256.06,20687.0,250.5476,251.2237,250.5476,250.9199,20687.0
2022-07-08 12:00:00,256.04,256.25,255.12,255.31,33642.0,250.9003,251.1061,249.9988,250.185,33642.0
2022-07-08 12:30:00,255.03,255.53,254.08,254.08,23365.0,249.9106,250.4006,248.9797,248.9797,23365.0
2022-07-08 13:00:00,254.13,255.5,254.06,255.12,13444.0,249.0287,250.3712,248.9601,249.9988,13444.0
2022-07-08 13:30:00,255.0,255.13,254.56,255.08,15241.0,249.8812,250.0086,249.45,249.9596,15241.0
2022-07-08 14:00:00,255.14,255.7,254.96,255.68,6105.0,250.0184,250.5672,249.842,250.5476,6105.0
2022-07-08 14:30:00,255.55,255.66,255.25,255.6,8015.0,250.4202,250.528,250.1262,250.4692,8015.0
2022-07-08 15:00:00,255.85,256.32,255.06,255.06,14927.0,250.7141,251.1747,249.94,249.94,14927.0
2022-07-08 15:30:00,255.19,255.24,254.4,254.55,43104.0,250.0674,250.1164,249.2932,249.4402,43104.0
2022-07-11 09:30:00,251.01,251.42,248.8,249.06,9730.0,245.9713,246.3731,243.8057,244.0604,9730.0
2022-07-11 10:00:00,248.55,248.64,247.04,247.45,5207.0,243.5607,243.6489,242.081,242.4828,5207.0
2022-07-11 10:30:00,247.11,247.25,246.57,246.86,4451.0,242.1496,242.2868,241.6204,241.9046,4451.0
2022-07-11 11:00:00,247.06,247.5,246.59,247.33,2238.0,242.1006,242.5318,241.64,242.3652,2238.0
2022-07-11 11:30:00,247.33,247.49,246.86,247.38,3175.0,242.3652,242.522,241.9046,242.4142,3175.0
2022-07-11 12:00:00,247.23,247.93,247.09,247.11,3276.0,242.2672,242.9531,242.13,242.1496,3276.0
2022-07-11 12:30:00,247.04,247.37,245.95,246.14,8557.0,242.081,242.4044,241.0129,241.1991,8557.0
2022-07-11 13:00:00,246.14,247.41,246.04,247.08,8466.0,241.1991,242.4436,241.1011,242.1202,8466.0
2022-07-11 13:30:00,247.11,247.78,247.01,247.64,3311.0,242.1496,242.8061,242.0516,242.6689,3311.0
2022-07-11 14:00:00,247.75,248.1,246.82,247.97,18810.0,242.7767,243.1197,241.8654,242.9923,18810.0
2022-07-11 14:30:00,247.91,248.48,247.73,247.75,10328.0,242.9335,243.4921,242.7571,242.7767,10328.0
2022-07-11 15:00:00,247.69,247.96,246.93,247.3,40371.0,242.7179,242.9825,241.9732,242.3358,40371.0
2022-07-11 15:30:00,247.37,248.39,246.94,248.14,49593.0,242.4044,243.4039,241.983,243.1589,49593.0
2022-07-12 09:30:00,247.45,250.36,247.45,248.75,10526.0,242.4828,245.3343,242.4828,243.7567,10526.0
2022-07-12 10:00:00,248.71,248.92,247.27,247.56,14971.0,243.7175,243.9233,242.3064,242.5906,14971.0
2022-07-12 10:30:00,248.05,248.43,247.69,248.08,4919.0,243.0707,243.4431,242.7179,243.1001,4919.0
2022-07-12 11:00:00,248.13,248.47,246.2,246.37,5624.0,243.1491,243.4823,241.2579,241.4244,5624.0
2022-07-12 11:30:00,246.32,246.53,245.6,246.53,5383.0,241.3754,241.5812,240.6699,241.5812,5383.0
2022-07-12 12:00:00,246.76,246.82,246.14,246.35,13173.0,241.8066,241.8654,241.1991,241.4048,13173.0
2022-07-12 12:30:00,246.89,247.08,245.14,245.53,21774.0,241.934,242.1202,240.2191,240.6013,21774.0
2022-07-12 13:00:00,245.42,245.75,244.21,244.56,5522.0,240.4935,240.8169,239.3078,239.6508,5522.0
2022-07-12 13:30:00,244.44,244.91,244.22,244.81,5692.0,239.5332,239.9937,239.3176,239.8958,5692.0
2022-07-12 14:00:00,244.76,246.22,244.66,246.22,3034.0,239.8468,241.2775,239.7488,241.2775,3034.0
2022-07-12 14:30:00,246.19,246.37,244.94,244.94,6257.0,241.2481,241.4244,240.0231,240.0231,6257.0
2022-07-12 15:00:00,244.91,244.91,243.48,243.62,12047.0,239.9937,239.9937,238.5925,238.7296,12047.0
2022-07-12 15:30:00,243.61,243.93,243.04,243.9,36236.0,238.7198,239.0334,238.1613,239.004,36236.0
2022-07-13 09:30:00,239.51,240.87,239.51,240.57,6352.0,234.7021,236.0348,234.7021,235.7409,6352.0
2022-07-13 10:00:00,240.24,241.12,239.62,241.12,3395.0,235.4175,236.2798,234.8099,236.2798,3395.0
2022-07-13 10:30:00,240.71,241.08,239.44,239.98,41734.0,235.8781,236.2406,234.6336,235.1627,41734.0
2022-07-13 11:00:00,239.9,241.05,239.17,240.71,20797.0,235.0843,236.2112,234.369,235.8781,20797.0
2022-07-13 11:30:00,241.1,241.26,240.08,240.73,9003.0,236.2602,236.417,235.2607,235.8977,9003.0
2022-07-13 12:00:00,240.77,242.14,240.76,242.07,11949.0,235.9369,237.2794,235.9271,237.2108,11949.0
2022-07-13 12:30:00,242.23,242.42,241.74,242.39,9558.0,237.3675,237.5537,236.8874,237.5243,9558.0
2022-07-13 13:00:00,242.38,243.13,242.36,243.13,3891.0,237.5145,238.2495,237.4949,238.2495,3891.0
2022-07-13 13:30:00,242.78,243.18,242.62,242.84,2921.0,237.9065,238.2985,237.7497,237.9653,2921.0
2022-07-13 14:00:00,242.61,244.29,242.04,244.28,6355.0,237.7399,239.3862,237.1814,239.3764,6355.0
2022-07-13 14:30:00,244.2,244.53,243.45,244.53,2811.0,239.298,239.6214,238.5631,239.6214,2811.0
2022-07-13 15:00:00,244.63,244.63,243.23,243.23,17565.0,239.7194,239.7194,238.3475,238.3475,17565.0
2022-07-13 15:30:00,243.27,243.27,242.34,242.5,27908.0,238.3867,238.3867,237.4753,237.6321,27908.0
2022-07-14 09:30:00,239.47,241.05,239.04,240.32,29607.0,234.6629,236.2112,234.2416,235.4959,29607.0
2022-07-14 10:00:00,239.92,239.92,236.31,236.74,22962.0,235.1039,235.1039,231.5664,231.9877,22962.0
2022-07-14 10:30:00,236.97,237.37,236.13,236.32,8033.0,232.2131,232.6051,231.39,231.5762,8033.0
2022-07-14 11:00:00,236.52,237.03,236.04,236.51,10804.0,231.7722,232.2719,231.3018,231.7624,10804.0
2022-07-14 11:30:00,236.51,238.89,235.58,238.55,65554.0,231.7624,234.0946,230.851,233.7614,65554.0
2022-07-14 12:00:00,238.28,238.37,237.07,237.08,5424.0,233.4968,233.585,232.3111,232.3209,5424.0
2022-07-14 12:30:00,237.06,237.67,236.05,237.67,25338.0,232.3013,232.8991,231.3116,232.8991,25338.0
2022-07-14 13:00:00,237.33,237.73,236.73,237.59,12071.0,232.5659,232.9579,231.9779,232.8207,12071.0
2022-07-14 13:30:00,237.01,238.19,237.0,237.65,19680.0,232.2523,233.4086,232.2425,232.8795,19680.0
2022-07-14 14:00:00,237.65,238.49,237.5,238.29,7993.0,232.8795,233.7026,232.7325,233.5066,7993.0
2022-07-14 14:30:00,238.26,238.71,237.81,238.56,12926.0,233.4772,233.9182,233.0363,233.7712,12926.0
2022-07-14 15:00:00,238.56,238.77,237.95,238.72,8690.0,233.7712,233.977,233.1735,233.928,8690.0
2022-07-14 15:30:00,238.8,239.35,238.44,239.07,24372.0,234.0064,234.5454,233.6536,234.271,24372.0
2022-07-15 09:30:00,243.88,244.5,241.46,241.96,33791.0,238.9844,239.592,236.613,237.103,33791.0
2022-07-15 10:00:00,242.28,244.07,241.79,243.45,11283.0,237.4165,239.1706,236.9364,238.5631,11283.0
2022-07-15 10:30:00,243.49,245.43,243.43,245.43,4911.0,238.6023,240.5033,238.5435,240.5033,4911.0
2022-07-15 11:00:00,245.05,246.22,245.0,245.79,5775.0,240.1309,241.2775,240.0819,240.8561,5775.0
2022-07-15 11:30:00,246.55,246.77,246.09,246.13,7041.0,241.6008,241.8164,241.1501,241.1893,7041.0
2022-07-15 12:00:00,246.19,246.2,244.84,245.04,4358.0,241.2481,241.2579,239.9252,240.1211,4358.0
2022-07-15 12:30:00,244.71,245.37,244.71,245.18,2542.0,239.7978,240.4445,239.7978,240.2583,2542.0
2022-07-15 13:00:00,245.41,246.05,245.23,245.93,3845.0,240.4837,241.1109,240.3073,240.9933,3845.0
2022-07-15 13:30:00,245.66,245.94,245.28,245.37,5932.0,240.7287,241.0031,240.3563,240.4445,5932.0
2022-07-15 14:00:00,245.38,245.59,245.07,245.35,3833.0,240.4543,240.6601,240.1505,240.4249,3833.0
2022-07-15 14:30:00,245.66,245.66,244.94,244.94,5163.0,240.7287,240.7287,240.0231,240.0231,5163.0
2022-07-15 15:00:00,244.92,244.94,243.71,243.93,14810.0,240.0035,240.0231,238.8178,239.0334,14810.0
2022-07-15 15:30:00,244.0,244.18,243.3,243.98,53583.0,239.102,239.2784,238.4161,239.0824,53583.0
2022-07-18 09:30:00,245.4,245.84,241.46,244.14,6408.0,240.4739,240.9051,236.613,239.2392,6408.0
2022-07-18 10:00:00,244.53,245.28,244.15,245.06,3392.0,239.6214,240.3563,239.249,240.1407,3392.0
2022-07-18 10:30:00,244.83,244.93,244.5,244.63,4045.0,239.9154,240.0133,239.592,239.7194,4045.0
2022-07-18 11:00:00,244.55,244.55,243.55,243.56,4089.0,239.641,239.641,238.661,238.6708,4089.0
2022-07-18 11:30:00,243.75,244.45,243.75,244.02,5811.0,238.857,239.543,238.857,239.1216,5811.0
2022-07-18 12:00:00,244.14,244.46,243.21,243.21,16669.0,239.2392,239.5528,238.3279,238.3279,16669.0
2022-07-18 12:30:00,243.2,244.3,242.86,244.3,10549.0,238.3181,239.396,237.9849,239.396,10549.0
2022-07-18 13:00:00,244.6,245.13,244.57,244.74,8513.0,239.69,240.2093,239.6606,239.8272,8513.0
2022-07-18 13:30:00,244.6,245.69,244.57,245.27,22757.0,239.69,240.7581,239.6606,240.3465,22757.0
2022-07-18 14:00:00,245.27,245.31,244.94,245.09,15001.0,240.3465,240.3857,240.0231,240.1701,15001.0
2022-07-18 14:30:00,245.3,245.49,244.86,245.31,11717.0,240.3759,240.5621,239.9448,240.3857,11717.0
2022-07-18 15:00:00,245.3,245.71,244.87,244.98,45971.0,240.3759,240.7777,239.9545,240.0623,45971.0
2022-07-18 15:30:00,244.94,244.99,244.15,244.4,100028.0,240.0231,240.0721,239.249,239.494,100028.0
2022-07-19 09:30:00,248.35,251.47,248.35,250.5,19888.0,243.3647,246.4221,243.3647,245.4715,19888.0
2022-07-19 10:00:00,251.22,251.41,250.31,251.01,11730.0,246.1771,246.3633,245.2853,245.9713,11730.0
2022-07-19 10:30:00,250.97,251.03,250.09,250.27,9131.0,245.9321,245.9909,245.0698,245.2462,9131.0
2022-07-19 11:00:00,250.42,250.75,249.52,250.12,8175.0,245.3931,245.7165,244.5112,245.0992,8175.0
2022-07-19 11:30:00,250.01,251.55,249.99,251.55,7507.0,244.9914,246.5005,244.9718,246.5005,7507.0
2022-07-19 12:00:00,251.55,252.59,251.32,252.18,12253.0,246.5005,247.5196,246.2751,247.1178,12253.0
2022-07-19 12:30:00,252.11,252.51,251.82,252.22,11091.0,247.0492,247.4412,246.765,247.157,11091.0
2022-07-19 13:00:00,252.09,252.7,251.9,252.48,10621.0,247.0296,247.6274,246.8434,247.4118,10621.0
2022-07-19 13:30:00,252.42,253.24,252.31,253.1,17689.0,247.353,248.1565,247.2452,248.0193,17689.0
2022-07-19 14:00:00,253.25,253.74,253.09,253.24,6723.0,248.1663,248.6465,248.0095,248.1565,6723.0
2022-07-19 14:30:00,253.36,254.25,253.24,254.23,13605.0,248.2741,249.1463,248.1565,249.1267,13605.0
2022-07-19 15:00:00,253.89,254.1,253.04,253.5,19413.0,248.7935,248.9993,247.9605,248.4113,19413.0
2022-07-19 15:30:00,253.59,255.17,253.5,254.46,76893.0,248.4995,250.0478,248.4113,249.352,76893.0
2022-07-20 09:30:00,253.26,255.68,253.26,254.9,17995.0,248.1761,250.5476,248.1761,249.7832,17995.0
2022-07-20 10:00:00,255.16,257.0,255.16,256.56,11331.0,250.038,251.8411,250.038,251.4099,11331.0
2022-07-20 10:30:00,256.56,258.05,256.53,257.96,7272.0,251.4099,252.87,251.3805,252.7818,7272.0
2022-07-20 11:00:00,258.21,259.33,258.2,258.45,12201.0,253.0268,254.1243,253.017,253.2619,12201.0
2022-07-20 11:30:00,258.45,259.63,257.76,259.57,19352.0,253.2619,254.4183,252.5858,254.3595,19352.0
2022-07-20 12:00:00,259.55,260.0,258.22,258.23,11514.0,254.3399,254.7808,253.0366,253.0464,11514.0
2022-07-20 12:30:00,258.2,258.75,256.24,256.82,6475.0,253.017,253.5559,251.0963,251.6647,6475.0
2022-07-20 13:00:00,256.41,256.72,256.19,256.66,9469.0,251.2629,251.5667,251.0473,251.5079,9469.0
2022-07-20 13:30:00,256.92,257.38,255.33,255.77,13628.0,251.7627,252.2134,250.2046,250.6357,13628.0
2022-07-20 14:00:00,255.96,256.33,255.64,256.14,6953.0,250.8219,251.1845,250.5084,250.9983,6953.0
2022-07-20 14:30:00,256.09,256.82,255.8,256.68,20273.0,250.9493,251.6647,250.6651,251.5275,20273.0
2022-07-20 15:00:00,256.58,258.4,256.58,258.4,19513.0,251.4295,253.213,251.4295,253.213,19513.0
2022-07-20 15:30:00,258.36,258.36,257.14,257.77,70734.0,253.1738,253.1738,251.9782,252.5956,70734.0
2022-07-21 09:30:00,259.34,261.42,257.49,260.23,8785.0,254.1341,256.1723,252.3212,255.0062,8785.0
2022-07-21 10:00:00,260.41,260.43,259.03,259.25,12951.0,255.1826,255.2022,253.8303,254.0459,12951.0
2022-07-21 10:30:00,259.45,261.83,259.21,261.67,8191.0,254.2419,256.5741,254.0067,256.4173,8191.0
2022-07-21 11:00:00,261.65,262.81,261.5,262.81,12701.0,256.3977,257.5344,256.2507,257.5344,12701.0
2022-07-21 11:30:00,263.07,264.07,262.64,263.63,19805.0,257.7892,258.7691,257.3678,258.338,19805.0
2022-07-21 12:00:00,263.43,265.45,263.11,265.14,25424.0,258.142,260.1214,257.8284,259.8177,25424.0
2022-07-21 12:30:00,265.21,265.64,264.87,264.91,11816.0,259.8863,260.3076,259.5531,259.5923,11816.0
2022-07-21 13:00:00,264.93,265.3,264.55,265.0,16845.0,259.6119,259.9744,259.2395,259.6805,16845.0
2022-07-21 13:30:00,265.05,265.76,264.38,265.62,14412.0,259.7295,260.4252,259.0729,260.288,14412.0
2022-07-21 14:00:00,265.58,266.25,265.49,265.49,7201.0,260.2488,260.9054,260.1606,260.1606,7201.0
2022-07-21 14:30:00,265.22,265.22,264.06,264.99,15461.0,259.896,259.896,258.7593,259.6707,15461.0
2022-07-21 15:00:00,264.9,266.29,264.9,265.62,24154.0,259.5825,260.9446,259.5825,260.288,24154.0
2022-07-21 15:30:00,265.65,267.34,265.33,267.18,73160.0,260.3174,261.9735,260.0038,261.8167,73160.0
2022-07-22 09:30:00,267.51,269.74,266.27,268.6,6772.0,262.1401,264.3253,260.925,263.2082,6772.0
2022-07-22 10:00:00,269.29,269.77,268.03,269.24,11020.0,263.8843,264.3547,262.6496,263.8354,11020.0
2022-07-22 10:30:00,268.92,268.92,267.07,267.07,6037.0,263.5218,263.5218,261.7089,261.7089,6037.0
2022-07-22 11:00:00,267.02,267.34,265.69,265.69,30114.0,261.6599,261.9735,260.3566,260.3566,30114.0
2022-07-22 11:30:00,265.77,265.8,264.88,265.16,5748.0,260.435,260.4644,259.5629,259.8373,5748.0
2022-07-22 12:00:00,265.38,266.1,265.06,265.5,16121.0,260.0528,260.7584,259.7393,260.1704,16121.0
2022-07-22 12:30:00,265.48,265.97,264.68,264.98,4301.0,260.1508,260.631,259.3669,259.6609,4301.0
2022-07-22 13:00:00,265.06,265.35,264.41,264.55,7937.0,259.7393,260.0234,259.1023,259.2395,7937.0
2022-07-22 13:30:00,264.49,264.49,263.37,264.01,7227.0,259.1807,259.1807,258.0832,258.7103,7227.0
2022-07-22 14:00:00,263.98,264.89,263.65,264.42,25767.0,258.6809,259.5727,258.3576,259.1121,25767.0
2022-07-22 14:30:00,264.36,264.61,263.24,264.31,8812.0,259.0533,259.2983,257.9558,259.0043,8812.0
2022-07-22 15:00:00,264.23,265.26,263.95,265.26,11005.0,258.9259,259.9352,258.6515,259.9352,11005.0
2022-07-22 15:30:00,265.24,265.56,264.41,265.23,40039.0,259.9156,260.2292,259.1023,259.9058,40039.0
2022-07-25 09:30:00,265.48,265.48,262.9,265.07,6777.0,260.1508,260.1508,257.6226,259.7491,6777.0
2022-07-25 10:00:00,264.8,264.81,263.09,263.1,3695.0,259.4845,259.4943,257.8088,257.8186,3695.0
2022-07-25 10:30:00,263.25,263.61,262.65,263.0,43364.0,257.9656,258.3184,257.3776,257.7206,43364.0
2022-07-25 11:00:00,263.0,264.12,263.0,264.12,3710.0,257.7206,258.8181,257.7206,258.8181,3710.0
2022-07-25 11:30:00,264.46,265.05,264.11,264.87,4622.0,259.1513,259.7295,258.8083,259.5531,4622.0
2022-07-25 12:00:00,264.79,264.79,262.97,263.16,8958.0,259.4747,259.4747,257.6912,257.8774,8958.0
2022-07-25 12:30:00,263.29,264.04,263.29,263.4,2601.0,258.0048,258.7397,258.0048,258.1126,2601.0
2022-07-25 13:00:00,263.59,264.29,263.14,263.14,46566.0,258.2988,258.9847,257.8578,257.8578,46566.0
2022-07-25 13:30:00,263.18,263.8,262.86,263.55,8361.0,257.897,258.5046,257.5834,258.2596,8361.0
2022-07-25 14:00:00,263.52,263.79,263.22,263.54,4581.0,258.2302,258.4948,257.9362,258.2498,4581.0
2022-07-25 14:30:00,263.46,264.26,263.46,264.05,37262.0,258.1714,258.9553,258.1714,258.7495,37262.0
2022-07-25 15:00:00,263.91,264.1,262.58,262.76,6867.0,258.6123,258.7985,257.309,257.4854,6867.0
2022-07-25 15:30:00,262.63,263.18,261.89,262.93,50613.0,257.358,257.897,256.6329,257.652,50613.0
2022-07-26 09:30:00,262.91,262.95,261.59,262.03,16666.0,257.6324,257.6716,256.3389,256.7701,16666.0
2022-07-26 10:00:00,262.08,262.08,260.86,261.38,8879.0,256.8191,256.8191,255.6236,256.1331,8879.0
2022-07-26 10:30:00,261.21,261.54,260.63,261.0,4380.0,255.9665,256.2899,255.3982,255.7608,4380.0
2022-07-26 11:00:00,261.25,262.26,261.25,261.79,3490.0,256.0057,256.9955,256.0057,256.5349,3490.0
2022-07-26 11:30:00,261.93,262.37,261.65,262.22,4031.0,256.6721,257.1033,256.3977,256.9563,4031.0
2022-07-26 12:00:00,262.12,263.36,262.12,263.13,13567.0,256.8583,258.0734,256.8583,257.848,13567.0
2022-07-26 12:30:00,263.19,263.51,262.28,262.79,6339.0,257.9068,258.2204,257.0151,257.5148,6339.0
2022-07-26 13:00:00,263.12,263.28,262.58,263.28,15818.0,257.8382,257.995,257.309,257.995,15818.0
2022-07-26 13:30:00,263.41,263.44,262.86,263.4,3577.0,258.1224,258.1518,257.5834,258.1126,3577.0
2022-07-26 14:00:00,263.27,264.05,262.88,263.24,5503.0,257.9852,258.7495,257.603,257.9558,5503.0
2022-07-26 14:30:00,263.21,263.22,262.74,262.86,7813.0,257.9264,257.9362,257.4658,257.5834,7813.0
2022-07-26 15:00:00,262.85,262.85,262.06,262.12,9940.0,257.5736,257.5736,256.7995,256.8583,9940.0
2022-07-26 15:30:00,262.31,262.99,261.91,262.5,50959.0,257.0445,257.7108,256.6525,257.2307,50959.0
2022-07-27 09:30:00,264.62,266.73,263.85,265.54,7145.0,259.3081,261.3757,258.5536,260.2096,7145.0
2022-07-27 10:00:00,265.98,266.32,263.53,263.9,6940.0,260.6408,260.974,258.24,258.6025,6940.0
2022-07-27 10:30:00,263.63,265.92,263.63,264.62,12639.0,258.338,260.582,258.338,259.3081,12639.0
2022-07-27 11:00:00,264.62,264.65,263.88,264.11,8256.0,259.3081,259.3375,258.5829,258.8083,8256.0
2022-07-27 11:30:00,264.29,264.54,263.86,263.93,4802.0,258.9847,259.2297,258.5634,258.6319,4802.0
2022-07-27 12:00:00,263.82,263.82,262.9,263.57,5172.0,258.5242,258.5242,257.6226,258.2792,5172.0
2022-07-27 12:30:00,263.48,263.76,263.09,263.35,4707.0,258.191,258.4654,257.8088,258.0636,4707.0
2022-07-27 13:00:00,263.35,263.55,262.97,263.06,5651.0,258.0636,258.2596,257.6912,257.7794,5651.0
2022-07-27 13:30:00,263.14,263.28,262.21,262.43,6207.0,257.8578,257.995,256.9465,257.1621,6207.0
2022-07-27 14:00:00,262.56,263.61,262.56,263.34,15555.0,257.2894,258.3184,257.2894,258.0538,15555.0
2022-07-27 14:30:00,263.38,266.64,262.63,266.02,19507.0,258.093,261.2875,257.358,260.68,19507.0
2022-07-27 15:00:00,266.01,267.03,265.84,266.7,35968.0,260.6702,261.6697,260.5036,261.3463,35968.0
2022-07-27 15:30:00,266.7,267.18,265.86,266.18,109121.0,261.3463,261.8167,260.5232,260.8368,109121.0
2022-07-28 09:30:00,244.02,248.95,236.1,236.14,191136.0,239.1216,243.9526,231.3606,231.3998,191136.0
2022-07-28 10:00:00,236.43,239.73,235.01,239.38,151068.0,231.684,234.9177,230.2925,234.5748,151068.0
2022-07-28 10:30:00,239.38,243.7,238.0,242.9,113071.0,234.5748,238.808,233.2225,238.0241,113071.0
2022-07-28 11:00:00,242.96,249.8,242.95,248.87,112246.0,238.0829,244.7856,238.0731,243.8743,112246.0
2022-07-28 11:30:00,248.87,249.58,247.59,249.22,34576.0,243.8743,244.57,242.6199,244.2172,34576.0
2022-07-28 12:00:00,249.23,249.6,245.62,245.68,40397.0,244.227,244.5896,240.6895,240.7483,40397.0
2022-07-28 12:30:00,245.54,246.54,244.44,245.48,62203.0,240.6111,241.591,239.5332,240.5523,62203.0
2022-07-28 13:00:00,245.4,245.48,244.31,245.01,43819.0,240.4739,240.5523,239.4058,240.0917,43819.0
2022-07-28 13:30:00,245.07,245.29,244.47,244.47,71096.0,240.1505,240.3661,239.5626,239.5626,71096.0
2022-07-28 14:00:00,244.41,244.41,243.08,244.0,58056.0,239.5038,239.5038,238.2005,239.102,58056.0
2022-07-28 14:30:00,244.0,247.22,243.64,247.16,100898.0,239.102,242.2574,238.7492,242.1986,100898.0
2022-07-28 15:00:00,247.33,247.36,245.11,245.84,38644.0,242.3652,242.3946,240.1897,240.9051,38644.0
2022-07-28 15:30:00,245.83,249.59,245.55,245.68,286554.0,240.8953,244.5798,240.6209,240.7483,286554.0
2022-07-29 09:30:00,241.89,244.02,239.41,241.23,52342.0,237.0344,239.1216,234.6042,236.3876,52342.0
2022-07-29 10:00:00,241.48,242.13,239.45,239.47,84362.0,236.6326,237.2696,234.6433,234.6629,84362.0
2022-07-29 10:30:00,239.53,239.53,237.28,237.65,34647.0,234.7217,234.7217,232.5169,232.8795,34647.0
2022-07-29 11:00:00,237.52,237.73,235.93,236.34,73805.0,232.7521,232.9579,231.194,231.5958,73805.0
2022-07-29 11:30:00,236.53,238.0,236.31,237.81,116321.0,231.782,233.2225,231.5664,233.0363,116321.0
2022-07-29 12:00:00,237.77,240.5,237.21,237.22,89080.0,232.9971,235.6723,232.4483,232.4581,89080.0
2022-07-29 12:30:00,237.25,238.06,236.5,237.54,71497.0,232.4875,233.2813,231.7526,232.7717,71497.0
2022-07-29 13:00:00,237.47,237.48,236.85,236.85,23517.0,232.7031,232.7129,232.0955,232.0955,23517.0
2022-07-29 13:30:00,236.86,237.37,236.53,236.97,62815.0,232.1053,232.6051,231.782,232.2131,62815.0
2022-07-29 14:00:00,236.96,236.97,235.9,236.27,26343.0,232.2033,232.2131,231.1646,231.5272,26343.0
2022-07-29 14:30:00,236.12,236.85,235.72,236.49,55664.0,231.3802,232.0955,230.9882,231.7428,55664.0
2022-07-29 15:00:00,236.58,237.48,236.34,237.13,95639.0,231.831,232.7129,231.5958,232.3699,95639.0
2022-07-29 15:30:00,237.06,242.77,237.05,240.46,411496.0,232.3013,237.8967,232.2915,235.6331,411496.0
2022-08-01 09:30:00,239.35,241.4,236.44,239.7,99882.0,234.5454,236.5542,231.6938,234.8883,99882.0
2022-08-01 10:00:00,239.33,241.75,238.7,241.3,59894.0,234.5258,236.8972,233.9084,236.4562,59894.0
2022-08-01 10:30:00,240.95,241.85,240.41,241.78,16209.0,236.1132,236.9952,235.5841,236.9266,16209.0
2022-08-01 11:00:00,242.09,243.88,242.09,243.57,25671.0,237.2304,238.9844,237.2304,238.6806,25671.0
2022-08-01 11:30:00,243.41,244.36,242.44,242.66,62706.0,238.5239,239.4548,237.5733,237.7889,62706.0
2022-08-01 12:00:00,242.67,242.73,241.04,241.75,13858.0,237.7987,237.8575,236.2014,236.8972,13858.0
2022-08-01 12:30:00,241.73,241.73,240.6,240.95,7563.0,236.8776,236.8776,235.7703,236.1132,7563.0
2022-08-01 13:00:00,240.69,241.67,240.18,241.33,27677.0,235.8585,236.8188,235.3587,236.4856,27677.0
2022-08-01 13:30:00,241.33,242.68,240.98,242.6,19313.0,236.4856,237.8085,236.1426,237.7301,19313.0
2022-08-01 14:00:00,242.6,242.78,242.14,242.78,11023.0,237.7301,237.9065,237.2794,237.9065,11023.0
2022-08-01 14:30:00,242.6,243.12,242.37,242.98,13157.0,237.7301,238.2397,237.5047,238.1025,13157.0
2022-08-01 15:00:00,242.92,244.18,242.72,243.95,25774.0,238.0437,239.2784,237.8477,239.053,25774.0
2022-08-01 15:30:00,243.88,245.56,243.78,245.29,70169.0,238.9844,240.6307,238.8864,240.3661,70169.0
2022-08-02 09:30:00,245.76,247.33,245.1,245.55,18500.0,240.8267,242.3652,240.1799,240.6209,18500.0
2022-08-02 10:00:00,245.99,248.29,245.86,248.27,9747.0,241.0521,243.3059,240.9247,243.2863,9747.0
2022-08-02 10:30:00,248.42,249.1,246.97,248.17,20241.0,243.4333,244.0996,242.0124,243.1883,20241.0
2022-08-02 11:00:00,248.17,248.85,247.89,248.27,14219.0,243.1883,243.8547,242.9139,243.2863,14219.0
2022-08-02 11:30:00,248.3,249.0,247.82,249.0,14169.0,243.3157,244.0016,242.8453,244.0016,14169.0
2022-08-02 12:00:00,248.79,251.29,248.78,251.29,16146.0,243.7959,246.2457,243.7861,246.2457,16146.0
2022-08-02 12:30:00,251.5,252.73,251.41,252.73,15555.0,246.4515,247.6568,246.3633,247.6568,15555.0
2022-08-02 13:00:00,252.74,252.89,250.83,251.27,17858.0,247.6666,247.8136,245.7949,246.2261,17858.0
2022-08-02 13:30:00,251.05,251.46,250.01,250.43,31234.0,246.0105,246.4123,244.9914,245.4029,31234.0
2022-08-02 14:00:00,250.31,250.8,249.38,250.11,18502.0,245.2853,245.7655,244.374,245.0894,18502.0
2022-08-02 14:30:00,250.11,250.12,248.91,250.01,58314.0,245.0894,245.0992,243.9135,244.9914,58314.0
2022-08-02 15:00:00,250.1,250.41,249.46,250.33,55138.0,245.0796,245.3833,244.4524,245.3049,55138.0
2022-08-02 15:30:00,250.3,251.91,250.18,250.9,171956.0,245.2755,246.8532,245.158,245.8635,171956.0
2022-08-03 09:30:00,252.64,253.11,250.01,253.11,13714.0,247.5686,248.0291,244.9914,248.0291,13714.0
2022-08-03 10:00:00,253.29,256.16,253.11,254.49,46673.0,248.2055,251.0179,248.0291,249.3814,46673.0
2022-08-03 10:30:00,254.48,255.37,253.7,254.35,29145.0,249.3716,250.2438,248.6073,249.2443,29145.0
2022-08-03 11:00:00,254.95,256.5,254.69,256.35,13571.0,249.8322,251.3511,249.5774,251.2041,13571.0
2022-08-03 11:30:00,256.35,257.0,255.33,255.77,19196.0,251.2041,251.8411,250.2046,250.6357,19196.0
2022-08-03 12:00:00,255.34,255.38,253.58,254.85,24536.0,250.2144,250.2536,248.4897,249.7342,24536.0
2022-08-03 12:30:00,255.16,255.29,254.66,255.29,5822.0,250.038,250.1654,249.548,250.1654,5822.0
2022-08-03 13:00:00,255.1,255.45,253.77,254.65,25727.0,249.9792,250.3222,248.6759,249.5382,25727.0
2022-08-03 13:30:00,254.7,255.37,254.47,255.33,9821.0,249.5872,250.2438,249.3618,250.2046,9821.0
2022-08-03 14:00:00,255.24,255.74,254.17,254.17,46013.0,250.1164,250.6063,249.0679,249.0679,46013.0
2022-08-03 14:30:00,254.21,254.49,252.98,254.45,77293.0,249.1071,249.3814,247.9018,249.3422,77293.0
2022-08-03 15:00:00,254.47,254.81,253.83,254.31,13179.0,249.3618,249.695,248.7347,249.2051,13179.0
2022-08-03 15:30:00,254.24,255.31,254.21,254.97,97160.0,249.1365,250.185,249.1071,249.8518,97160.0
2022-08-04 09:30:00,255.35,257.0,254.36,255.49,12004.0,250.2242,251.8411,249.2541,250.3614,12004.0
2022-08-04 10:00:00,256.45,257.58,253.95,254.05,20618.0,251.3021,252.4094,248.8523,248.9503,20618.0
2022-08-04 10:30:00,254.27,254.79,253.11,254.21,37245.0,249.1659,249.6754,248.0291,249.1071,37245.0
2022-08-04 11:00:00,254.26,254.96,253.26,254.36,28591.0,249.1561,249.842,248.1761,249.2541,28591.0
2022-08-04 11:30:00,254.42,254.45,253.21,254.09,25129.0,249.3128,249.3422,248.1271,248.9895,25129.0
2022-08-04 12:00:00,254.21,254.37,252.6,252.83,11504.0,249.1071,249.2638,247.5294,247.7548,11504.0
2022-08-04 12:30:00,252.03,252.03,250.41,250.9,18432.0,246.9708,246.9708,245.3833,245.8635,18432.0
2022-08-04 13:00:00,250.9,251.36,250.89,251.12,10460.0,245.8635,246.3143,245.8537,246.0791,10460.0
2022-08-04 13:30:00,251.17,251.37,249.91,250.14,9153.0,246.1281,246.3241,244.8934,245.1188,9153.0
2022-08-04 14:00:00,250.33,250.61,248.96,249.68,6929.0,245.3049,245.5793,243.9624,244.668,6929.0
2022-08-04 14:30:00,249.81,250.35,249.27,249.8,28804.0,244.7954,245.3245,244.2662,244.7856,28804.0
2022-08-04 15:00:00,249.8,250.17,249.73,250.0,22078.0,244.7856,245.1482,244.717,244.9816,22078.0
2022-08-04 15:30:00,250.0,250.77,249.57,250.76,54015.0,244.9816,245.7361,244.5602,245.7263,54015.0
2022-08-05 09:30:00,247.35,248.44,247.15,247.82,10121.0,242.3848,243.4529,242.1888,242.8453,10121.0
2022-08-05 10:00:00,248.82,249.94,248.53,249.39,4187.0,243.8253,244.9228,243.5411,244.3838,4187.0
2022-08-05 10:30:00,248.34,250.22,248.17,250.22,5349.0,243.3549,245.1972,243.1883,245.1972,5349.0
2022-08-05 11:00:00,250.21,250.21,247.91,247.96,4671.0,245.1874,245.1874,242.9335,242.9825,4671.0
2022-08-05 11:30:00,247.73,249.0,247.73,248.3,4378.0,242.7571,244.0016,242.7571,243.3157,4378.0
2022-08-05 12:00:00,248.09,248.76,248.0,248.11,5662.0,243.1099,243.7665,243.0217,243.1295,5662.0
2022-08-05 12:30:00,248.09,248.88,247.99,248.88,6776.0,243.1099,243.8841,243.0119,243.8841,6776.0
2022-08-05 13:00:00,248.82,248.82,247.69,248.09,6430.0,243.8253,243.8253,242.7179,243.1099,6430.0
2022-08-05 13:30:00,248.32,249.02,248.31,248.39,3564.0,243.3353,244.0212,243.3255,243.4039,3564.0
2022-08-05 14:00:00,248.37,248.86,247.97,247.99,14758.0,243.3843,243.8645,242.9923,243.0119,14758.0
2022-08-05 14:30:00,247.98,248.39,247.78,248.24,6710.0,243.0021,243.4039,242.8061,243.2569,6710.0
2022-08-05 15:00:00,248.36,249.1,248.23,248.75,15629.0,243.3745,244.0996,243.2471,243.7567,15629.0
2022-08-05 15:30:00,248.84,250.63,248.72,250.52,47084.0,243.8449,245.5989,243.7273,245.4911,47084.0
2022-08-08 09:30:00,253.37,255.43,253.01,254.84,14323.0,248.2839,250.3026,247.9311,249.7244,14323.0
2022-08-08 10:00:00,255.02,255.13,254.12,254.89,4313.0,249.9008,250.0086,249.0189,249.7734,4313.0
2022-08-08 10:30:00,255.13,257.01,255.13,256.91,2921.0,250.0086,251.8509,250.0086,251.7529,2921.0
2022-08-08 11:00:00,256.91,257.31,256.39,256.39,4562.0,251.7529,252.1448,251.2433,251.2433,4562.0
2022-08-08 11:30:00,256.26,256.29,255.41,256.29,5309.0,251.1159,251.1453,250.283,251.1453,5309.0
2022-08-08 12:00:00,256.16,256.16,254.77,254.89,5830.0,251.0179,251.0179,249.6558,249.7734,5830.0
2022-08-08 12:30:00,254.99,255.54,254.97,255.27,8806.0,249.8714,250.4104,249.8518,250.1458,8806.0
2022-08-08 13:00:00,255.37,255.57,254.93,254.97,5237.0,250.2438,250.4398,249.8126,249.8518,5237.0
2022-08-08 13:30:00,254.92,255.16,254.52,255.09,6647.0,249.8028,250.038,249.4108,249.9694,6647.0
2022-08-08 14:00:00,255.06,255.06,254.28,254.78,6766.0,249.94,249.94,249.1757,249.6656,6766.0
2022-08-08 14:30:00,254.81,255.35,254.68,254.95,13770.0,249.695,250.2242,249.5676,249.8322,13770.0
2022-08-08 15:00:00,254.98,255.03,254.57,255.03,6559.0,249.8616,249.9106,249.4598,249.9106,6559.0
2022-08-08 15:30:00,254.99,255.97,254.86,255.94,46241.0,249.8714,250.8317,249.744,250.8023,46241.0
2022-08-09 09:30:00,254.89,255.34,253.29,253.39,48550.0,249.7734,250.2144,248.2055,248.3035,48550.0
2022-08-09 10:00:00,253.76,254.49,252.63,253.82,18829.0,248.6661,249.3814,247.5588,248.7249,18829.0
2022-08-09 10:30:00,253.74,254.04,251.08,251.08,4820.0,248.6465,248.9405,246.0399,246.0399,4820.0
2022-08-09 11:00:00,250.89,251.57,249.8,251.19,9458.0,245.8537,246.5201,244.7856,246.1477,9458.0
2022-08-09 11:30:00,251.14,252.41,250.84,252.41,4421.0,246.0987,247.3432,245.8047,247.3432,4421.0
2022-08-09 12:00:00,252.17,253.0,252.15,252.59,4409.0,247.108,247.9214,247.0884,247.5196,4409.0
2022-08-09 12:30:00,252.6,252.92,252.17,252.61,11964.0,247.5294,247.843,247.108,247.5392,11964.0
2022-08-09 13:00:00,252.58,252.58,251.66,251.69,26929.0,247.5098,247.5098,246.6082,246.6376,26929.0
2022-08-09 13:30:00,251.78,251.86,249.59,249.83,13047.0,246.7258,246.8042,244.5798,244.815,13047.0
2022-08-09 14:00:00,249.89,250.34,248.53,248.56,16118.0,244.8738,245.3147,243.5411,243.5705,16118.0
2022-08-09 14:30:00,248.63,249.87,248.62,249.43,5718.0,243.6391,244.8542,243.6293,244.423,5718.0
2022-08-09 15:00:00,249.44,249.9,249.08,249.41,7121.0,244.4328,244.8836,244.08,244.4034,7121.0
2022-08-09 15:30:00,249.32,249.43,248.22,249.29,53846.0,244.3152,244.423,243.2373,244.2858,53846.0
2022-08-10 09:30:00,253.32,253.73,252.65,253.3,2761.0,248.2349,248.6367,247.5784,248.2153,2761.0
2022-08-10 10:00:00,253.4,253.86,252.86,253.28,3500.0,248.3133,248.7641,247.7842,248.1957,3500.0
2022-08-10 10:30:00,253.16,253.74,253.09,253.65,18141.0,248.0781,248.6465,248.0095,248.5583,18141.0
2022-08-10 11:00:00,253.81,254.6,253.58,253.83,8723.0,248.7151,249.4892,248.4897,248.7347,8723.0
2022-08-10 11:30:00,254.01,254.25,253.28,253.84,13560.0,248.9111,249.1463,248.1957,248.7445,13560.0
2022-08-10 12:00:00,254.18,254.39,253.63,253.82,1886.0,249.0777,249.2834,248.5387,248.7249,1886.0
2022-08-10 12:30:00,254.02,254.4,254.01,254.39,1521.0,248.9209,249.2932,248.9111,249.2834,1521.0
2022-08-10 13:00:00,254.56,254.63,254.02,254.02,2173.0,249.45,249.5186,248.9209,248.9209,2173.0
2022-08-10 13:30:00,253.86,254.55,253.85,254.55,1189.0,248.7641,249.4402,248.7543,249.4402,1189.0
2022-08-10 14:00:00,254.43,254.43,253.5,253.78,6251.0,249.3226,249.3226,248.4113,248.6857,6251.0
2022-08-10 14:30:00,253.74,254.38,253.28,253.28,8034.0,248.6465,249.2736,248.1957,248.1957,8034.0
2022-08-10 15:00:00,253.27,253.84,253.27,253.47,4984.0,248.1859,248.7445,248.1859,248.3819,4984.0
2022-08-10 15:30:00,253.47,254.37,253.35,254.0,14334.0,248.3819,249.2638,248.2643,248.9013,14334.0
2022-08-11 09:30:00,257.23,257.89,256.17,257.89,5526.0,252.0664,252.7132,251.0277,252.7132,5526.0
2022-08-11 10:00:00,258.39,259.53,258.31,259.53,3142.0,253.2032,254.3203,253.1248,254.3203,3142.0
2022-08-11 10:30:00,259.75,260.53,259.4,259.6,2891.0,254.5359,255.3002,254.1929,254.3889,2891.0
2022-08-11 11:00:00,259.3,259.89,256.82,257.0,22171.0,254.0949,254.673,251.6647,251.8411,22171.0
2022-08-11 11:30:00,257.0,257.0,256.23,256.81,9159.0,251.8411,251.8411,251.0865,251.6549,9159.0
2022-08-11 12:00:00,256.57,256.75,255.91,256.24,2000.0,251.4197,251.5961,250.7729,251.0963,2000.0
2022-08-11 12:30:00,256.23,257.0,256.23,256.9,19545.0,251.0865,251.8411,251.0865,251.7431,19545.0
2022-08-11 13:00:00,256.74,256.81,256.44,256.5,3813.0,251.5863,251.6549,251.2923,251.3511,3813.0
2022-08-11 13:30:00,256.5,256.53,256.15,256.17,1400.0,251.3511,251.3805,251.0081,251.0277,1400.0
2022-08-11 14:00:00,255.97,256.02,254.93,255.55,4178.0,250.8317,250.8807,249.8126,250.4202,4178.0
2022-08-11 14:30:00,255.32,255.44,254.51,254.57,4366.0,250.1948,250.3124,249.401,249.4598,4366.0
2022-08-11 15:00:00,254.49,254.49,253.59,253.74,2186.0,249.3814,249.3814,248.4995,248.6465,2186.0
2022-08-11 15:30:00,253.63,254.32,253.27,253.92,33394.0,248.5387,249.2149,248.1859,248.8229,33394.0
2022-08-12 09:30:00,254.4,254.75,252.92,254.48,3874.0,249.6231,249.9665,248.1709,249.7016,3874.0
2022-08-12 10:00:00,253.91,255.23,253.87,254.74,3154.0,249.1423,250.4375,249.1031,249.9567,3154.0
2022-08-12 10:30:00,254.82,255.48,254.48,255.41,4159.0,250.0352,250.6828,249.7016,250.6142,4159.0
2022-08-12 11:00:00,255.53,255.61,255.44,255.5,966.0,250.7319,250.8104,250.6436,250.7025,966.0
2022-08-12 11:30:00,255.91,256.14,255.59,255.59,6139.0,251.1048,251.3304,250.7908,250.7908,6139.0
2022-08-12 12:00:00,255.99,256.4,255.91,256.4,1227.0,251.1833,251.5856,251.1048,251.5856,1227.0
2022-08-12 12:30:00,256.55,257.09,256.35,256.63,4925.0,251.7327,252.2626,251.5365,251.8112,4925.0
2022-08-12 13:00:00,256.25,256.25,255.86,255.92,1236.0,251.4384,251.4384,251.0557,251.1146,1236.0
2022-08-12 13:30:00,256.06,256.06,255.51,255.51,855.0,251.2519,251.2519,250.7123,250.7123,855.0
2022-08-12 14:00:00,255.62,256.16,255.61,255.9,4943.0,250.8202,251.3501,250.8104,251.095,4943.0
2022-08-12 14:30:00,256.32,256.64,256.23,256.45,1804.0,251.5071,251.8211,251.4188,251.6346,1804.0
2022-08-12 15:00:00,256.31,256.81,256.31,256.81,4766.0,251.4973,251.9879,251.4973,251.9879,4766.0
2022-08-12 15:30:00,256.82,257.15,256.42,256.83,21402.0,251.9977,252.3215,251.6052,252.0075,21402.0
2022-08-15 09:30:00,255.28,257.58,255.28,257.57,4177.0,250.4866,252.7434,250.4866,252.7336,4177.0
2022-08-15 10:00:00,257.69,257.69,256.0,256.02,6831.0,252.8513,252.8513,251.1931,251.2127,6831.0
2022-08-15 10:30:00,255.85,256.18,255.16,255.23,7973.0,251.0459,251.3697,250.3688,250.4375,7973.0
2022-08-15 11:00:00,255.33,256.22,255.11,256.0,9455.0,250.5357,251.4089,250.3198,251.1931,9455.0
2022-08-15 11:30:00,256.0,257.22,256.0,257.22,53549.0,251.1931,252.3902,251.1931,252.3902,53549.0
2022-08-15 12:00:00,256.81,256.81,256.2,256.56,13630.0,251.9879,251.9879,251.3893,251.7426,13630.0
2022-08-15 12:30:00,256.55,257.13,256.49,257.01,10724.0,251.7327,252.3019,251.6739,252.1841,10724.0
2022-08-15 13:00:00,257.01,257.01,256.31,256.41,12545.0,252.1841,252.1841,251.4973,251.5954,12545.0
2022-08-15 13:30:00,256.41,256.51,255.28,255.62,18438.0,251.5954,251.6935,250.4866,250.8202,18438.0
2022-08-15 14:00:00,255.57,255.88,255.0,255.47,26286.0,250.7711,251.0753,250.2118,250.673,26286.0
2022-08-15 14:30:00,255.55,255.55,254.8,254.99,7504.0,250.7515,250.7515,250.0156,250.202,7504.0
2022-08-15 15:00:00,254.84,255.51,254.78,254.95,16415.0,250.0549,250.7123,249.996,250.1628,16415.0
2022-08-15 15:30:00,254.83,255.14,254.14,254.55,87766.0,250.045,250.3492,249.368,249.7703,87766.0
2022-08-16 09:30:00,252.51,253.18,249.34,250.72,66858.0,247.7686,248.426,244.6581,246.0122,66858.0
2022-08-16 10:00:00,249.92,251.18,249.24,249.63,14406.0,245.2272,246.4636,244.56,244.9427,14406.0
2022-08-16 10:30:00,249.64,250.66,249.27,250.31,7370.0,244.9525,245.9533,244.5894,245.6099,7370.0
2022-08-16 11:00:00,250.83,251.87,250.78,250.86,9394.0,246.1201,247.1406,246.0711,246.1496,9394.0
2022-08-16 11:30:00,250.99,251.43,250.6,251.43,15342.0,246.2771,246.7089,245.8945,246.7089,15342.0
2022-08-16 12:00:00,251.73,252.24,250.9,252.08,28708.0,247.0033,247.5037,246.1888,247.3467,28708.0
2022-08-16 12:30:00,252.01,253.29,252.0,253.03,18991.0,247.278,248.534,247.2682,248.2788,18991.0
2022-08-16 13:00:00,252.81,252.9,250.68,251.6,21097.0,248.063,248.1513,245.973,246.8757,21097.0
2022-08-16 13:30:00,251.78,253.4,251.78,253.09,13666.0,247.0523,248.6419,247.0523,248.3377,13666.0
2022-08-16 14:00:00,253.03,254.05,252.0,252.68,37183.0,248.2788,249.2797,247.2682,247.9354,37183.0
2022-08-16 14:30:00,252.87,253.0,251.72,251.97,13615.0,248.1218,248.2494,246.9934,247.2387,13615.0
2022-08-16 15:00:00,251.89,252.36,251.78,252.36,9031.0,247.1602,247.6214,247.0523,247.6214,9031.0
2022-08-16 15:30:00,252.15,253.25,252.07,253.1,38540.0,247.4154,248.4947,247.3369,248.3475,38540.0
2022-08-17 09:30:00,250.81,250.81,246.82,247.94,36512.0,246.1005,246.1005,242.1854,243.2844,36512.0
2022-08-17 10:00:00,247.9,248.86,247.25,248.29,6873.0,243.2452,244.1871,242.6074,243.6278,6873.0
2022-08-17 10:30:00,248.47,248.61,247.53,248.06,4572.0,243.8045,243.9418,242.8821,243.4022,4572.0
2022-08-17 11:00:00,247.94,248.28,247.49,248.24,2772.0,243.2844,243.618,242.8429,243.5788,2772.0
2022-08-17 11:30:00,248.4,248.4,246.65,247.05,13633.0,243.7358,243.7358,242.0186,242.4111,13633.0
2022-08-17 12:00:00,246.99,248.39,246.98,248.33,6446.0,242.3523,243.726,242.3424,243.6671,6446.0
2022-08-17 12:30:00,248.34,249.08,248.19,248.81,4019.0,243.6769,244.403,243.5297,244.1381,4019.0
2022-08-17 13:00:00,248.74,248.74,247.86,248.17,4566.0,244.0694,244.0694,243.2059,243.5101,4566.0
2022-08-17 13:30:00,248.36,248.39,247.72,247.75,2400.0,243.6965,243.726,243.0685,243.098,2400.0
2022-08-17 14:00:00,248.48,248.92,247.56,247.69,17559.0,243.8143,244.246,242.9116,243.0391,17559.0
2022-08-17 14:30:00,247.91,248.11,246.57,246.57,4144.0,243.255,243.4512,241.9401,241.9401,4144.0
2022-08-17 15:00:00,246.22,246.58,245.33,245.51,15092.0,241.5967,241.95,240.7234,240.9,15092.0
2022-08-17 15:30:00,245.51,245.92,244.75,244.98,50214.0,240.9,241.3023,240.1543,240.38,50214.0
2022-08-18 09:30:00,245.17,245.17,241.44,241.48,3270.0,240.5664,240.5664,236.9065,236.9457,3270.0
2022-08-18 10:00:00,242.04,242.04,240.98,241.25,3655.0,237.4952,237.4952,236.4551,236.72,3655.0
2022-08-18 10:30:00,241.5,242.14,240.93,241.46,10212.0,236.9653,237.5933,236.406,236.9261,10212.0
2022-08-18 11:00:00,241.69,242.63,241.47,242.46,4561.0,237.1518,238.0741,236.9359,237.9073,4561.0
2022-08-18 11:30:00,242.21,243.92,242.21,243.67,9246.0,237.662,239.3399,237.662,239.0946,9246.0
2022-08-18 12:00:00,243.73,244.14,242.25,242.27,20480.0,239.1535,239.5558,237.7013,237.7209,20480.0
2022-08-18 12:30:00,242.69,242.7,241.86,241.98,3514.0,238.133,238.1428,237.3186,237.4363,3514.0
2022-08-18 13:00:00,241.99,242.44,241.73,242.38,3441.0,237.4461,237.8877,237.191,237.8288,3441.0
2022-08-18 13:30:00,242.59,242.7,242.0,242.01,5074.0,238.0349,238.1428,237.456,237.4658,5074.0
2022-08-18 14:00:00,241.87,243.68,241.86,243.68,19240.0,237.3284,239.1044,237.3186,239.1044,19240.0
2022-08-18 14:30:00,243.68,244.48,243.41,244.07,12221.0,239.1044,239.8894,238.8395,239.4871,12221.0
2022-08-18 15:00:00,244.32,245.16,244.12,244.88,10056.0,239.7324,240.5566,239.5361,240.2819,10056.0
2022-08-18 15:30:00,244.81,245.52,244.48,245.46,36639.0,240.2132,240.9099,239.8894,240.851,36639.0
2022-08-19 09:30:00,245.7,246.56,242.18,243.38,12257.0,241.0865,241.9303,237.6326,238.81,12257.0
2022-08-19 10:00:00,242.95,243.41,241.65,241.75,2122.0,238.3881,238.8395,237.1125,237.2106,2122.0
2022-08-19 10:30:00,241.71,242.73,241.71,242.16,3511.0,237.1714,238.1722,237.1714,237.6129,3511.0
2022-08-19 11:00:00,242.16,242.24,241.44,241.75,7368.0,237.6129,237.6914,236.9065,237.2106,7368.0
2022-08-19 11:30:00,241.54,242.24,241.08,241.37,7523.0,237.0046,237.6914,236.5532,236.8378,7523.0
2022-08-19 12:00:00,241.3,241.76,241.01,241.46,3687.0,236.7691,237.2205,236.4845,236.9261,3687.0
2022-08-19 12:30:00,241.48,242.26,241.4,242.1,4560.0,236.9457,237.7111,236.8672,237.5541,4560.0
2022-08-19 13:00:00,242.22,242.77,242.01,242.19,3684.0,237.6718,238.2115,237.4658,237.6424,3684.0
2022-08-19 13:30:00,242.0,243.0,241.92,243.0,11362.0,237.456,238.4372,237.3775,238.4372,11362.0
2022-08-19 14:00:00,242.8,242.8,242.13,242.37,5147.0,238.2409,238.2409,237.5835,237.819,5147.0
2022-08-19 14:30:00,242.32,242.52,242.28,242.45,5655.0,237.7699,237.9662,237.7307,237.8975,5655.0
2022-08-19 15:00:00,242.53,242.8,241.79,242.8,13893.0,237.976,238.2409,237.2499,238.2409,13893.0
2022-08-19 15:30:00,242.73,243.47,242.08,242.27,35424.0,238.1722,238.8983,237.5344,237.7209,35424.0
2022-08-22 09:30:00,240.13,240.13,238.12,239.22,7746.0,235.6211,235.6211,233.6488,234.7282,7746.0
2022-08-22 10:00:00,239.16,239.84,238.18,238.18,6115.0,234.6693,235.3365,233.7077,233.7077,6115.0
2022-08-22 10:30:00,238.03,238.96,237.76,238.24,4451.0,233.5605,234.473,233.2956,233.7666,4451.0
2022-08-22 11:00:00,237.94,238.26,237.25,237.84,13534.0,233.4722,233.7862,232.7951,233.3741,13534.0
2022-08-22 11:30:00,237.5,238.27,237.35,237.75,8403.0,233.0404,233.796,232.8933,233.2858,8403.0
2022-08-22 12:00:00,237.62,237.62,236.04,236.05,10480.0,233.1582,233.1582,231.6079,231.6177,10480.0
2022-08-22 12:30:00,236.24,236.58,235.79,235.92,14367.0,231.8041,232.1377,231.3626,231.4901,14367.0
2022-08-22 13:00:00,236.05,237.09,235.94,236.68,32695.0,231.6177,232.6381,231.5097,232.2358,32695.0
2022-08-22 13:30:00,236.69,236.72,235.45,235.7,16308.0,232.2457,232.2751,231.0289,231.2742,16308.0
2022-08-22 14:00:00,235.59,235.59,234.88,235.02,10652.0,231.1663,231.1663,230.4696,230.607,10652.0
2022-08-22 14:30:00,234.53,234.53,233.67,234.2,9339.0,230.1262,230.1262,229.2824,229.8024,9339.0
2022-08-22 15:00:00,234.25,234.91,234.19,234.6,7475.0,229.8515,230.4991,229.7926,230.1949,7475.0
2022-08-22 15:30:00,234.65,235.95,234.65,235.51,43053.0,230.244,231.5196,230.244,231.0878,43053.0
2022-08-23 09:30:00,233.57,233.57,229.38,231.57,10760.0,229.1842,229.1842,225.0729,227.2218,10760.0
2022-08-23 10:00:00,231.52,233.35,230.21,231.65,15848.0,227.1727,228.9684,225.8873,227.3003,15848.0
2022-08-23 10:30:00,231.78,231.78,230.0,230.28,9517.0,227.4279,227.4279,225.6813,225.956,9517.0
2022-08-23 11:00:00,230.18,231.15,230.07,230.36,6909.0,225.8579,226.8097,225.75,226.0345,6909.0
2022-08-23 11:30:00,230.46,230.46,229.53,229.58,7109.0,226.1326,226.1326,225.2201,225.2692,7109.0
2022-08-23 12:00:00,229.87,229.87,228.36,228.45,10017.0,225.5537,225.5537,224.0721,224.1604,10017.0
2022-08-23 12:30:00,228.45,229.77,227.9,229.6,8546.0,224.1604,225.4556,223.6207,225.2888,8546.0
2022-08-23 13:00:00,229.75,230.21,228.55,230.09,31387.0,225.436,225.8873,224.2585,225.7696,31387.0
2022-08-23 13:30:00,230.15,230.3,229.71,229.88,6738.0,225.8285,225.9756,225.3967,225.5635,6738.0
2022-08-23 14:00:00,229.87,230.53,229.63,230.41,16570.0,225.5537,226.2013,225.3182,226.0836,16570.0
2022-08-23 14:30:00,230.58,230.66,229.47,229.54,4250.0,226.2504,226.3289,225.1612,225.2299,4250.0
2022-08-23 15:00:00,229.57,230.11,229.45,229.68,8660.0,225.2594,225.7892,225.1416,225.3673,8660.0
2022-08-23 15:30:00,229.73,230.2,228.85,229.81,52810.0,225.4163,225.8775,224.5529,225.4948,52810.0
2022-08-24 09:30:00,229.22,230.88,227.31,230.88,5280.0,224.9159,226.5448,223.0418,226.5448,5280.0
2022-08-24 10:00:00,230.31,231.3,229.69,230.53,6882.0,225.9855,226.9569,225.3771,226.2013,6882.0
2022-08-24 10:30:00,230.52,231.72,230.52,231.66,7648.0,226.1915,227.369,226.1915,227.3101,7648.0
2022-08-24 11:00:00,231.52,232.0,230.41,231.66,10360.0,227.1727,227.6437,226.0836,227.3101,10360.0
2022-08-24 11:30:00,231.72,232.31,231.43,231.55,5539.0,227.369,227.9479,227.0844,227.2022,5539.0
2022-08-24 12:00:00,231.46,231.5,229.9,230.06,3536.0,227.1139,227.1531,225.5832,225.7401,3536.0
2022-08-24 12:30:00,229.97,229.97,229.12,229.52,3345.0,225.6518,225.6518,224.8178,225.2103,3345.0
2022-08-24 13:00:00,229.65,230.23,229.57,229.73,2701.0,225.3378,225.907,225.2594,225.4163,2701.0
2022-08-24 13:30:00,229.73,230.1,229.51,229.81,3448.0,225.4163,225.7794,225.2005,225.4948,3448.0
2022-08-24 14:00:00,229.92,230.31,229.92,230.26,4249.0,225.6028,225.9855,225.6028,225.9364,4249.0
2022-08-24 14:30:00,230.13,230.13,229.57,229.78,3192.0,225.8088,225.8088,225.2594,225.4654,3192.0
2022-08-24 15:00:00,229.81,230.8,229.8,230.12,6029.0,225.4948,226.4663,225.485,225.799,6029.0
2022-08-24 15:30:00,230.06,230.57,229.85,229.91,31719.0,225.7401,226.2406,225.5341,225.593,31719.0
2022-08-25 09:30:00,232.43,234.51,229.96,234.02,19249.0,228.0656,230.1066,225.642,229.6258,19249.0
2022-08-25 10:00:00,234.24,235.15,233.41,233.73,4645.0,229.8417,230.7346,229.0272,229.3412,4645.0
2022-08-25 10:30:00,233.94,233.94,232.47,232.87,8221.0,229.5473,229.5473,228.1049,228.4974,8221.0
2022-08-25 11:00:00,232.3,232.3,231.04,232.28,10983.0,227.9381,227.9381,226.7017,227.9185,10983.0
2022-08-25 11:30:00,232.02,232.16,231.62,232.09,4100.0,227.6633,227.8007,227.2709,227.732,4100.0
2022-08-25 12:00:00,232.28,232.99,232.16,232.79,5460.0,227.9185,228.6151,227.8007,228.4189,5460.0
2022-08-25 12:30:00,232.84,232.99,232.33,232.48,4261.0,228.4679,228.6151,227.9675,228.1147,4261.0
2022-08-25 13:00:00,232.68,233.17,232.48,232.64,7156.0,228.311,228.7918,228.1147,228.2717,7156.0
2022-08-25 13:30:00,232.72,232.88,232.27,232.59,4690.0,228.3502,228.5072,227.9087,228.2226,4690.0
2022-08-25 14:00:00,232.68,232.72,232.26,232.5,3600.0,228.311,228.3502,227.8988,228.1343,3600.0
2022-08-25 14:30:00,232.6,233.17,232.21,233.17,7872.0,228.2325,228.7918,227.8498,228.7918,7872.0
2022-08-25 15:00:00,233.17,233.51,232.91,233.4,12053.0,228.7918,229.1254,228.5366,229.0174,12053.0
2022-08-25 15:30:00,233.38,234.89,233.26,234.89,30280.0,228.9978,230.4795,228.8801,230.4795,30280.0
2022-08-26 09:30:00,235.57,235.57,233.43,233.85,5525.0,231.1467,231.1467,229.0469,229.459,5525.0
2022-08-26 10:00:00,233.07,233.66,231.03,231.69,3475.0,228.6936,229.2726,226.6919,227.3395,3475.0
2022-08-26 10:30:00,231.19,231.19,228.63,228.63,7258.0,226.8489,226.8489,224.337,224.337,7258.0
2022-08-26 11:00:00,228.8,228.8,227.43,227.76,1867.0,224.5038,224.5038,223.1595,223.4833,1867.0
2022-08-26 11:30:00,228.09,228.5,228.01,228.5,2206.0,223.8071,224.2094,223.7286,224.2094,2206.0
2022-08-26 12:00:00,228.42,228.42,226.46,226.78,3847.0,224.1309,224.1309,222.2077,222.5217,3847.0
2022-08-26 12:30:00,226.76,226.88,226.37,226.56,2958.0,222.5021,222.6199,222.1194,222.3059,2958.0
2022-08-26 13:00:00,226.65,227.3,226.46,226.66,4423.0,222.3942,223.032,222.2077,222.404,4423.0
2022-08-26 13:30:00,226.8,227.08,226.63,226.93,4336.0,222.5414,222.8161,222.3746,222.6689,4336.0
2022-08-26 14:00:00,226.79,226.79,225.52,225.54,2075.0,222.5316,222.5316,221.2854,221.305,2075.0
2022-08-26 14:30:00,225.51,226.31,224.32,224.34,13275.0,221.2756,222.0606,220.1079,220.1276,13275.0
2022-08-26 15:00:00,224.24,224.41,223.41,223.41,14749.0,220.0294,220.1962,219.215,219.215,14749.0
2022-08-26 15:30:00,223.37,224.52,223.07,224.22,52085.0,219.1758,220.3042,218.8814,220.0098,52085.0
2022-08-29 09:30:00,221.49,223.47,220.72,223.45,11063.0,217.3311,219.2739,216.5755,219.2543,11063.0
2022-08-29 10:00:00,222.89,224.14,222.13,223.08,7594.0,218.7048,219.9313,217.9591,218.8912,7594.0
2022-08-29 10:30:00,222.73,222.89,221.34,221.35,7409.0,218.5478,218.7048,217.1839,217.1937,7409.0
2022-08-29 11:00:00,221.34,222.74,221.34,222.12,9208.0,217.1839,218.5576,217.1839,217.9492,9208.0
2022-08-29 11:30:00,222.13,222.49,221.18,222.01,6111.0,217.9591,218.3123,217.0269,217.8413,6111.0
2022-08-29 12:00:00,222.3,223.23,222.29,223.15,4021.0,218.1259,219.0384,218.116,218.9599,4021.0
2022-08-29 12:30:00,222.93,223.97,222.72,223.7,5240.0,218.744,219.7645,218.538,219.4996,5240.0
2022-08-29 13:00:00,223.58,223.95,223.17,223.37,9415.0,219.3818,219.7449,218.9795,219.1758,9415.0
2022-08-29 13:30:00,223.38,224.66,223.38,224.3,9860.0,219.1856,220.4415,219.1856,220.0883,9860.0
2022-08-29 14:00:00,223.96,224.41,223.14,223.74,11308.0,219.7547,220.1962,218.9501,219.5388,11308.0
2022-08-29 14:30:00,223.81,224.92,223.67,224.35,9216.0,219.6075,220.6967,219.4701,220.1374,9216.0
2022-08-29 15:00:00,224.38,224.38,223.63,223.63,2441.0,220.1668,220.1668,219.4309,219.4309,2441.0
2022-08-29 15:30:00,223.65,223.89,221.84,222.08,36716.0,219.4505,219.686,217.6745,217.91,36716.0
2022-08-30 09:30:00,222.53,223.24,222.0,222.0,3491.0,218.3515,219.0482,217.8315,217.8315,3491.0
2022-08-30 10:00:00,222.0,222.55,221.1,222.39,6579.0,217.8315,218.3712,216.9484,218.2142,6579.0
2022-08-30 10:30:00,222.18,222.18,220.62,221.56,3456.0,218.0081,218.0081,216.4774,217.3998,3456.0
2022-08-30 11:00:00,221.6,222.48,221.26,222.39,5069.0,217.439,218.3025,217.1054,218.2142,5069.0
2022-08-30 11:30:00,222.12,223.25,221.98,222.62,11554.0,217.9492,219.058,217.8119,218.4399,11554.0
2022-08-30 12:00:00,222.58,224.16,222.58,223.82,7838.0,218.4006,219.9509,218.4006,219.6173,7838.0
2022-08-30 12:30:00,223.81,224.31,223.0,223.84,7903.0,219.6075,220.0981,218.8127,219.6369,7903.0
2022-08-30 13:00:00,223.61,224.02,222.82,223.42,10059.0,219.4113,219.8136,218.6361,219.2248,10059.0
2022-08-30 13:30:00,223.27,223.82,222.74,223.68,11951.0,219.0776,219.6173,218.5576,219.4799,11951.0
2022-08-30 14:00:00,223.74,223.81,222.68,222.84,7572.0,219.5388,219.6075,218.4987,218.6557,7572.0
2022-08-30 14:30:00,222.77,223.31,222.76,223.27,3289.0,218.587,219.1169,218.5772,219.0776,3289.0
2022-08-30 15:00:00,223.15,224.19,223.14,223.37,7545.0,218.9599,219.9804,218.9501,219.1758,7545.0
2022-08-30 15:30:00,223.41,223.59,222.45,223.01,43244.0,219.215,219.3916,218.273,218.8225,43244.0
2022-08-31 09:30:00,225.32,227.63,224.75,226.41,6298.0,221.0892,223.3558,220.5299,222.1587,6298.0
2022-08-31 10:00:00,226.08,226.18,224.21,225.61,3921.0,221.8349,221.933,220.0,221.3737,3921.0
2022-08-31 10:30:00,225.37,225.89,224.71,224.71,10853.0,221.1382,221.6484,220.4906,220.4906,10853.0
2022-08-31 11:00:00,224.01,225.1,223.75,225.1,3989.0,219.8038,220.8733,219.5486,220.8733,3989.0
2022-08-31 11:30:00,224.79,225.39,224.12,225.28,5843.0,220.5691,221.1578,219.9117,221.0499,5843.0
2022-08-31 12:00:00,225.06,225.26,223.91,224.39,8371.0,220.834,221.0303,219.7056,220.1766,8371.0
2022-08-31 12:30:00,224.31,224.56,223.8,224.03,5608.0,220.0981,220.3434,219.5977,219.8234,5608.0
2022-08-31 13:00:00,224.16,224.42,223.24,223.42,5308.0,219.9509,220.2061,219.0482,219.2248,5308.0
2022-08-31 13:30:00,223.36,224.5,223.3,224.48,5951.0,219.166,220.2845,219.1071,220.2649,5951.0
2022-08-31 14:00:00,224.39,225.04,224.13,225.04,5629.0,220.1766,220.8144,219.9215,220.8144,5629.0
2022-08-31 14:30:00,225.03,225.11,224.46,225.11,6794.0,220.8046,220.8831,220.2453,220.8831,6794.0
2022-08-31 15:00:00,225.06,226.58,225.06,226.34,14399.0,220.834,222.3255,220.834,222.09,14399.0
2022-08-31 15:30:00,226.22,227.15,225.49,226.16,81035.0,221.9723,222.8848,221.256,221.9134,81035.0
2022-09-01 09:30:00,225.1,229.35,225.1,226.06,26208.0,220.8733,225.0435,220.8733,221.8153,26208.0
2022-09-01 10:00:00,226.07,226.07,224.32,225.52,8401.0,221.8251,221.8251,220.1079,221.2854,8401.0
2022-09-01 10:30:00,225.47,225.47,224.04,224.69,13545.0,221.2363,221.2363,219.8332,220.471,13545.0
2022-09-01 11:00:00,224.63,226.05,224.45,225.84,8962.0,220.4121,221.8054,220.2355,221.5994,8962.0
2022-09-01 11:30:00,225.91,226.89,224.71,224.82,8744.0,221.6681,222.6297,220.4906,220.5985,8744.0
2022-09-01 12:00:00,224.7,225.33,224.24,225.32,4548.0,220.4808,221.099,220.0294,221.0892,4548.0
2022-09-01 12:30:00,225.09,225.5,224.28,224.28,2569.0,220.8635,221.2658,220.0687,220.0687,2569.0
2022-09-01 13:00:00,224.19,225.53,224.18,225.53,7032.0,219.9804,221.2952,219.9706,221.2952,7032.0
2022-09-01 13:30:00,225.44,225.48,224.66,224.66,1656.0,221.2069,221.2461,220.4415,220.4415,1656.0
2022-09-01 14:00:00,224.62,225.51,224.47,224.95,4697.0,220.4023,221.2756,220.2551,220.7261,4697.0
2022-09-01 14:30:00,225.47,226.12,225.43,226.03,9236.0,221.2363,221.8741,221.1971,221.7858,9236.0
2022-09-01 15:00:00,226.04,226.5,225.35,225.35,6479.0,221.7956,222.247,221.1186,221.1186,6479.0
2022-09-01 15:30:00,225.41,227.17,225.29,226.71,48982.0,221.1775,222.9044,221.0597,222.4531,48982.0
2022-09-02 09:30:00,228.78,228.78,224.0,226.03,97009.0,224.4842,224.4842,219.7939,221.7858,97009.0
2022-09-02 10:00:00,224.45,226.22,224.18,226.11,9718.0,220.2355,221.9723,219.9706,221.8643,9718.0
2022-09-02 10:30:00,226.35,227.9,226.35,227.57,4927.0,222.0998,223.6207,222.0998,223.2969,4927.0
2022-09-02 11:00:00,227.58,227.73,227.06,227.06,2900.0,223.3067,223.4539,222.7965,222.7965,2900.0
2022-09-02 11:30:00,227.4,228.03,226.99,227.84,3102.0,223.1301,223.7483,222.7278,223.5618,3102.0
2022-09-02 12:00:00,228.13,228.13,226.8,226.91,2000.0,223.8464,223.8464,222.5414,222.6493,2000.0
2022-09-02 12:30:00,226.27,226.27,225.16,225.84,3942.0,222.0213,222.0213,220.9322,221.5994,3942.0
2022-09-02 13:00:00,225.46,225.46,223.18,223.18,6306.0,221.2265,221.2265,218.9893,218.9893,6306.0
2022-09-02 13:30:00,223.09,223.84,222.45,222.9,5855.0,218.901,219.6369,218.273,218.7146,5855.0
2022-09-02 14:00:00,222.96,223.41,222.67,223.24,4756.0,218.7735,219.215,218.4889,219.0482,4756.0
2022-09-02 14:30:00,223.24,223.34,222.57,222.72,8224.0,219.0482,219.1463,218.3908,218.538,8224.0
2022-09-02 15:00:00,222.55,223.45,222.54,223.03,25152.0,218.3712,219.2543,218.3614,218.8422,25152.0
2022-09-02 15:30:00,222.63,223.02,221.67,222.8,70926.0,218.4497,218.8323,217.5077,218.6165,70926.0
2022-09-06 09:30:00,223.91,223.91,222.01,222.9,14024.0,219.7056,219.7056,217.8413,218.7146,14024.0
2022-09-06 10:00:00,222.44,222.49,220.46,221.4,8739.0,218.2632,218.3123,216.3204,217.2428,8739.0
2022-09-06 10:30:00,221.66,223.18,221.36,222.66,7429.0,217.4979,218.9893,217.2035,218.4791,7429.0
2022-09-06 11:00:00,222.23,223.19,221.86,222.02,6772.0,218.0572,218.9991,217.6941,217.8511,6772.0
2022-09-06 11:30:00,222.0,222.26,221.57,222.06,16518.0,217.8315,218.0866,217.4096,217.8904,16518.0
2022-09-06 12:00:00,222.21,222.77,220.32,220.95,6705.0,218.0375,218.587,216.183,216.8012,6705.0
2022-09-06 12:30:00,221.0,221.44,220.49,220.91,14095.0,216.8503,217.282,216.3498,216.762,14095.0
2022-09-06 13:00:00,220.78,221.01,219.53,220.3,10971.0,216.6344,216.8601,215.4079,216.1634,10971.0
2022-09-06 13:30:00,220.52,221.02,220.47,220.96,3873.0,216.3793,216.8699,216.3302,216.811,3873.0
2022-09-06 14:00:00,221.27,222.01,221.05,221.53,5552.0,217.1152,217.8413,216.8993,217.3703,5552.0
2022-09-06 14:30:00,221.53,221.72,221.1,221.39,6824.0,217.3703,217.5568,216.9484,217.2329,6824.0
2022-09-06 15:00:00,221.73,222.2,221.37,221.5,7344.0,217.5666,218.0277,217.2133,217.3409,7344.0
2022-09-06 15:30:00,221.45,221.96,220.94,221.79,41919.0,217.2918,217.7922,216.7914,217.6254,41919.0
2022-09-07 09:30:00,222.64,226.25,220.36,223.61,8285.0,218.4595,222.0017,216.2223,219.4113,8285.0
2022-09-07 10:00:00,223.27,224.69,223.27,224.69,3772.0,219.0776,220.471,219.0776,220.471,3772.0
2022-09-07 10:30:00,225.48,226.31,224.95,226.31,21508.0,221.2461,222.0606,220.7261,222.0606,21508.0
2022-09-07 11:00:00,226.54,227.56,226.32,227.39,8015.0,222.2862,223.2871,222.0704,223.1203,8015.0
2022-09-07 11:30:00,227.57,228.09,227.08,227.79,3957.0,223.2969,223.8071,222.8161,223.5128,3957.0
2022-09-07 12:00:00,227.89,228.58,227.66,228.22,8735.0,223.6109,224.2879,223.3852,223.9347,8735.0
2022-09-07 12:30:00,228.46,229.9,228.41,229.76,7876.0,224.1702,225.5832,224.1211,225.4458,7876.0
2022-09-07 13:00:00,229.63,229.78,229.25,229.31,6119.0,225.3182,225.4654,224.9454,225.0042,6119.0
2022-09-07 13:30:00,229.36,230.51,229.36,230.43,3638.0,225.0533,226.1817,225.0533,226.1032,3638.0
2022-09-07 14:00:00,230.46,231.83,230.12,231.83,8181.0,226.1326,227.4769,225.799,227.4769,8181.0
2022-09-07 14:30:00,231.95,233.44,231.47,233.41,21846.0,227.5947,229.0567,227.1237,229.0272,21846.0
2022-09-07 15:00:00,233.24,233.91,232.03,233.85,40846.0,228.8604,229.5179,227.6732,229.459,40846.0
2022-09-07 15:30:00,233.68,234.08,232.82,233.19,60991.0,229.2922,229.6847,228.4483,228.8114,60991.0
2022-09-08 09:30:00,231.16,235.37,231.16,235.02,3247.0,226.8195,230.9504,226.8195,230.607,3247.0
2022-09-08 10:00:00,235.09,235.64,234.06,234.67,8494.0,230.6757,231.2154,229.665,230.2636,8494.0
2022-09-08 10:30:00,234.78,237.29,234.54,237.1,12799.0,230.3715,232.8344,230.136,232.648,12799.0
2022-09-08 11:00:00,237.17,237.74,237.04,237.23,3723.0,232.7166,233.2759,232.5891,232.7755,3723.0
2022-09-08 11:30:00,237.23,237.63,236.8,237.56,5302.0,232.7755,233.168,232.3536,233.0993,5302.0
2022-09-08 12:00:00,237.45,237.55,235.08,235.99,8065.0,232.9914,233.0895,230.6659,231.5588,8065.0
2022-09-08 12:30:00,235.85,237.43,235.85,237.43,3618.0,231.4214,232.9718,231.4214,232.9718,3618.0
2022-09-08 13:00:00,237.24,237.7,236.65,237.5,6190.0,232.7853,233.2367,232.2064,233.0404,6190.0
2022-09-08 13:30:00,237.65,237.65,236.69,237.16,7872.0,233.1876,233.1876,232.2457,232.7068,7872.0
2022-09-08 14:00:00,237.5,237.64,236.92,237.22,6398.0,233.0404,233.1778,232.4713,232.7657,6398.0
2022-09-08 14:30:00,237.36,237.47,236.01,236.36,10449.0,232.9031,233.011,231.5784,231.9219,10449.0
2022-09-08 15:00:00,236.44,236.86,235.76,236.63,31518.0,232.0004,232.4125,231.3331,232.1868,31518.0
2022-09-08 15:30:00,236.68,237.53,235.98,237.51,25405.0,232.2358,233.0699,231.549,233.0503,25405.0
2022-09-09 09:30:00,238.51,240.38,237.96,239.64,5570.0,234.0315,235.8664,233.4918,235.1403,5570.0
2022-09-09 10:00:00,241.13,242.29,240.67,241.49,8734.0,236.6023,237.7405,236.1509,236.9555,8734.0
2022-09-09 10:30:00,241.28,242.44,241.28,242.26,4336.0,236.7495,237.8877,236.7495,237.7111,4336.0
2022-09-09 11:00:00,242.46,242.52,241.46,242.52,6891.0,237.9073,237.9662,236.9261,237.9662,6891.0
2022-09-09 11:30:00,242.14,242.14,240.94,241.99,3972.0,237.5933,237.5933,236.4159,237.4461,3972.0
2022-09-09 12:00:00,241.84,241.94,240.98,241.45,5015.0,237.299,237.3971,236.4551,236.9163,5015.0
2022-09-09 12:30:00,241.52,241.84,241.2,241.37,3309.0,236.985,237.299,236.671,236.8378,3309.0
2022-09-09 13:00:00,241.28,242.21,241.2,241.73,5403.0,236.7495,237.662,236.671,237.191,5403.0
2022-09-09 13:30:00,241.87,242.46,241.4,242.46,8106.0,237.3284,237.9073,236.8672,237.9073,8106.0
2022-09-09 14:00:00,242.64,243.15,241.86,242.83,4318.0,238.0839,238.5844,237.3186,238.2704,4318.0
2022-09-09 14:30:00,243.17,243.44,242.54,243.44,4717.0,238.604,238.8689,237.9858,238.8689,4717.0
2022-09-09 15:00:00,243.39,243.46,243.03,243.28,4481.0,238.8199,238.8885,238.4666,238.7119,4481.0
2022-09-09 15:30:00,243.16,243.22,242.12,242.12,35226.0,238.5942,238.653,237.5737,237.5737,35226.0
2022-09-12 09:30:00,242.8,246.09,242.8,245.26,9753.0,238.2409,241.4692,238.2409,240.6547,9753.0
2022-09-12 10:00:00,245.52,245.52,243.84,244.0,14838.0,240.9099,240.9099,239.2614,239.4184,14838.0
2022-09-12 10:30:00,244.23,244.97,243.74,244.11,6182.0,239.6441,240.3702,239.1633,239.5263,6182.0
2022-09-12 11:00:00,243.97,246.0,243.74,246.0,10469.0,239.389,241.3808,239.1633,241.3808,10469.0
2022-09-12 11:30:00,246.19,246.19,243.86,244.24,8787.0,241.5673,241.5673,239.281,239.6539,8787.0
2022-09-12 12:00:00,244.35,244.98,243.96,244.89,8170.0,239.7618,240.38,239.3791,240.2917,8170.0
2022-09-12 12:30:00,245.13,245.2,244.49,245.1,5290.0,240.5272,240.5959,239.8992,240.4977,5290.0
2022-09-12 13:00:00,245.01,245.12,244.48,244.69,7935.0,240.4094,240.5174,239.8894,240.0954,7935.0
2022-09-12 13:30:00,244.67,246.3,244.66,246.24,5979.0,240.0758,241.6752,240.066,241.6163,5979.0
2022-09-12 14:00:00,246.19,246.19,244.61,244.8,24197.0,241.5673,241.5673,240.0169,240.2034,24197.0
2022-09-12 14:30:00,244.74,245.41,244.09,245.1,10758.0,240.1445,240.8019,239.5067,240.4977,10758.0
2022-09-12 15:00:00,244.88,245.29,244.75,244.98,14748.0,240.2819,240.6842,240.1543,240.38,14748.0
2022-09-12 15:30:00,244.89,245.3,244.1,245.15,45571.0,240.2917,240.694,239.5165,240.5468,45571.0
2022-09-13 09:30:00,240.93,241.75,238.72,241.43,11120.0,236.406,237.2106,234.2375,236.8967,11120.0
2022-09-13 10:00:00,241.18,241.18,239.18,239.87,11518.0,236.6513,236.6513,234.6889,235.3659,11518.0
2022-09-13 10:30:00,240.28,240.28,237.34,237.34,10992.0,235.7682,235.7682,232.8835,232.8835,10992.0
2022-09-13 11:00:00,237.4,239.13,237.04,237.51,19532.0,232.9423,234.6398,232.5891,233.0503,19532.0
2022-09-13 11:30:00,237.5,238.25,237.37,237.97,14961.0,233.0404,233.7764,232.9129,233.5016,14961.0
2022-09-13 12:00:00,237.64,238.45,237.55,237.56,7040.0,233.1778,233.9726,233.0895,233.0993,7040.0
2022-09-13 12:30:00,237.55,238.02,237.14,238.02,5989.0,233.0895,233.5507,232.6872,233.5507,5989.0
2022-09-13 13:00:00,237.82,239.66,237.55,239.46,8040.0,233.3544,235.1599,233.0895,234.9636,8040.0
2022-09-13 13:30:00,239.37,239.51,238.51,239.35,9776.0,234.8753,235.0127,234.0315,234.8557,9776.0
2022-09-13 14:00:00,239.24,240.27,239.05,239.42,7357.0,234.7478,235.7584,234.5613,234.9244,7357.0
2022-09-13 14:30:00,239.46,239.63,237.9,238.13,8376.0,234.9636,235.1305,233.4329,233.6586,8376.0
2022-09-13 15:00:00,238.27,238.64,237.54,237.59,8750.0,233.796,234.159,233.0797,233.1288,8750.0
2022-09-13 15:30:00,237.47,238.55,237.09,237.57,98716.0,233.011,234.0707,232.6381,233.1091,98716.0
2022-09-14 09:30:00,237.5,239.28,237.5,239.28,5681.0,233.0404,234.787,233.0404,234.787,5681.0
2022-09-14 10:00:00,239.1,240.18,237.0,237.0,9516.0,234.6104,235.6701,232.5498,232.5498,9516.0
2022-09-14 10:30:00,236.98,239.4,236.74,238.54,35729.0,232.5302,234.9048,232.2947,234.0609,35729.0
2022-09-14 11:00:00,238.93,240.11,238.4,238.52,16557.0,234.4436,235.6014,233.9235,234.0413,16557.0
2022-09-14 11:30:00,238.71,239.9,238.08,239.74,25372.0,234.2277,235.3954,233.6096,235.2384,25372.0
2022-09-14 12:00:00,239.75,241.04,238.97,240.5,13585.0,235.2482,236.514,234.4828,235.9841,13585.0
2022-09-14 12:30:00,240.52,241.69,240.06,240.91,6529.0,236.0037,237.1518,235.5524,236.3864,6529.0
2022-09-14 13:00:00,241.08,241.53,240.77,240.93,6431.0,236.5532,236.9948,236.249,236.406,6431.0
2022-09-14 13:30:00,240.96,240.98,239.55,239.99,8456.0,236.4355,236.4551,235.052,235.4837,8456.0
2022-09-14 14:00:00,240.05,240.18,239.48,239.49,4661.0,235.5426,235.6701,234.9833,234.9931,4661.0
2022-09-14 14:30:00,239.36,239.51,238.56,238.84,8454.0,234.8655,235.0127,234.0805,234.3553,8454.0
2022-09-14 15:00:00,239.08,239.08,238.08,238.68,33251.0,234.5908,234.5908,233.6096,234.1983,33251.0
2022-09-14 15:30:00,238.59,238.85,237.5,238.73,48030.0,234.11,234.3651,233.0404,234.2474,48030.0
2022-09-15 09:30:00,239.67,245.06,239.67,245.06,17558.0,235.1697,240.4585,235.1697,240.4585,17558.0
2022-09-15 10:00:00,245.14,245.14,241.54,241.56,11003.0,240.537,240.537,237.0046,237.0242,11003.0
2022-09-15 10:30:00,240.54,240.71,238.84,238.84,13766.0,236.0234,236.1902,234.3553,234.3553,13766.0
2022-09-15 11:00:00,238.8,239.26,238.33,239.16,10721.0,234.316,234.7674,233.8549,234.6693,10721.0
2022-09-15 11:30:00,239.66,239.95,237.46,237.81,7582.0,235.1599,235.4444,233.0012,233.3446,7582.0
2022-09-15 12:00:00,237.81,237.81,235.03,235.03,21667.0,233.3446,233.3446,230.6168,230.6168,21667.0
2022-09-15 12:30:00,235.04,236.36,235.04,235.85,14269.0,230.6266,231.9219,230.6266,231.4214,14269.0
2022-09-15 13:00:00,235.88,236.99,235.83,236.85,13384.0,231.4509,232.54,231.4018,232.4027,13384.0
2022-09-15 13:30:00,237.38,237.38,236.02,236.27,7795.0,232.9227,232.9227,231.5882,231.8335,7795.0
2022-09-15 14:00:00,236.27,236.28,234.7,234.88,7890.0,231.8335,231.8434,230.293,230.4696,7890.0
2022-09-15 14:30:00,234.77,235.4,233.9,234.42,7990.0,230.3617,230.9799,229.508,230.0183,7990.0
2022-09-15 15:00:00,234.27,234.45,233.2,233.31,12502.0,229.8711,230.0477,228.8212,228.9291,12502.0
2022-09-15 15:30:00,233.33,233.92,232.58,232.78,70477.0,228.9487,229.5277,228.2128,228.4091,70477.0
2022-09-16 09:30:00,230.62,230.62,227.87,228.46,43038.0,226.2896,226.2896,223.5913,224.1702,43038.0
2022-09-16 10:00:00,228.21,230.48,227.56,228.81,19743.0,223.9249,226.1523,223.2871,224.5136,19743.0
2022-09-16 10:30:00,228.83,231.54,228.83,230.92,11100.0,224.5332,227.1924,224.5332,226.584,11100.0
2022-09-16 11:00:00,230.96,231.39,229.58,229.85,5225.0,226.6233,227.0452,225.2692,225.5341,5225.0
2022-09-16 11:30:00,229.59,229.98,228.82,229.2,6426.0,225.279,225.6617,224.5234,224.8963,6426.0
2022-09-16 12:00:00,229.16,229.68,228.82,228.87,8067.0,224.857,225.3673,224.5234,224.5725,8067.0
2022-09-16 12:30:00,228.86,230.06,228.56,229.54,9596.0,224.5627,225.7401,224.2683,225.2299,9596.0
2022-09-16 13:00:00,229.91,229.92,228.82,228.82,6602.0,225.593,225.6028,224.5234,224.5234,6602.0
2022-09-16 13:30:00,228.85,229.38,227.51,227.63,20368.0,224.5529,225.0729,223.238,223.3558,20368.0
2022-09-16 14:00:00,227.67,229.13,227.43,229.12,18652.0,223.395,224.8276,223.1595,224.8178,18652.0
2022-09-16 14:30:00,228.88,229.65,228.12,229.5,20559.0,224.5823,225.3378,223.8366,225.1907,20559.0
2022-09-16 15:00:00,229.46,231.25,229.46,230.35,30138.0,225.1514,226.9078,225.1514,226.0247,30138.0
2022-09-16 15:30:00,230.26,230.35,226.61,227.55,154799.0,225.9364,226.0247,222.3549,223.2773,154799.0
2022-09-19 09:30:00,224.78,226.14,222.47,222.47,6256.0,220.5593,221.8938,218.2927,218.2927,6256.0
2022-09-19 10:00:00,221.85,222.14,218.63,219.3,6145.0,217.6843,217.9689,214.5248,215.1822,6145.0
2022-09-19 10:30:00,218.88,222.23,218.88,221.42,8890.0,214.7701,218.0572,214.7701,217.2624,8890.0
2022-09-19 11:00:00,221.3,222.14,220.31,220.31,8415.0,217.1446,217.9689,216.1732,216.1732,8415.0
2022-09-19 11:30:00,220.34,221.74,220.34,221.23,4116.0,216.2027,217.5764,216.2027,217.076,4116.0
2022-09-19 12:00:00,221.25,221.8,220.85,221.37,6621.0,217.0956,217.6352,216.7031,217.2133,6621.0
2022-09-19 12:30:00,221.37,222.56,221.35,222.55,7741.0,217.2133,218.381,217.1937,218.3712,7741.0
2022-09-19 13:00:00,222.36,222.55,221.27,221.77,7841.0,218.1847,218.3712,217.1152,217.6058,7841.0
2022-09-19 13:30:00,221.61,222.55,220.81,221.97,16159.0,217.4488,218.3712,216.6638,217.8021,16159.0
2022-09-19 14:00:00,222.03,222.59,221.71,222.05,8682.0,217.8609,218.4104,217.5469,217.8806,8682.0
2022-09-19 14:30:00,222.08,222.96,221.95,222.76,13776.0,217.91,218.7735,217.7824,218.5772,13776.0
2022-09-19 15:00:00,223.49,224.18,223.22,223.39,10727.0,219.2935,219.9706,219.0286,219.1954,10727.0
2022-09-19 15:30:00,223.4,223.76,222.81,222.96,66278.0,219.2052,219.5584,218.6263,218.7735,66278.0
2022-09-20 09:30:00,220.83,220.83,218.31,219.05,11993.0,216.6835,216.6835,214.2108,214.9369,11993.0
2022-09-20 10:00:00,218.97,220.38,218.69,220.09,10453.0,214.8584,216.2419,214.5836,215.9574,10453.0
2022-09-20 10:30:00,220.03,220.47,219.58,220.2,8838.0,215.8985,216.3302,215.4569,216.0653,8838.0
2022-09-20 11:00:00,220.21,220.5,219.63,220.0,10505.0,216.0751,216.3597,215.506,215.869,10505.0
2022-09-20 11:30:00,220.07,220.44,219.29,219.89,14997.0,215.9377,216.3008,215.1724,215.7611,14997.0
2022-09-20 12:00:00,219.84,220.31,219.36,219.66,31715.0,215.7121,216.1732,215.2411,215.5354,31715.0
2022-09-20 12:30:00,219.45,219.53,218.74,218.94,12681.0,215.3294,215.4079,214.6327,214.829,12681.0
2022-09-20 13:00:00,218.86,218.93,217.83,217.83,5740.0,214.7505,214.8191,213.7398,213.7398,5740.0
2022-09-20 13:30:00,217.95,218.28,217.28,217.34,7044.0,213.8575,214.1813,213.2001,213.259,7044.0
2022-09-20 14:00:00,217.25,218.57,217.08,218.44,32303.0,213.1707,214.4659,213.0039,214.3383,32303.0
2022-09-20 14:30:00,218.43,219.79,218.37,219.55,21928.0,214.3285,215.663,214.2697,215.4275,21928.0
2022-09-20 15:00:00,219.77,220.33,219.23,220.33,12110.0,215.6434,216.1929,215.1135,216.1929,12110.0
2022-09-20 15:30:00,220.1,221.06,219.77,220.28,34426.0,215.9672,216.9091,215.6434,216.1438,34426.0
2022-09-21 09:30:00,221.73,223.06,221.0,221.79,5804.0,217.5666,218.8716,216.8503,217.6254,5804.0
2022-09-21 10:00:00,221.44,222.3,221.12,222.19,3351.0,217.282,218.1259,216.968,218.0179,3351.0
2022-09-21 10:30:00,221.78,221.85,220.65,220.65,1713.0,217.6156,217.6843,216.5068,216.5068,1713.0
2022-09-21 11:00:00,220.43,220.55,219.7,219.78,2906.0,216.291,216.4087,215.5747,215.6532,2906.0
2022-09-21 11:30:00,219.59,219.59,218.64,218.92,2985.0,215.4667,215.4667,214.5346,214.8093,2985.0
2022-09-21 12:00:00,218.88,219.07,218.74,218.74,895.0,214.7701,214.9565,214.6327,214.6327,895.0
2022-09-21 12:30:00,218.61,219.01,218.05,218.05,1798.0,214.5051,214.8976,213.9557,213.9557,1798.0
2022-09-21 13:00:00,218.05,218.5,217.9,218.21,4844.0,213.9557,214.3972,213.8085,214.1127,4844.0
2022-09-21 13:30:00,218.3,218.89,218.21,218.86,5429.0,214.201,214.7799,214.1127,214.7505,5429.0
2022-09-21 14:00:00,218.18,218.32,214.0,214.72,12574.0,214.0832,214.2206,209.9817,210.6882,12574.0
2022-09-21 14:30:00,214.51,220.03,214.46,219.55,63029.0,210.4821,215.8985,210.4331,215.4275,63029.0
2022-09-21 15:00:00,219.75,221.62,215.63,215.63,11259.0,215.6237,217.4586,211.5811,211.5811,11259.0
2022-09-21 15:30:00,215.59,215.74,213.75,214.19,51924.0,211.5419,211.689,209.7364,210.1681,51924.0
2022-09-22 09:30:00,212.85,212.85,210.06,210.28,21766.0,208.8533,208.8533,206.1157,206.3316,21766.0
2022-09-22 10:00:00,209.94,211.39,209.79,211.3,33490.0,205.9979,207.4207,205.8508,207.3324,33490.0
2022-09-22 10:30:00,211.31,211.73,210.35,210.38,3613.0,207.3422,207.7543,206.4002,206.4297,3613.0
2022-09-22 11:00:00,210.22,210.7,209.43,209.92,7926.0,206.2727,206.7437,205.4975,205.9783,7926.0
2022-09-22 11:30:00,209.78,210.84,209.71,209.96,3607.0,205.8409,206.881,205.7723,206.0176,3607.0
2022-09-22 12:00:00,210.16,211.22,209.98,210.29,8818.0,206.2138,207.2539,206.0372,206.3414,8818.0
2022-09-22 12:30:00,210.07,211.0,210.04,210.69,5925.0,206.1255,207.038,206.0961,206.7339,5925.0
2022-09-22 13:00:00,210.45,210.68,209.91,210.37,7374.0,206.4984,206.724,205.9685,206.4199,7374.0
2022-09-22 13:30:00,210.55,211.95,210.25,211.95,5193.0,206.5965,207.9702,206.3021,207.9702,5193.0
2022-09-22 14:00:00,211.67,211.86,210.93,211.86,5208.0,207.6955,207.8819,206.9694,207.8819,5208.0
2022-09-22 14:30:00,211.52,212.7,211.24,212.53,6677.0,207.5483,208.7061,207.2735,208.5393,6677.0
2022-09-22 15:00:00,212.77,212.88,211.44,211.61,14745.0,208.7748,208.8827,207.4698,207.6366,14745.0
2022-09-22 15:30:00,211.84,213.02,211.55,211.92,93149.0,207.8623,209.0201,207.5777,207.9408,93149.0
2022-09-23 09:30:00,208.66,209.32,207.0,207.73,56448.0,204.742,205.3896,203.1131,203.8294,56448.0
2022-09-23 10:00:00,207.93,207.94,206.56,207.53,21390.0,204.0257,204.0355,202.6814,203.6332,21390.0
2022-09-23 10:30:00,207.53,207.79,206.66,206.79,18240.0,203.6332,203.8883,202.7795,202.9071,18240.0
2022-09-23 11:00:00,206.96,207.31,206.81,206.84,8500.0,203.0739,203.4173,202.9267,202.9562,8500.0
2022-09-23 11:30:00,206.95,207.17,205.5,206.02,17187.0,203.0641,203.28,201.6413,202.1515,17187.0
2022-09-23 12:00:00,206.0,206.31,204.37,204.37,7953.0,202.1319,202.4361,200.5325,200.5325,7953.0
2022-09-23 12:30:00,204.56,205.04,204.2,204.91,10304.0,200.719,201.19,200.3657,201.0624,10304.0
2022-09-23 13:00:00,205.1,205.46,204.2,204.25,6249.0,201.2488,201.6021,200.3657,200.4148,6249.0
2022-09-23 13:30:00,204.25,204.92,203.8,204.62,15042.0,200.4148,201.0722,199.9732,200.7778,15042.0
2022-09-23 14:00:00,204.59,205.0,203.38,204.22,19100.0,200.7484,201.1507,199.5611,200.3853,19100.0
2022-09-23 14:30:00,204.19,204.64,203.61,203.74,25300.0,200.3559,200.7975,199.7868,199.9144,25300.0
2022-09-23 15:00:00,203.92,206.17,203.92,206.04,11709.0,200.091,202.2987,200.091,202.1712,11709.0
2022-09-23 15:30:00,206.25,207.82,206.25,207.47,43863.0,202.3772,203.9178,202.3772,203.5743,43863.0
2022-09-26 09:30:00,206.67,208.36,206.67,207.92,6777.0,202.7893,204.4476,202.7893,204.0159,6777.0
2022-09-26 10:00:00,207.93,208.2,206.53,207.13,5636.0,204.0257,204.2906,202.652,203.2407,5636.0
2022-09-26 10:30:00,206.91,206.91,206.2,206.2,6416.0,203.0248,203.0248,202.3282,202.3282,6416.0
2022-09-26 11:00:00,206.11,206.58,205.54,205.86,5006.0,202.2399,202.701,201.6806,201.9946,5006.0
2022-09-26 11:30:00,205.94,206.67,205.53,206.25,2608.0,202.0731,202.7893,201.6708,202.3772,2608.0
2022-09-26 12:00:00,205.63,205.63,204.39,204.39,3444.0,201.7689,201.7689,200.5522,200.5522,3444.0
2022-09-26 12:30:00,204.27,204.34,203.57,203.57,9712.0,200.4344,200.5031,199.7476,199.7476,9712.0
2022-09-26 13:00:00,203.58,203.58,202.54,202.81,4060.0,199.7574,199.7574,198.7369,199.0018,4060.0
2022-09-26 13:30:00,203.11,203.85,202.88,203.82,12362.0,199.2962,200.0223,199.0705,199.9929,12362.0
2022-09-26 14:00:00,203.91,204.39,203.64,203.79,5264.0,200.0812,200.5522,199.8162,199.9634,5264.0
2022-09-26 14:30:00,203.43,204.94,202.87,204.94,6669.0,199.6102,201.0918,199.0607,201.0918,6669.0
2022-09-26 15:00:00,204.63,204.88,204.27,204.35,9315.0,200.7877,201.033,200.4344,200.5129,9315.0
2022-09-26 15:30:00,204.28,206.12,204.01,204.61,29739.0,200.4442,202.2497,200.1793,200.768,29739.0
2022-09-27 09:30:00,207.29,207.29,204.57,205.15,5034.0,203.3977,203.3977,200.7288,201.2979,5034.0
2022-09-27 10:00:00,203.81,204.23,202.88,203.47,4003.0,199.983,200.3952,199.0705,199.6494,4003.0
2022-09-27 10:30:00,203.42,205.36,203.41,205.21,57065.0,199.6004,201.5039,199.5906,201.3568,57065.0
2022-09-27 11:00:00,205.1,205.28,203.76,203.76,5079.0,201.2488,201.4254,199.934,199.934,5079.0
2022-09-27 11:30:00,204.2,204.24,203.44,203.45,5507.0,200.3657,200.405,199.62,199.6298,5507.0
2022-09-27 12:00:00,203.45,203.65,201.12,201.75,4395.0,199.6298,199.8261,197.3436,197.9617,4395.0
2022-09-27 12:30:00,201.83,202.38,201.27,201.99,2851.0,198.0402,198.5799,197.4907,198.1972,2851.0
2022-09-27 13:00:00,201.57,202.06,201.14,201.31,3608.0,197.7851,198.2659,197.3632,197.53,3608.0
2022-09-27 13:30:00,201.45,201.45,199.92,200.2,3493.0,197.6674,197.6674,196.1661,196.4408,3493.0
2022-09-27 14:00:00,200.61,201.32,200.51,201.03,3940.0,196.8431,197.5398,196.745,197.2552,3940.0
2022-09-27 14:30:00,200.93,202.19,200.93,201.85,3418.0,197.1571,198.3935,197.1571,198.0599,3418.0
2022-09-27 15:00:00,201.73,202.62,201.26,201.53,13635.0,197.9421,198.8154,197.4809,197.7459,13635.0
2022-09-27 15:30:00,201.56,202.49,201.07,201.96,41727.0,197.7753,198.6878,197.2945,198.1678,41727.0
2022-09-28 09:30:00,204.43,205.04,202.63,204.0,5485.0,200.5914,201.19,198.8252,200.1695,5485.0
2022-09-28 10:00:00,204.38,205.18,202.75,205.18,5434.0,200.5423,201.3273,198.943,201.3273,5434.0
2022-09-28 10:30:00,204.55,205.75,204.55,205.19,1839.0,200.7092,201.8866,200.7092,201.3371,1839.0
2022-09-28 11:00:00,204.81,206.6,204.81,205.99,4569.0,200.9643,202.7207,200.9643,202.1221,4569.0
2022-09-28 11:30:00,205.62,206.86,205.15,206.86,3121.0,201.7591,202.9758,201.2979,202.9758,3121.0
2022-09-28 12:00:00,206.71,206.97,206.18,206.55,4900.0,202.8286,203.0837,202.3085,202.6716,4900.0
2022-09-28 12:30:00,206.8,207.26,206.3,207.19,11745.0,202.9169,203.3683,202.4263,203.2996,11745.0
2022-09-28 13:00:00,207.39,207.6,206.73,207.02,6341.0,203.4958,203.7019,202.8482,203.1328,6341.0
2022-09-28 13:30:00,207.36,207.99,207.03,207.78,5659.0,203.4664,204.0846,203.1426,203.8785,5659.0
2022-09-28 14:00:00,207.59,207.88,207.11,207.55,3576.0,203.6921,203.9766,203.2211,203.6528,3576.0
2022-09-28 14:30:00,207.67,208.26,207.47,208.1,8193.0,203.7706,204.3495,203.5743,204.1925,8193.0
2022-09-28 15:00:00,208.1,208.36,207.77,207.85,22077.0,204.1925,204.4476,203.8687,203.9472,22077.0
2022-09-28 15:30:00,207.94,209.09,207.75,207.75,79227.0,204.0355,205.1639,203.8491,203.8491,79227.0
2022-09-29 09:30:00,205.7,205.7,203.51,204.92,2466.0,201.8376,201.8376,199.6887,201.0722,2466.0
2022-09-29 10:00:00,203.9,204.23,202.97,203.82,7719.0,200.0714,200.3952,199.1588,199.9929,7719.0
2022-09-29 10:30:00,204.01,205.62,203.6,205.61,4847.0,200.1793,201.7591,199.777,201.7492,4847.0
2022-09-29 11:00:00,205.61,206.51,205.31,205.62,5977.0,201.7492,202.6323,201.4549,201.7591,5977.0
2022-09-29 11:30:00,205.59,207.75,205.5,207.31,9634.0,201.7296,203.8491,201.6413,203.4173,9634.0
2022-09-29 12:00:00,207.07,207.07,205.43,206.36,10096.0,203.1818,203.1818,201.5726,202.4852,10096.0
2022-09-29 12:30:00,206.12,207.07,206.03,206.46,2813.0,202.2497,203.1818,202.1614,202.5833,2813.0
2022-09-29 13:00:00,206.07,206.63,205.94,206.12,3728.0,202.2006,202.7501,202.0731,202.2497,3728.0
2022-09-29 13:30:00,205.97,206.4,204.51,204.77,11922.0,202.1025,202.5244,200.6699,200.925,11922.0
2022-09-29 14:00:00,204.71,205.01,203.97,204.69,5772.0,200.8661,201.1605,200.14,200.8465,5772.0
2022-09-29 14:30:00,204.33,204.79,203.66,203.66,7231.0,200.4933,200.9446,199.8359,199.8359,7231.0
2022-09-29 15:00:00,203.91,204.42,203.37,203.54,7238.0,200.0812,200.5816,199.5513,199.7181,7238.0
2022-09-29 15:30:00,203.45,204.6,203.44,204.03,28162.0,199.6298,200.7582,199.62,200.1989,28162.0
2022-09-30 09:30:00,204.64,205.09,202.37,204.65,3428.0,200.7975,201.239,198.5701,200.8073,3428.0
2022-09-30 10:00:00,204.86,206.63,204.86,206.29,1703.0,201.0133,202.7501,201.0133,202.4165,1703.0
2022-09-30 10:30:00,206.51,207.6,206.51,207.34,5872.0,202.6323,203.7019,202.6323,203.4468,5872.0
2022-09-30 11:00:00,207.25,208.39,207.23,207.91,2759.0,203.3585,204.477,203.3388,204.0061,2759.0
2022-09-30 11:30:00,208.14,208.26,206.16,206.16,3363.0,204.2317,204.3495,202.2889,202.2889,3363.0
2022-09-30 12:00:00,206.11,206.11,204.82,205.11,5066.0,202.2399,202.2399,200.9741,201.2586,5066.0
2022-09-30 12:30:00,204.94,205.75,204.78,205.24,7155.0,201.0918,201.8866,200.9348,201.3862,7155.0
2022-09-30 13:00:00,205.16,205.31,204.87,205.27,3611.0,201.3077,201.4549,201.0231,201.4156,3611.0
2022-09-30 13:30:00,205.33,205.82,204.8,205.53,11980.0,201.4745,201.9553,200.9545,201.6708,11980.0
2022-09-30 14:00:00,205.55,205.71,204.43,204.78,36928.0,201.6904,201.8474,200.5914,200.9348,36928.0
2022-09-30 14:30:00,204.99,205.0,203.0,203.28,11623.0,201.1409,201.1507,199.1883,199.463,11623.0
2022-09-30 15:00:00,203.12,203.94,202.5,202.89,9936.0,199.306,200.1106,198.6976,199.0803,9936.0
2022-09-30 15:30:00,202.99,203.36,200.86,201.46,45847.0,199.1784,199.5415,197.0884,197.6772,45847.0
2022-10-03 09:30:00,204.61,206.35,200.87,205.16,10421.0,200.768,202.4754,197.0983,201.3077,10421.0
2022-10-03 10:00:00,206.38,208.51,205.71,207.92,11111.0,202.5048,204.5948,201.8474,204.0159,11111.0
2022-10-03 10:30:00,208.16,208.19,206.47,206.97,9343.0,204.2514,204.2808,202.5931,203.0837,9343.0
2022-10-03 11:00:00,206.99,209.04,206.54,208.27,20834.0,203.1033,205.1148,202.6618,204.3593,20834.0
2022-10-03 11:30:00,208.16,208.42,206.63,207.64,8535.0,204.2514,204.5065,202.7501,203.7411,8535.0
2022-10-03 12:00:00,207.33,208.09,207.28,207.5,5525.0,203.437,204.1827,203.3879,203.6038,5525.0
2022-10-03 12:30:00,206.9,208.01,206.26,208.0,15559.0,203.015,204.1042,202.387,204.0944,15559.0
2022-10-03 13:00:00,208.05,209.26,208.03,209.13,6358.0,204.1434,205.3307,204.1238,205.2032,6358.0
2022-10-03 13:30:00,209.06,209.19,208.19,208.47,4395.0,205.1345,205.262,204.2808,204.5555,4395.0
2022-10-03 14:00:00,208.31,209.75,208.16,209.63,9408.0,204.3986,205.8115,204.2514,205.6938,9408.0
2022-10-03 14:30:00,209.78,210.91,209.49,210.91,12125.0,205.8409,206.9497,205.5564,206.9497,12125.0
2022-10-03 15:00:00,210.84,211.39,209.86,209.86,11778.0,206.881,207.4207,205.9194,205.9194,11778.0
2022-10-03 15:30:00,209.85,210.19,208.12,208.35,63389.0,205.9096,206.2432,204.2121,204.4378,63389.0
2022-10-04 09:30:00,210.25,213.07,208.31,208.81,93441.0,206.3021,209.0692,204.3986,204.8892,93441.0
2022-10-04 10:00:00,209.03,210.04,206.53,207.43,79431.0,205.105,206.0961,202.652,203.5351,79431.0
2022-10-04 10:30:00,207.26,207.38,206.07,206.36,48223.0,203.3683,203.486,202.2006,202.4852,48223.0
2022-10-04 11:00:00,206.58,207.33,205.95,206.31,72889.0,202.701,203.437,202.0829,202.4361,72889.0
2022-10-04 11:30:00,206.47,207.1,205.69,206.51,69269.0,202.5931,203.2113,201.8277,202.6323,69269.0
2022-10-04 12:00:00,206.59,206.93,205.76,206.59,26861.0,202.7108,203.0445,201.8964,202.7108,26861.0
2022-10-04 12:30:00,206.59,206.77,205.16,205.28,26361.0,202.7108,202.8875,201.3077,201.4254,26361.0
2022-10-04 13:00:00,205.42,205.96,203.54,204.64,21806.0,201.5628,202.0927,199.7181,200.7975,21806.0
2022-10-04 13:30:00,204.73,206.68,204.73,205.89,44123.0,200.8858,202.7992,200.8858,202.024,44123.0
2022-10-04 14:00:00,205.89,206.14,204.98,205.17,38126.0,202.024,202.2693,201.1311,201.3175,38126.0
2022-10-04 14:30:00,205.3,206.73,205.3,206.5,12764.0,201.4451,202.8482,201.4451,202.6225,12764.0
2022-10-04 15:00:00,206.41,206.54,205.17,205.58,24447.0,202.5342,202.6618,201.3175,201.7198,24447.0
2022-10-04 15:30:00,205.56,206.38,205.08,206.25,58192.0,201.7002,202.5048,201.2292,202.3772,58192.0
2022-10-05 09:30:00,204.32,205.86,203.06,204.89,21140.0,200.4835,201.9946,199.2471,201.0428,21140.0
2022-10-05 10:00:00,204.35,204.61,202.25,202.39,7344.0,200.5129,200.768,198.4523,198.5897,7344.0
2022-10-05 10:30:00,202.23,203.61,202.19,202.9,4049.0,198.4327,199.7868,198.3935,199.0901,4049.0
2022-10-05 11:00:00,202.87,204.42,202.49,204.12,6339.0,199.0607,200.5816,198.6878,200.2872,6339.0
2022-10-05 11:30:00,204.11,204.34,203.58,203.73,5640.0,200.2774,200.5031,199.7574,199.9045,5640.0
2022-10-05 12:00:00,203.74,204.64,203.28,204.0,10091.0,199.9144,200.7975,199.463,200.1695,10091.0
2022-10-05 12:30:00,204.08,204.75,203.69,204.6,6385.0,200.248,200.9054,199.8653,200.7582,6385.0
2022-10-05 13:00:00,204.45,205.08,204.3,204.42,21324.0,200.611,201.2292,200.4638,200.5816,21324.0
2022-10-05 13:30:00,204.35,204.92,203.61,204.84,12830.0,200.5129,201.0722,199.7868,200.9937,12830.0
2022-10-05 14:00:00,204.86,206.51,204.86,206.42,7082.0,201.0133,202.6323,201.0133,202.544,7082.0
2022-10-05 14:30:00,206.22,206.31,205.34,205.91,16709.0,202.3478,202.4361,201.4843,202.0436,16709.0
2022-10-05 15:00:00,205.93,206.7,205.91,206.14,17048.0,202.0632,202.8188,202.0436,202.2693,17048.0
2022-10-05 15:30:00,206.14,206.32,205.17,205.42,55301.0,202.2693,202.4459,201.3175,201.5628,55301.0
2022-10-06 09:30:00,205.18,207.09,204.53,204.53,10050.0,201.3273,203.2015,200.6895,200.6895,10050.0
2022-10-06 10:00:00,204.19,204.93,202.53,202.53,6039.0,200.3559,201.082,198.7271,198.7271,6039.0
2022-10-06 10:30:00,201.93,202.89,201.31,202.89,9434.0,198.1383,199.0803,197.53,199.0803,9434.0
2022-10-06 11:00:00,202.69,202.84,201.96,202.11,5601.0,198.8841,199.0313,198.1678,198.315,5601.0
2022-10-06 11:30:00,202.03,202.24,201.25,201.25,2691.0,198.2365,198.4425,197.4711,197.4711,2691.0
2022-10-06 12:00:00,201.08,201.08,199.85,200.06,9389.0,197.3043,197.3043,196.0974,196.3035,9389.0
2022-10-06 12:30:00,200.06,201.7,200.0,201.36,62820.0,196.3035,197.9127,196.2446,197.5791,62820.0
2022-10-06 13:00:00,201.44,201.99,200.91,201.97,3465.0,197.6575,198.1972,197.1375,198.1776,3465.0
2022-10-06 13:30:00,201.91,202.07,200.41,200.85,7198.0,198.1187,198.2757,196.6469,197.0786,7198.0
2022-10-06 14:00:00,200.62,200.79,199.84,199.84,4698.0,196.8529,197.0198,196.0876,196.0876,4698.0
2022-10-06 14:30:00,200.0,200.0,198.4,199.03,12079.0,196.2446,196.2446,194.6746,195.2928,12079.0
2022-10-06 15:00:00,198.76,199.73,198.32,199.73,10909.0,195.0279,195.9797,194.5961,195.9797,10909.0
2022-10-06 15:30:00,199.94,200.71,199.13,199.16,46300.0,196.1857,196.9413,195.3909,195.4204,46300.0
2022-10-07 09:30:00,197.29,197.29,194.46,195.2,9739.0,193.5855,193.5855,190.8086,191.5347,9739.0
2022-10-07 10:00:00,195.25,197.07,194.64,197.02,6735.0,191.5838,193.3696,190.9852,193.3205,6735.0
2022-10-07 10:30:00,197.02,197.27,196.04,196.07,6508.0,193.3205,193.5658,192.3589,192.3884,6508.0
2022-10-07 11:00:00,196.46,196.46,194.9,195.07,21487.0,192.7711,192.7711,191.2404,191.4072,21487.0
2022-10-07 11:30:00,195.05,195.27,194.57,194.71,5285.0,191.3875,191.6034,190.9165,191.0539,5285.0
2022-10-07 12:00:00,194.79,195.08,193.13,193.16,13709.0,191.1324,191.417,189.5036,189.533,13709.0
2022-10-07 12:30:00,193.16,194.5,193.02,194.19,13088.0,189.533,190.8479,189.3957,190.5437,13088.0
2022-10-07 13:00:00,194.04,194.64,193.77,194.4,8905.0,190.3965,190.9852,190.1316,190.7497,8905.0
2022-10-07 13:30:00,194.29,194.58,193.54,193.81,10590.0,190.6418,190.9264,189.9059,190.1708,10590.0
2022-10-07 14:00:00,193.77,194.38,193.44,193.45,10183.0,190.1316,190.7301,189.8078,189.8176,10183.0
2022-10-07 14:30:00,193.45,194.01,193.3,193.78,7540.0,189.8176,190.3671,189.6704,190.1414,7540.0
2022-10-07 15:00:00,193.84,194.45,193.02,193.22,10022.0,190.2003,190.7988,189.3957,189.5919,10022.0
2022-10-07 15:30:00,193.11,194.34,192.8,194.34,35705.0,189.484,190.6909,189.1798,190.6909,35705.0
2022-10-10 09:30:00,195.5,195.5,191.77,191.9,4728.0,191.8291,191.8291,188.1691,188.2967,4728.0
2022-10-10 10:00:00,191.73,192.59,191.01,191.41,17935.0,188.1299,188.9737,187.4234,187.8159,17935.0
2022-10-10 10:30:00,191.25,191.54,190.68,191.53,13395.0,187.6589,187.9434,187.0996,187.9336,13395.0
2022-10-10 11:00:00,191.66,191.91,191.2,191.21,5442.0,188.0612,188.3065,187.6098,187.6196,5442.0
2022-10-10 11:30:00,190.98,191.76,190.97,191.35,6127.0,187.394,188.1593,187.3841,187.757,6127.0
2022-10-10 12:00:00,191.53,191.93,189.9,190.08,22509.0,187.9336,188.3261,186.3342,186.5109,22509.0
2022-10-10 12:30:00,190.14,190.26,189.93,190.11,5664.0,186.5697,186.6875,186.3637,186.5403,5664.0
2022-10-10 13:00:00,189.95,190.9,189.68,190.87,3764.0,186.3833,187.3155,186.1184,187.286,3764.0
2022-10-10 13:30:00,190.83,192.49,190.77,192.37,7154.0,187.2468,188.8756,187.1879,188.7579,7154.0
2022-10-10 14:00:00,192.09,192.43,191.67,191.84,11480.0,188.4831,188.8167,188.071,188.2378,11480.0
2022-10-10 14:30:00,191.77,192.19,191.46,191.7,8285.0,188.1691,188.5812,187.8649,188.1004,8285.0
2022-10-10 15:00:00,191.73,192.25,191.32,191.45,7527.0,188.1299,188.6401,187.7276,187.8551,7527.0
2022-10-10 15:30:00,191.33,191.33,190.15,190.17,29622.0,187.7374,187.7374,186.5795,186.5992,29622.0
2022-10-11 09:30:00,189.99,189.99,186.78,187.69,5370.0,186.4225,186.4225,183.2728,184.1657,5370.0
2022-10-11 10:00:00,187.48,189.53,186.52,188.66,14691.0,183.9597,185.9712,183.0177,185.1175,14691.0
2022-10-11 10:30:00,188.61,190.0,188.47,189.05,7052.0,185.0685,186.4324,184.9311,185.5002,7052.0
2022-10-11 11:00:00,189.05,190.37,189.04,189.97,5012.0,185.5002,186.7954,185.4904,186.4029,5012.0
2022-10-11 11:30:00,190.24,192.16,190.23,191.74,6529.0,186.6679,188.5518,186.658,188.1397,6529.0
2022-10-11 12:00:00,191.7,192.48,190.74,192.08,6349.0,188.1004,188.8658,187.1585,188.4733,6349.0
2022-10-11 12:30:00,192.32,192.91,192.08,192.55,6313.0,188.7088,189.2877,188.4733,188.9345,6313.0
2022-10-11 13:00:00,192.62,193.11,191.8,191.87,14247.0,189.0032,189.484,188.1986,188.2672,14247.0
2022-10-11 13:30:00,191.78,192.06,191.37,191.91,5325.0,188.1789,188.4537,187.7766,188.3065,5325.0
2022-10-11 14:00:00,191.95,192.12,191.37,191.53,6473.0,188.3457,188.5126,187.7766,187.9336,6473.0
2022-10-11 14:30:00,191.71,191.94,189.57,189.57,12153.0,188.1102,188.3359,186.0104,186.0104,12153.0
2022-10-11 15:00:00,189.74,189.8,188.91,189.61,9806.0,186.1772,186.2361,185.3628,186.0497,9806.0
2022-10-11 15:30:00,189.67,191.13,189.53,191.02,74107.0,186.1086,187.5411,185.9712,187.4332,74107.0
2022-10-12 09:30:00,190.47,190.67,186.88,188.11,8429.0,186.8935,187.0898,183.3709,184.5778,8429.0
2022-10-12 10:00:00,187.8,188.24,186.0,187.58,21804.0,184.2737,184.7054,182.5075,184.0578,21804.0
2022-10-12 10:30:00,187.63,187.63,186.0,186.48,5435.0,184.1069,184.1069,182.5075,182.9785,5435.0
2022-10-12 11:00:00,186.37,187.1,186.36,186.99,6182.0,182.8705,183.5868,182.8607,183.4789,6182.0
2022-10-12 11:30:00,187.19,187.62,186.71,187.23,6807.0,183.6751,184.097,183.2041,183.7144,6807.0
2022-10-12 12:00:00,187.56,187.56,186.89,186.92,3106.0,184.0382,184.0382,183.3808,183.4102,3106.0
2022-10-12 12:30:00,186.89,187.03,186.35,186.65,25146.0,183.3808,183.5181,182.8509,183.1453,25146.0
2022-10-12 13:00:00,186.58,186.79,186.12,186.73,13490.0,183.0766,183.2826,182.6252,183.2238,13490.0
2022-10-12 13:30:00,187.04,187.53,186.8,187.27,6862.0,183.5279,184.0087,183.2924,183.7536,6862.0
2022-10-12 14:00:00,187.27,187.56,186.81,187.53,15640.0,183.7536,184.0382,183.3023,184.0087,15640.0
2022-10-12 14:30:00,187.55,188.64,187.25,188.4,44315.0,184.0284,185.0979,183.734,184.8624,44315.0
2022-10-12 15:00:00,188.38,189.46,188.16,189.03,9448.0,184.8428,185.9025,184.6269,185.4806,9448.0
2022-10-12 15:30:00,188.97,188.97,186.61,186.93,100913.0,185.4217,185.4217,183.106,183.42,100913.0
2022-10-13 09:30:00,183.72,186.14,182.65,186.14,9481.0,180.2703,182.6448,179.2204,182.6448,9481.0
2022-10-13 10:00:00,186.41,188.89,185.9,187.19,16147.0,182.9098,185.3432,182.4093,183.6751,16147.0
2022-10-13 10:30:00,187.19,188.56,186.94,187.82,32832.0,183.6751,185.0194,183.4298,184.2933,32832.0
2022-10-13 11:00:00,187.46,191.74,187.42,191.31,29196.0,183.9401,188.1397,183.9008,187.7178,29196.0
2022-10-13 11:30:00,191.49,192.93,190.96,191.32,22545.0,187.8944,189.3073,187.3743,187.7276,22545.0
2022-10-13 12:00:00,191.53,192.36,190.19,190.62,15902.0,187.9336,188.748,186.6188,187.0407,15902.0
2022-10-13 12:30:00,190.62,191.96,190.6,191.42,13851.0,187.0407,188.3556,187.0211,187.8257,13851.0
2022-10-13 13:00:00,191.5,193.73,191.16,193.68,12197.0,187.9042,190.0923,187.5706,190.0433,12197.0
2022-10-13 13:30:00,193.73,195.12,193.18,195.12,10922.0,190.0923,191.4562,189.5526,191.4562,10922.0
2022-10-13 14:00:00,195.14,195.24,194.02,194.04,9024.0,191.4758,191.574,190.3769,190.3965,9024.0
2022-10-13 14:30:00,194.26,195.52,194.25,194.85,13629.0,190.6124,191.8487,190.6026,191.1913,13629.0
2022-10-13 15:00:00,194.75,195.28,194.25,194.27,11775.0,191.0932,191.6132,190.6026,190.6222,11775.0
2022-10-13 15:30:00,194.38,194.8,193.06,193.14,72023.0,190.7301,191.1422,189.4349,189.5134,72023.0
2022-10-14 09:30:00,195.89,198.28,195.49,197.75,25691.0,192.2118,194.5569,191.8193,194.0368,25691.0
2022-10-14 10:00:00,197.56,197.58,193.9,194.23,7587.0,193.8504,193.87,190.2591,190.5829,7587.0
2022-10-14 10:30:00,194.78,196.67,194.36,196.67,16292.0,191.1226,192.9771,190.7105,192.9771,16292.0
2022-10-14 11:00:00,196.87,196.95,194.74,195.43,24583.0,193.1734,193.2519,191.0834,191.7604,24583.0
2022-10-14 11:30:00,195.34,195.4,194.3,194.32,4657.0,191.6721,191.731,190.6516,190.6712,4657.0
2022-10-14 12:00:00,194.3,195.1,193.76,195.05,6337.0,190.6516,191.4366,190.1218,191.3875,6337.0
2022-10-14 12:30:00,195.07,195.72,194.72,194.81,5660.0,191.4072,192.045,191.0637,191.152,5660.0
2022-10-14 13:00:00,194.98,195.52,194.75,195.52,8174.0,191.3188,191.8487,191.0932,191.8487,8174.0
2022-10-14 13:30:00,195.55,196.39,195.49,196.3,7681.0,191.8781,192.7024,191.8193,192.6141,7681.0
2022-10-14 14:00:00,196.27,196.32,195.12,195.53,8190.0,192.5846,192.6337,191.4562,191.8585,8190.0
2022-10-14 14:30:00,195.27,195.44,194.67,194.98,7223.0,191.6034,191.7702,191.0147,191.3188,7223.0
2022-10-14 15:00:00,195.1,195.68,194.6,195.61,6926.0,191.4366,192.0057,190.946,191.937,6926.0
2022-10-14 15:30:00,195.64,196.48,195.06,195.74,61134.0,191.9665,192.7907,191.3973,192.0646,61134.0
2022-10-17 09:30:00,198.76,201.05,198.76,200.27,7521.0,195.0279,197.2749,195.0279,196.5095,7521.0
2022-10-17 10:00:00,200.28,201.53,200.28,201.53,9379.0,196.5193,197.7459,196.5193,197.7459,9379.0
2022-10-17 10:30:00,200.9,202.12,200.67,202.12,22567.0,197.1277,198.3248,196.902,198.3248,22567.0
2022-10-17 11:00:00,202.09,202.44,200.77,201.82,18613.0,198.2953,198.6388,197.0001,198.0304,18613.0
2022-10-17 11:30:00,202.01,203.45,201.88,202.66,20892.0,198.2168,199.6298,198.0893,198.8546,20892.0
2022-10-17 12:00:00,202.82,204.21,202.78,203.44,16371.0,199.0116,200.3755,198.9724,199.62,16371.0
2022-10-17 12:30:00,203.57,203.83,202.5,202.61,13954.0,199.7476,200.0027,198.6976,198.8056,13954.0
2022-10-17 13:00:00,202.44,202.83,202.07,202.68,11884.0,198.6388,199.0214,198.2757,198.8743,11884.0
2022-10-17 13:30:00,202.83,204.25,202.7,203.59,38172.0,199.0214,200.4148,198.8939,199.7672,38172.0
2022-10-17 14:00:00,203.83,203.84,201.22,202.17,10044.0,200.0027,200.0125,197.4417,198.3738,10044.0
2022-10-17 14:30:00,202.13,202.69,201.79,202.55,10107.0,198.3346,198.8841,198.001,198.7467,10107.0
2022-10-17 15:00:00,202.38,202.51,201.54,201.8,14297.0,198.5799,198.7075,197.7557,198.0108,14297.0
2022-10-17 15:30:00,201.9,203.17,201.85,202.18,47020.0,198.1089,199.3551,198.0599,198.3837,47020.0
2022-10-18 09:30:00,207.3,209.26,207.05,207.89,17554.0,203.4075,205.3307,203.1622,203.9864,17554.0
2022-10-18 10:00:00,208.77,210.0,205.17,205.17,9332.0,204.8499,206.0568,201.3175,201.3175,9332.0
2022-10-18 10:30:00,205.17,205.46,204.51,205.02,12839.0,201.3175,201.6021,200.6699,201.1703,12839.0
2022-10-18 11:00:00,204.27,204.78,203.12,203.25,6482.0,200.4344,200.9348,199.306,199.4336,6482.0
2022-10-18 11:30:00,203.6,203.6,202.55,202.59,6785.0,199.777,199.777,198.7467,198.786,6785.0
2022-10-18 12:00:00,202.74,204.17,202.33,203.67,15123.0,198.9331,200.3363,198.5308,199.8457,15123.0
2022-10-18 12:30:00,203.7,205.05,203.5,204.38,13317.0,199.8751,201.1998,199.6789,200.5423,13317.0
2022-10-18 13:00:00,204.16,204.27,203.23,204.0,6896.0,200.3265,200.4344,199.4139,200.1695,6896.0
2022-10-18 13:30:00,204.29,204.81,204.04,204.19,8177.0,200.454,200.9643,200.2087,200.3559,8177.0
2022-10-18 14:00:00,204.16,204.54,203.87,203.91,10216.0,200.3265,200.6993,200.0419,200.0812,10216.0
2022-10-18 14:30:00,203.86,204.42,202.48,202.83,28796.0,200.0321,200.5816,198.678,199.0214,28796.0
2022-10-18 15:00:00,203.01,203.25,201.76,203.1,20144.0,199.1981,199.4336,197.9715,199.2864,20144.0
2022-10-18 15:30:00,203.45,203.67,202.06,202.4,59361.0,199.6298,199.8457,198.2659,198.5995,59361.0
2022-10-19 09:30:00,200.1,201.9,198.43,198.52,16376.0,196.3427,198.1089,194.7041,194.7924,16376.0
2022-10-19 10:00:00,198.3,201.34,198.3,201.13,13639.0,194.5765,197.5594,194.5765,197.3534,13639.0
2022-10-19 10:30:00,201.21,201.83,200.42,200.89,6952.0,197.4319,198.0402,196.6567,197.1179,6952.0
2022-10-19 11:00:00,200.99,201.66,200.81,201.02,3800.0,197.216,197.8734,197.0394,197.2454,3800.0
2022-10-19 11:30:00,200.78,200.83,199.4,199.85,5935.0,197.0099,197.059,195.6559,196.0974,5935.0
2022-10-19 12:00:00,199.76,199.76,197.04,197.31,12328.0,196.0091,196.0091,193.3402,193.6051,12328.0
2022-10-19 12:30:00,197.6,197.7,196.3,196.78,6908.0,193.8897,193.9878,192.6141,193.0851,6908.0
2022-10-19 13:00:00,196.6,197.25,196.03,196.9,5001.0,192.9084,193.5462,192.3491,193.2028,5001.0
2022-10-19 13:30:00,196.67,197.31,196.67,197.16,2293.0,192.9771,193.6051,192.9771,193.4579,2293.0
2022-10-19 14:00:00,197.45,198.41,197.44,198.12,6015.0,193.7425,194.6844,193.7327,194.3999,6015.0
2022-10-19 14:30:00,198.12,198.16,197.35,197.57,4286.0,194.3999,194.4391,193.6443,193.8602,4286.0
2022-10-19 15:00:00,197.39,198.35,197.28,197.83,6262.0,193.6836,194.6256,193.5757,194.1153,6262.0
2022-10-19 15:30:00,197.76,198.05,197.43,197.87,17418.0,194.0466,194.3312,193.7228,194.1546,17418.0
2022-10-20 09:30:00,198.14,199.42,197.65,198.79,6121.0,194.4195,195.6755,193.9387,195.0573,6121.0
2022-10-20 10:00:00,199.13,200.49,199.13,200.14,3698.0,195.3909,196.7254,195.3909,196.382,3698.0
2022-10-20 10:30:00,200.14,200.18,198.79,199.03,2711.0,196.382,196.4212,195.0573,195.2928,2711.0
2022-10-20 11:00:00,199.41,199.61,198.56,198.72,10073.0,195.6657,195.8619,194.8316,194.9886,10073.0
2022-10-20 11:30:00,198.93,199.71,197.28,197.28,24761.0,195.1947,195.96,193.5757,193.5757,24761.0
2022-10-20 12:00:00,197.67,198.13,196.47,196.47,5072.0,193.9583,194.4097,192.7809,192.7809,5072.0
2022-10-20 12:30:00,196.49,196.85,195.68,195.77,7985.0,192.8005,193.1537,192.0057,192.094,7985.0
2022-10-20 13:00:00,195.92,196.11,195.01,195.5,8093.0,192.2412,192.4276,191.3483,191.8291,8093.0
2022-10-20 13:30:00,195.48,195.91,194.63,195.24,7254.0,191.8095,192.2314,190.9754,191.574,7254.0
2022-10-20 14:00:00,195.2,195.43,194.02,194.11,24395.0,191.5347,191.7604,190.3769,190.4652,24395.0
2022-10-20 14:30:00,194.2,194.86,193.96,194.07,10234.0,190.5535,191.2011,190.318,190.4259,10234.0
2022-10-20 15:00:00,194.09,194.54,193.44,193.83,17026.0,190.4456,190.8871,189.8078,190.1904,17026.0
2022-10-20 15:30:00,193.81,194.7,193.62,193.66,49808.0,190.1708,191.0441,189.9844,190.0236,49808.0
2022-10-21 09:30:00,193.11,193.11,190.02,192.55,27213.0,189.484,189.484,186.452,188.9345,27213.0
2022-10-21 10:00:00,192.34,194.76,192.34,194.22,23175.0,188.7284,191.103,188.7284,190.5731,23175.0
2022-10-21 10:30:00,194.22,194.41,192.51,193.4,13483.0,190.5731,190.7596,188.8952,189.7685,13483.0
2022-10-21 11:00:00,192.92,194.05,192.46,193.01,13241.0,189.2975,190.4063,188.8462,189.3858,13241.0
2022-10-21 11:30:00,193.25,193.75,192.3,192.56,4792.0,189.6213,190.1119,188.6892,188.9443,4792.0
2022-10-21 12:00:00,192.59,194.29,192.59,193.1,4839.0,188.9737,190.6418,188.9737,189.4741,4839.0
2022-10-21 12:30:00,193.08,194.68,193.07,194.64,4677.0,189.4545,191.0245,189.4447,190.9852,4677.0
2022-10-21 13:00:00,194.53,194.96,194.1,194.89,9829.0,190.8773,191.2992,190.4554,191.2305,9829.0
2022-10-21 13:30:00,195.14,196.58,195.07,195.53,32457.0,191.4758,192.8888,191.4072,191.8585,32457.0
2022-10-21 14:00:00,195.74,196.69,195.52,196.55,22113.0,192.0646,192.9967,191.8487,192.8594,22113.0
2022-10-21 14:30:00,196.65,197.09,196.42,196.98,17435.0,192.9575,193.3892,192.7318,193.2813,17435.0
2022-10-21 15:00:00,196.87,198.22,196.71,198.08,24232.0,193.1734,194.498,193.0164,194.3606,24232.0
2022-10-21 15:30:00,198.18,199.47,197.57,197.72,70234.0,194.4588,195.7245,193.8602,194.0074,70234.0
2022-10-24 09:30:00,199.68,201.48,198.55,198.67,14286.0,195.9306,197.6968,194.8218,194.9396,14286.0
2022-10-24 10:00:00,197.72,197.73,195.96,196.5,11244.0,194.0074,194.0172,192.2804,192.8103,11244.0
2022-10-24 10:30:00,196.54,198.0,196.49,198.0,13416.0,192.8496,194.2821,192.8005,194.2821,13416.0
2022-10-24 11:00:00,197.47,198.08,196.89,197.41,10423.0,193.7621,194.3606,193.193,193.7032,10423.0
2022-10-24 11:30:00,197.23,197.71,196.22,197.02,8866.0,193.5266,193.9976,192.5356,193.3205,8866.0
2022-10-24 12:00:00,196.89,198.42,196.66,198.36,12947.0,193.193,194.6943,192.9673,194.6354,12947.0
2022-10-24 12:30:00,198.51,198.51,197.34,197.95,16134.0,194.7826,194.7826,193.6345,194.2331,16134.0
2022-10-24 13:00:00,197.53,197.86,196.66,196.69,6238.0,193.821,194.1448,192.9673,192.9967,6238.0
2022-10-24 13:30:00,196.64,197.23,196.61,196.94,14870.0,192.9477,193.5266,192.9182,193.242,14870.0
2022-10-24 14:00:00,197.05,197.7,196.74,196.76,15514.0,193.35,193.9878,193.0458,193.0654,15514.0
2022-10-24 14:30:00,196.98,197.82,196.93,197.39,9447.0,193.2813,194.1055,193.2322,193.6836,9447.0
2022-10-24 15:00:00,197.26,197.55,196.71,196.76,10849.0,193.556,193.8406,193.0164,193.0654,10849.0
2022-10-24 15:30:00,196.83,196.84,195.67,196.37,78423.0,193.1341,193.1439,191.9959,192.6827,78423.0
2022-10-25 09:30:00,195.97,201.71,194.89,201.71,22242.0,192.2903,197.9225,191.2305,197.9225,22242.0
2022-10-25 10:00:00,201.32,202.66,200.59,201.97,19455.0,197.5398,198.8546,196.8235,198.1776,19455.0
2022-10-25 10:30:00,202.33,203.43,202.3,202.55,13593.0,198.5308,199.6102,198.5014,198.7467,13593.0
2022-10-25 11:00:00,202.64,203.46,202.47,202.81,5846.0,198.835,199.6396,198.6682,199.0018,5846.0
2022-10-25 11:30:00,202.86,203.4,202.69,202.98,6225.0,199.0509,199.5807,198.8841,199.1686,6225.0
2022-10-25 12:00:00,203.11,203.87,202.81,202.81,5861.0,199.2962,200.0419,199.0018,199.0018,5861.0
2022-10-25 12:30:00,202.84,202.84,201.75,201.83,2959.0,199.0313,199.0313,197.9617,198.0402,2959.0
2022-10-25 13:00:00,202.0,202.19,200.75,201.26,6293.0,198.207,198.3935,196.9805,197.4809,6293.0
2022-10-25 13:30:00,201.36,202.94,201.36,202.78,11886.0,197.5791,199.1294,197.5791,198.9724,11886.0
2022-10-25 14:00:00,202.94,203.18,202.81,203.11,10864.0,199.1294,199.3649,199.0018,199.2962,10864.0
2022-10-25 14:30:00,203.2,203.53,202.95,203.23,8453.0,199.3845,199.7083,199.1392,199.4139,8453.0
2022-10-25 15:00:00,203.35,204.37,203.24,203.65,16684.0,199.5317,200.5325,199.4238,199.8261,16684.0
2022-10-25 15:30:00,203.69,204.61,203.69,204.45,43440.0,199.8653,200.768,199.8653,200.611,43440.0
2022-10-26 09:30:00,205.22,206.6,204.71,205.27,10742.0,201.3666,202.7207,200.8661,201.4156,10742.0
2022-10-26 10:00:00,205.31,209.89,205.31,209.55,23225.0,201.4549,205.9489,201.4549,205.6153,23225.0
2022-10-26 10:30:00,209.36,210.43,208.69,209.52,9678.0,205.4288,206.4787,204.7714,205.5858,9678.0
2022-10-26 11:00:00,209.75,212.01,209.68,211.82,9617.0,205.8115,208.0291,205.7428,207.8426,9617.0
2022-10-26 11:30:00,211.66,211.82,210.19,210.53,11447.0,207.6856,207.8426,206.2432,206.5769,11447.0
2022-10-26 12:00:00,210.7,211.47,210.55,210.84,6219.0,206.7437,207.4992,206.5965,206.881,6219.0
2022-10-26 12:30:00,210.65,211.14,208.65,208.71,6384.0,206.6946,207.1754,204.7322,204.791,6384.0
2022-10-26 13:00:00,209.03,209.36,208.06,208.3,12935.0,205.105,205.4288,204.1532,204.3887,12935.0
2022-10-26 13:30:00,208.27,208.65,207.89,208.13,6899.0,204.3593,204.7322,203.9864,204.2219,6899.0
2022-10-26 14:00:00,208.15,208.6,207.27,207.77,8598.0,204.2416,204.6831,203.3781,203.8687,8598.0
2022-10-26 14:30:00,207.29,208.34,207.17,208.24,16900.0,203.3977,204.428,203.28,204.3299,16900.0
2022-10-26 15:00:00,208.03,208.03,206.64,207.31,26616.0,204.1238,204.1238,202.7599,203.4173,26616.0
2022-10-26 15:30:00,207.41,207.75,206.8,207.53,128079.0,203.5154,203.8491,202.9169,203.6332,128079.0
2022-10-27 09:30:00,210.37,210.37,204.31,207.7,26912.0,206.4199,206.4199,200.4737,203.8,26912.0
2022-10-27 10:00:00,208.55,210.08,206.86,209.25,16647.0,204.634,206.1353,202.9758,205.3209,16647.0
2022-10-27 10:30:00,209.55,210.04,206.95,208.86,42282.0,205.6153,206.0961,203.0641,204.9382,42282.0
2022-10-27 11:00:00,209.36,209.36,206.87,209.23,15276.0,205.4288,205.4288,202.9856,205.3013,15276.0
2022-10-27 11:30:00,208.96,209.53,207.98,209.12,25889.0,205.0363,205.5956,204.0747,205.1933,25889.0
2022-10-27 12:00:00,209.2,209.75,209.15,209.18,4640.0,205.2718,205.8115,205.2228,205.2522,4640.0
2022-10-27 12:30:00,209.3,210.15,209.3,210.15,5640.0,205.37,206.204,205.37,206.204,5640.0
2022-10-27 13:00:00,210.23,211.32,210.03,211.17,6742.0,206.2825,207.352,206.0863,207.2048,6742.0
2022-10-27 13:30:00,211.02,211.74,210.73,211.61,8288.0,207.0577,207.7641,206.7731,207.6366,8288.0
2022-10-27 14:00:00,211.61,212.97,211.46,212.8,21952.0,207.6366,208.971,207.4894,208.8042,21952.0
2022-10-27 14:30:00,212.8,214.12,212.79,213.72,29246.0,208.8042,210.0995,208.7944,209.707,29246.0
2022-10-27 15:00:00,213.72,213.94,210.21,210.69,27477.0,209.707,209.9228,206.2629,206.7339,27477.0
2022-10-27 15:30:00,210.58,211.6,210.19,210.79,48772.0,206.6259,207.6268,206.2432,206.832,48772.0
2022-10-28 09:30:00,209.34,212.96,209.21,212.53,18295.0,205.4092,208.9612,205.2817,208.5393,18295.0
2022-10-28 10:00:00,212.91,214.0,211.75,213.9,34542.0,208.9122,209.9817,207.774,209.8836,34542.0
2022-10-28 10:30:00,213.68,216.26,213.52,216.03,31621.0,209.6677,212.1993,209.5107,211.9736,31621.0
2022-10-28 11:00:00,216.03,216.7,215.28,215.65,13652.0,211.9736,212.631,211.2377,211.6007,13652.0
2022-10-28 11:30:00,215.84,216.37,215.68,215.91,13257.0,211.7872,212.3072,211.6302,211.8558,13257.0
2022-10-28 12:00:00,215.92,217.72,215.91,216.81,21669.0,211.8657,213.6319,211.8558,212.7389,21669.0
2022-10-28 12:30:00,216.84,216.96,215.73,215.74,11766.0,212.7684,212.8861,211.6792,211.689,11766.0
2022-10-28 13:00:00,215.85,216.37,214.22,214.34,15688.0,211.797,212.3072,210.1976,210.3153,15688.0
2022-10-28 13:30:00,214.3,214.67,213.63,214.08,22613.0,210.2761,210.6391,209.6187,210.0602,22613.0
2022-10-28 14:00:00,214.08,214.78,213.1,213.11,19014.0,210.0602,210.7471,209.0986,209.1084,19014.0
2022-10-28 14:30:00,213.21,213.64,212.96,213.13,25624.0,209.2065,209.6285,208.9612,209.128,25624.0
2022-10-28 15:00:00,213.36,214.16,213.11,213.19,21393.0,209.3537,210.1387,209.1084,209.1869,21393.0
2022-10-28 15:30:00,213.17,214.49,212.79,214.13,73681.0,209.1673,210.4625,208.7944,210.1093,73681.0
2022-10-31 09:30:00,213.55,215.51,212.12,214.62,10124.0,209.5402,211.4634,208.137,210.5901,10124.0
2022-10-31 10:00:00,214.42,214.77,212.74,213.05,28344.0,210.3938,210.7373,208.7454,209.0495,28344.0
2022-10-31 10:30:00,212.34,213.55,211.8,212.58,9978.0,208.3529,209.5402,207.823,208.5884,9978.0
2022-10-31 11:00:00,212.65,213.84,212.54,213.55,8905.0,208.6571,209.8247,208.5491,209.5402,8905.0
2022-10-31 11:30:00,213.58,214.85,213.57,213.93,10322.0,209.5696,210.8157,209.5598,209.913,10322.0
2022-10-31 12:00:00,213.78,214.95,213.28,214.14,8029.0,209.7658,210.9139,209.2752,210.1191,8029.0
2022-10-31 12:30:00,213.93,214.07,213.49,213.87,4912.0,209.913,210.0504,209.4813,209.8542,4912.0
2022-10-31 13:00:00,213.82,214.02,213.3,213.56,10560.0,209.8051,210.0013,209.2949,209.55,10560.0
2022-10-31 13:30:00,213.51,214.21,212.09,212.45,44412.0,209.5009,210.1878,208.1076,208.4608,44412.0
2022-10-31 14:00:00,212.59,212.65,211.4,211.46,25011.0,208.5982,208.6571,207.4305,207.4894,25011.0
2022-10-31 14:30:00,211.46,213.32,211.44,212.96,21557.0,207.4894,209.3145,207.4698,208.9612,21557.0
2022-10-31 15:00:00,212.83,213.64,212.34,213.56,15249.0,208.8337,209.6285,208.3529,209.55,15249.0
2022-10-31 15:30:00,213.45,214.8,213.45,214.58,65694.0,209.442,210.7667,209.442,210.5508,65694.0
2022-11-01 09:30:00,216.05,218.09,216.05,217.71,9425.0,211.9932,213.9949,211.9932,213.622,9425.0
2022-11-01 10:00:00,217.26,219.16,215.99,218.4,11332.0,213.1805,215.0448,211.9343,214.2991,11332.0
2022-11-01 10:30:00,218.18,219.22,217.91,218.36,16666.0,214.0832,215.1037,213.8183,214.2598,16666.0
2022-11-01 11:00:00,218.21,218.52,216.33,216.74,25075.0,214.1127,214.4168,212.268,212.6703,25075.0
2022-11-01 11:30:00,216.81,217.67,216.55,217.5,7332.0,212.7389,213.5828,212.4838,213.416,7332.0
2022-11-01 12:00:00,217.4,218.23,217.16,217.54,4896.0,213.3179,214.1323,213.0824,213.4552,4896.0
2022-11-01 12:30:00,217.77,217.79,216.43,216.74,13003.0,213.6809,213.7005,212.3661,212.6703,13003.0
2022-11-01 13:00:00,216.67,217.59,216.35,217.33,6085.0,212.6016,213.5043,212.2876,213.2492,6085.0
2022-11-01 13:30:00,217.22,218.15,217.22,217.64,6244.0,213.1412,214.0538,213.1412,213.5534,6244.0
2022-11-01 14:00:00,217.66,218.09,217.01,217.35,14680.0,213.573,213.9949,212.9352,213.2688,14680.0
2022-11-01 14:30:00,217.37,218.0,217.1,218.0,8982.0,213.2884,213.9066,213.0235,213.9066,8982.0
2022-11-01 15:00:00,218.16,219.0,218.16,218.64,15757.0,214.0636,214.8878,214.0636,214.5346,15757.0
2022-11-01 15:30:00,218.85,219.9,218.6,219.24,82575.0,214.7406,215.7709,214.4953,215.1233,82575.0
2022-11-02 09:30:00,218.18,218.18,214.31,216.08,21414.0,214.0832,214.0832,210.2859,212.0227,21414.0
2022-11-02 10:00:00,216.13,217.41,215.17,215.56,18391.0,212.0717,213.3277,211.1297,211.5124,18391.0
2022-11-02 10:30:00,215.59,215.6,214.2,214.35,4684.0,211.5419,211.5517,210.178,210.3251,4684.0
2022-11-02 11:00:00,214.37,215.36,214.34,214.74,8376.0,210.3448,211.3162,210.3153,210.7078,8376.0
2022-11-02 11:30:00,214.97,215.47,214.3,214.31,2450.0,210.9335,211.4241,210.2761,210.2859,2450.0
2022-11-02 12:00:00,214.07,214.68,212.89,213.0,7914.0,210.0504,210.6489,208.8926,209.0005,7914.0
2022-11-02 12:30:00,212.84,213.48,212.21,213.47,15027.0,208.8435,209.4715,208.2253,209.4617,15027.0
2022-11-02 13:00:00,213.45,214.37,213.36,214.3,3283.0,209.442,210.3448,209.3537,210.2761,3283.0
2022-11-02 13:30:00,214.18,215.44,213.87,214.78,4034.0,210.1583,211.3947,209.8542,210.7471,4034.0
2022-11-02 14:00:00,215.36,218.41,215.08,218.4,7516.0,211.3162,214.3089,211.0414,214.2991,7516.0
2022-11-02 14:30:00,218.77,218.77,212.67,213.41,13147.0,214.6621,214.6621,208.6767,209.4028,13147.0
2022-11-02 15:00:00,213.07,214.48,210.16,210.6,16099.0,209.0692,210.4527,206.2138,206.6456,16099.0
2022-11-02 15:30:00,210.22,210.48,208.25,208.25,56093.0,206.2727,206.5278,204.3397,204.3397,56093.0
2022-11-03 09:30:00,205.69,205.69,199.86,200.52,3504.0,201.8277,201.8277,196.1072,196.7548,3504.0
2022-11-03 10:00:00,201.0,201.66,200.75,201.61,8536.0,197.2258,197.8734,196.9805,197.8244,8536.0
2022-11-03 10:30:00,201.54,202.1,200.74,201.04,11963.0,197.7557,198.3052,196.9707,197.2651,11963.0
2022-11-03 11:00:00,201.05,201.06,199.15,199.3,5074.0,197.2749,197.2847,195.4105,195.5577,5074.0
2022-11-03 11:30:00,198.84,199.55,198.48,199.11,5434.0,195.1064,195.803,194.7531,195.3713,5434.0
2022-11-03 12:00:00,199.04,199.51,198.65,199.22,7895.0,195.3026,195.7638,194.9199,195.4792,7895.0
2022-11-03 12:30:00,199.34,199.68,198.53,199.52,4941.0,195.597,195.9306,194.8022,195.7736,4941.0
2022-11-03 13:00:00,199.66,199.75,199.05,199.51,3017.0,195.911,195.9993,195.3124,195.7638,3017.0
2022-11-03 13:30:00,199.41,199.63,198.5,198.69,7749.0,195.6657,195.8815,194.7728,194.9592,7749.0
2022-11-03 14:00:00,198.96,200.72,198.58,200.72,11626.0,195.2241,196.9511,194.8513,196.9511,11626.0
2022-11-03 14:30:00,200.67,201.69,200.57,201.69,10080.0,196.902,197.9029,196.8039,197.9029,10080.0
2022-11-03 15:00:00,201.69,201.92,200.89,201.61,21182.0,197.9029,198.1285,197.1179,197.8244,21182.0
2022-11-03 15:30:00,201.53,202.01,200.73,200.88,35836.0,197.7459,198.2168,196.9609,197.1081,35836.0
2022-11-04 09:30:00,203.79,203.84,200.42,202.03,25409.0,199.9634,200.0125,196.6567,198.2365,25409.0
2022-11-04 10:00:00,202.03,203.67,201.38,203.67,23225.0,198.2365,199.8457,197.5987,199.8457,23225.0
2022-11-04 10:30:00,203.67,205.15,203.63,203.77,3940.0,199.8457,201.2979,199.8064,199.9438,3940.0
2022-11-04 11:00:00,203.95,204.85,201.53,201.53,12836.0,200.1204,201.0035,197.7459,197.7459,12836.0
2022-11-04 11:30:00,201.94,202.42,199.61,199.61,13632.0,198.1482,198.6191,195.8619,195.8619,13632.0
2022-11-04 12:00:00,200.01,200.4,199.12,199.86,3414.0,196.2544,196.6371,195.3811,196.1072,3414.0
2022-11-04 12:30:00,199.95,200.26,199.37,200.0,3203.0,196.1955,196.4997,195.6264,196.2446,3203.0
2022-11-04 13:00:00,200.0,200.36,199.55,199.95,2604.0,196.2446,196.5978,195.803,196.1955,2604.0
2022-11-04 13:30:00,200.0,200.09,199.5,199.56,4259.0,196.2446,196.3329,195.754,195.8128,4259.0
2022-11-04 14:00:00,199.62,200.72,199.31,200.72,5414.0,195.8717,196.9511,195.5675,196.9511,5414.0
2022-11-04 14:30:00,200.74,201.77,200.7,201.43,2972.0,196.9707,197.9814,196.9314,197.6477,2972.0
2022-11-04 15:00:00,201.24,202.07,201.19,201.47,7194.0,197.4613,198.2757,197.4122,197.687,7194.0
2022-11-04 15:30:00,201.39,202.55,201.35,202.55,38415.0,197.6085,198.7467,197.5692,198.7467,38415.0
2022-11-07 09:30:00,204.1,204.35,201.5,202.23,12197.0,200.2676,200.5129,197.7164,198.4327,12197.0
2022-11-07 10:00:00,202.02,203.21,201.34,201.34,6239.0,198.2267,199.3943,197.5594,197.5594,6239.0
2022-11-07 10:30:00,201.47,201.96,200.67,201.96,3805.0,197.687,198.1678,196.902,198.1678,3805.0
2022-11-07 11:00:00,201.9,202.97,201.49,202.89,6318.0,198.1089,199.1588,197.7066,199.0803,6318.0
2022-11-07 11:30:00,203.13,203.24,201.32,201.4,4064.0,199.3158,199.4238,197.5398,197.6183,4064.0
2022-11-07 12:00:00,201.44,202.12,200.85,201.76,6989.0,197.6575,198.3248,197.0786,197.9715,6989.0
2022-11-07 12:30:00,201.99,202.64,201.95,202.09,3732.0,198.1972,198.835,198.158,198.2953,3732.0
2022-11-07 13:00:00,202.18,202.83,202.14,202.27,3351.0,198.3837,199.0214,198.3444,198.472,3351.0
2022-11-07 13:30:00,202.16,202.83,202.15,202.75,5499.0,198.364,199.0214,198.3542,198.943,5499.0
2022-11-07 14:00:00,203.01,204.41,203.01,204.23,6490.0,199.1981,200.5718,199.1981,200.3952,6490.0
2022-11-07 14:30:00,204.22,204.5,204.05,204.05,4640.0,200.3853,200.6601,200.2185,200.2185,4640.0
2022-11-07 15:00:00,204.09,204.83,204.08,204.51,7309.0,200.2578,200.9839,200.248,200.6699,7309.0
2022-11-07 15:30:00,204.58,204.75,203.83,204.27,21075.0,200.7386,200.9054,200.0027,200.4344,21075.0
2022-11-08 09:30:00,203.51,203.51,200.1,202.04,5657.0,199.6887,199.6887,196.3427,198.2463,5657.0
2022-11-08 10:00:00,201.8,203.84,201.8,203.67,4759.0,198.0108,200.0125,198.0108,199.8457,4759.0
2022-11-08 10:30:00,203.83,204.79,203.83,204.41,4102.0,200.0027,200.9446,200.0027,200.5718,4102.0
2022-11-08 11:00:00,204.47,206.31,204.21,206.03,5436.0,200.6307,202.4361,200.3755,202.1614,5436.0
2022-11-08 11:30:00,206.47,206.47,205.21,205.58,5677.0,202.5931,202.5931,201.3568,201.7198,5677.0
2022-11-08 12:00:00,205.59,205.62,205.02,205.02,2925.0,201.7296,201.7591,201.1703,201.1703,2925.0
2022-11-08 12:30:00,204.84,205.09,204.5,204.7,3317.0,200.9937,201.239,200.6601,200.8563,3317.0
2022-11-08 13:00:00,204.28,204.74,202.38,202.38,3095.0,200.4442,200.8956,198.5799,198.5799,3095.0
2022-11-08 13:30:00,202.18,202.63,201.72,201.76,4803.0,198.3837,198.8252,197.9323,197.9715,4803.0
2022-11-08 14:00:00,201.76,201.76,200.13,200.53,5023.0,197.9715,197.9715,196.3721,196.7646,5023.0
2022-11-08 14:30:00,200.13,201.57,200.03,201.1,17696.0,196.3721,197.7851,196.274,197.3239,17696.0
2022-11-08 15:00:00,201.03,201.62,201.0,201.49,7112.0,197.2552,197.8342,197.2258,197.7066,7112.0
2022-11-08 15:30:00,201.47,202.35,200.75,200.82,24310.0,197.687,198.5505,196.9805,197.0492,24310.0
2022-11-09 09:30:00,199.96,201.3,199.56,200.33,8866.0,196.2053,197.5202,195.8128,196.5684,8866.0
2022-11-09 10:00:00,200.34,203.33,200.34,202.24,4373.0,196.5782,199.5121,196.5782,198.4425,4373.0
2022-11-09 10:30:00,202.24,202.79,201.47,201.99,9815.0,198.4425,198.9822,197.687,198.1972,9815.0
2022-11-09 11:00:00,202.35,203.0,202.01,202.6,3549.0,198.5505,199.1883,198.2168,198.7958,3549.0
2022-11-09 11:30:00,202.76,204.01,202.06,202.81,10271.0,198.9528,200.1793,198.2659,199.0018,10271.0
2022-11-09 12:00:00,202.75,202.75,201.81,202.47,3372.0,198.943,198.943,198.0206,198.6682,3372.0
2022-11-09 12:30:00,202.71,203.02,202.39,202.89,1607.0,198.9037,199.2079,198.5897,199.0803,1607.0
2022-11-09 13:00:00,203.01,203.2,202.52,202.75,2961.0,199.1981,199.3845,198.7173,198.943,2961.0
2022-11-09 13:30:00,202.25,203.16,202.22,203.16,4866.0,198.4523,199.3453,198.4229,199.3453,4866.0
2022-11-09 14:00:00,203.16,203.46,201.94,203.46,41673.0,199.3453,199.6396,198.1482,199.6396,41673.0
2022-11-09 14:30:00,203.39,203.39,202.31,202.7,28003.0,199.5709,199.5709,198.5112,198.8939,28003.0
2022-11-09 15:00:00,202.65,203.29,201.82,201.9,30333.0,198.8448,199.4728,198.0304,198.1089,30333.0
2022-11-09 15:30:00,201.73,202.18,200.24,200.52,79402.0,197.9421,198.3837,196.4801,196.7548,79402.0
2022-11-10 09:30:00,207.97,212.0,207.84,211.03,12610.0,204.0649,208.0193,203.9374,207.0675,12610.0
2022-11-10 10:00:00,211.12,211.56,210.61,211.14,7629.0,207.1558,207.5875,206.6554,207.1754,7629.0
2022-11-10 10:30:00,210.97,212.1,209.36,211.78,14181.0,207.0086,208.1174,205.4288,207.8034,14181.0
2022-11-10 11:00:00,211.79,213.15,211.38,213.15,5389.0,207.8132,209.1477,207.4109,209.1477,5389.0
2022-11-10 11:30:00,213.31,214.27,213.31,214.19,5626.0,209.3047,210.2466,209.3047,210.1681,5626.0
2022-11-10 12:00:00,214.23,214.65,213.6,213.83,9005.0,210.2074,210.6195,209.5892,209.8149,9005.0
2022-11-10 12:30:00,213.75,214.08,213.47,213.48,5606.0,209.7364,210.0602,209.4617,209.4715,5606.0
2022-11-10 13:00:00,213.48,214.45,213.47,214.45,8902.0,209.4715,210.4233,209.4617,210.4233,8902.0
2022-11-10 13:30:00,214.83,216.49,214.72,216.35,6928.0,210.7961,212.425,210.6882,212.2876,6928.0
2022-11-10 14:00:00,216.53,216.83,216.0,216.08,6757.0,212.4642,212.7586,211.9442,212.0227,6757.0
2022-11-10 14:30:00,216.09,216.69,215.48,216.61,7409.0,212.0325,212.6212,211.4339,212.5427,7409.0
2022-11-10 15:00:00,216.43,217.41,216.14,217.02,7789.0,212.3661,213.3277,212.0815,212.945,7789.0
2022-11-10 15:30:00,217.07,218.41,217.06,218.2,37046.0,212.9941,214.3089,212.9843,214.1028,37046.0
2022-11-11 09:30:00,219.53,221.77,216.94,220.13,7745.0,215.4079,217.6058,212.8665,215.9966,7745.0
2022-11-11 10:00:00,220.02,222.76,219.43,222.13,8555.0,215.8887,218.5772,215.3097,217.9591,8555.0
2022-11-11 10:30:00,221.66,222.47,221.24,221.72,11469.0,217.4979,218.2927,217.0858,217.5568,11469.0
2022-11-11 11:00:00,222.0,222.0,219.16,219.16,13104.0,217.8315,217.8315,215.0448,215.0448,13104.0
2022-11-11 11:30:00,219.29,219.62,218.05,218.38,9535.0,215.1724,215.4962,213.9557,214.2795,9535.0
2022-11-11 12:00:00,218.19,218.52,216.49,216.84,16443.0,214.093,214.4168,212.425,212.7684,16443.0
2022-11-11 12:30:00,216.7,218.02,216.47,217.96,16488.0,212.631,213.9262,212.4053,213.8674,16488.0
2022-11-11 13:00:00,217.56,218.25,217.32,218.21,8867.0,213.4749,214.1519,213.2394,214.1127,8867.0
2022-11-11 13:30:00,218.3,220.1,218.24,220.1,7729.0,214.201,215.9672,214.1421,215.9672,7729.0
2022-11-11 14:00:00,220.05,220.53,219.72,220.33,4452.0,215.9181,216.3891,215.5943,216.1929,4452.0
2022-11-11 14:30:00,220.53,220.81,220.12,220.27,6768.0,216.3891,216.6638,215.9868,216.134,6768.0
2022-11-11 15:00:00,220.16,220.42,219.31,219.94,15111.0,216.026,216.2812,215.192,215.8102,15111.0
2022-11-11 15:30:00,219.95,220.27,219.3,219.6,26289.0,215.82,216.134,215.1822,215.4766,26289.0
2022-11-14 09:30:00,219.27,220.96,214.64,215.7,6085.0,215.5011,217.162,210.9507,211.9925,6085.0
2022-11-14 10:00:00,216.77,219.41,216.76,218.57,7452.0,213.0441,215.6387,213.0342,214.8131,7452.0
2022-11-14 10:30:00,218.23,218.24,216.48,216.68,6628.0,214.479,214.4888,212.7591,212.9556,6628.0
2022-11-14 11:00:00,216.67,216.67,214.43,215.12,4368.0,212.9458,212.9458,210.7443,211.4224,4368.0
2022-11-14 11:30:00,214.99,215.61,214.27,214.37,6499.0,211.2947,211.904,210.587,210.6853,6499.0
2022-11-14 12:00:00,214.59,215.02,213.82,213.94,5958.0,210.9015,211.3241,210.1448,210.2627,5958.0
2022-11-14 12:30:00,213.93,214.98,213.93,214.75,4484.0,210.2529,211.2848,210.2529,211.0588,4484.0
2022-11-14 13:00:00,214.78,215.23,214.13,214.58,10728.0,211.0883,211.5305,210.4494,210.8917,10728.0
2022-11-14 13:30:00,214.56,214.61,213.94,214.17,13486.0,210.8721,210.9212,210.2627,210.4888,13486.0
2022-11-14 14:00:00,214.07,214.25,213.47,213.89,16403.0,210.3905,210.5674,209.8008,210.2136,16403.0
2022-11-14 14:30:00,213.96,214.17,213.03,213.14,12496.0,210.2824,210.4888,209.3684,209.4765,12496.0
2022-11-14 15:00:00,213.34,213.6,212.2,212.25,15881.0,209.673,209.9286,208.5526,208.6018,15881.0
2022-11-14 15:30:00,212.25,212.25,209.88,209.94,77601.0,208.6018,208.6018,206.2725,206.3315,77601.0
2022-11-15 09:30:00,212.57,212.57,210.35,211.7,7683.0,208.9163,208.9163,206.7344,208.0612,7683.0
2022-11-15 10:00:00,212.09,214.33,212.07,213.98,8494.0,208.4445,210.646,208.4249,210.302,8494.0
2022-11-15 10:30:00,213.96,214.51,213.44,214.15,5475.0,210.2824,210.8229,209.7713,210.4691,5475.0
2022-11-15 11:00:00,213.9,214.37,213.3,213.4,5351.0,210.2234,210.6853,209.6337,209.732,5351.0
2022-11-15 11:30:00,213.19,213.87,213.18,213.48,5798.0,209.5256,210.1939,209.5158,209.8106,5798.0
2022-11-15 12:00:00,213.28,213.46,213.0,213.12,5902.0,209.6141,209.791,209.3389,209.4568,5902.0
2022-11-15 12:30:00,213.18,214.82,213.06,214.03,17556.0,209.5158,211.1276,209.3978,210.3512,17556.0
2022-11-15 13:00:00,214.1,214.2,212.33,212.33,41072.0,210.42,210.5182,208.6804,208.6804,41072.0
2022-11-15 13:30:00,212.41,212.48,211.31,211.55,4523.0,208.759,208.8278,207.6779,207.9138,4523.0
2022-11-15 14:00:00,211.42,213.78,210.6,213.38,13147.0,207.786,210.1055,206.9801,209.7123,13147.0
2022-11-15 14:30:00,213.72,214.19,212.91,214.13,8424.0,210.0465,210.5084,209.2504,210.4494,8424.0
2022-11-15 15:00:00,214.06,215.34,213.92,214.79,18380.0,210.3806,211.6386,210.2431,211.0981,18380.0
2022-11-15 15:30:00,214.77,215.09,214.33,215.02,22581.0,211.0784,211.3929,210.646,211.3241,22581.0
2022-11-16 09:30:00,214.64,216.68,214.02,214.29,18807.0,210.9507,212.9556,210.3413,210.6067,18807.0
2022-11-16 10:00:00,214.23,214.71,213.93,214.46,6955.0,210.5477,211.0195,210.2529,210.7738,6955.0
2022-11-16 10:30:00,214.79,215.58,214.5,214.69,5802.0,211.0981,211.8745,210.8131,210.9998,5802.0
2022-11-16 11:00:00,214.87,216.04,214.67,216.04,4312.0,211.1767,212.3266,210.9802,212.3266,4312.0
2022-11-16 11:30:00,215.83,215.89,215.34,215.59,4485.0,212.1202,212.1792,211.6386,211.8843,4485.0
2022-11-16 12:00:00,215.28,215.39,214.34,214.79,6536.0,211.5797,211.6878,210.6558,211.0981,6536.0
2022-11-16 12:30:00,214.92,215.57,214.69,215.49,3478.0,211.2259,211.8647,210.9998,211.7861,3478.0
2022-11-16 13:00:00,215.31,215.56,214.88,215.5,10743.0,211.6092,211.8549,211.1866,211.7959,10743.0
2022-11-16 13:30:00,215.25,216.17,215.12,216.17,17382.0,211.5502,212.4544,211.4224,212.4544,17382.0
2022-11-16 14:00:00,216.36,216.51,215.16,215.53,11610.0,212.6411,212.7885,211.4617,211.8254,11610.0
2022-11-16 14:30:00,215.53,216.23,214.98,216.23,15263.0,211.8254,212.5133,211.2848,212.5133,15263.0
2022-11-16 15:00:00,215.76,215.78,215.24,215.71,10636.0,212.0514,212.0711,211.5404,212.0023,10636.0
2022-11-16 15:30:00,215.69,220.14,215.35,217.13,135818.0,211.9826,216.3561,211.6485,213.3979,135818.0
2022-11-17 09:30:00,213.08,214.85,210.93,211.92,8683.0,209.4175,211.1571,207.3044,208.2774,8683.0
2022-11-17 10:00:00,212.42,213.66,211.55,213.36,7875.0,208.7688,209.9875,207.9138,209.6927,7875.0
2022-11-17 10:30:00,213.48,213.87,212.37,213.17,19254.0,209.8106,210.1939,208.7197,209.5059,19254.0
2022-11-17 11:00:00,212.56,212.56,211.5,211.9,4766.0,208.9064,208.9064,207.8647,208.2578,4766.0
2022-11-17 11:30:00,212.0,213.2,211.95,212.99,2924.0,208.3561,209.5354,208.3069,209.329,2924.0
2022-11-17 12:00:00,213.34,213.57,212.91,213.18,3077.0,209.673,209.8991,209.2504,209.5158,3077.0
2022-11-17 12:30:00,213.36,213.97,212.87,213.81,7716.0,209.6927,210.2922,209.2111,210.1349,7716.0
2022-11-17 13:00:00,213.5,213.98,213.28,213.34,2873.0,209.8303,210.302,209.6141,209.673,2873.0
2022-11-17 13:30:00,213.5,214.25,213.47,213.83,4387.0,209.8303,210.5674,209.8008,210.1546,4387.0
2022-11-17 14:00:00,213.74,214.0,212.45,213.08,4228.0,210.0661,210.3217,208.7983,209.4175,4228.0
2022-11-17 14:30:00,212.96,213.11,212.65,212.85,5053.0,209.2996,209.447,208.9949,209.1914,5053.0
2022-11-17 15:00:00,212.47,212.86,212.37,212.75,8670.0,208.818,209.2013,208.7197,209.0932,8670.0
2022-11-17 15:30:00,212.75,214.14,212.57,214.12,28775.0,209.0932,210.4593,208.9163,210.4396,28775.0
2022-11-18 09:30:00,217.32,217.84,214.42,215.61,21319.0,213.5846,214.0957,210.7345,211.904,21319.0
2022-11-18 10:00:00,215.88,216.1,214.24,214.58,7009.0,212.1694,212.3856,210.5576,210.8917,7009.0
2022-11-18 10:30:00,214.42,216.85,214.33,215.95,9735.0,210.7345,213.1227,210.646,212.2382,9735.0
2022-11-18 11:00:00,215.67,217.13,215.61,216.72,16837.0,211.963,213.3979,211.904,212.9949,16837.0
2022-11-18 11:30:00,216.71,217.0,216.0,216.77,5723.0,212.9851,213.2701,212.2873,213.0441,5723.0
2022-11-18 12:00:00,216.9,216.98,215.39,215.9,7199.0,213.1718,213.2505,211.6878,212.189,7199.0
2022-11-18 12:30:00,215.81,216.51,215.63,215.99,5106.0,212.1006,212.7885,211.9237,212.2775,5106.0
2022-11-18 13:00:00,216.02,216.59,215.58,216.39,9156.0,212.307,212.8672,211.8745,212.6706,9156.0
2022-11-18 13:30:00,216.58,217.07,214.86,215.31,16276.0,212.8573,213.3389,211.1669,211.6092,16276.0
2022-11-18 14:00:00,215.3,216.66,214.9,216.66,44807.0,211.5993,212.936,211.2062,212.936,44807.0
2022-11-18 14:30:00,216.39,216.92,215.96,216.87,13987.0,212.6706,213.1915,212.248,213.1423,13987.0
2022-11-18 15:00:00,216.78,217.72,216.76,217.52,11020.0,213.0539,213.9777,213.0342,213.7812,11020.0
2022-11-18 15:30:00,217.52,218.48,216.79,217.4,41125.0,213.7812,214.7247,213.0637,213.6632,41125.0
2022-11-21 09:30:00,216.46,218.75,216.4,217.41,10992.0,212.7394,214.99,212.6804,213.6731,10992.0
2022-11-21 10:00:00,217.63,217.63,215.4,215.98,12582.0,213.8893,213.8893,211.6976,212.2676,12582.0
2022-11-21 10:30:00,215.83,218.21,215.83,217.69,18330.0,212.1202,214.4593,212.1202,213.9483,18330.0
2022-11-21 11:00:00,217.23,217.23,215.99,216.3,5747.0,213.4962,213.4962,212.2775,212.5821,5747.0
2022-11-21 11:30:00,216.56,216.95,215.49,215.86,4492.0,212.8377,213.221,211.7861,212.1497,4492.0
2022-11-21 12:00:00,215.74,216.17,214.98,215.15,11651.0,212.0318,212.4544,211.2848,211.4519,11651.0
2022-11-21 12:30:00,215.09,215.5,213.98,214.22,3747.0,211.3929,211.7959,210.302,210.5379,3747.0
2022-11-21 13:00:00,214.22,215.83,214.14,215.74,4271.0,210.5379,212.1202,210.4593,212.0318,4271.0
2022-11-21 13:30:00,215.58,215.74,214.8,214.8,6623.0,211.8745,212.0318,211.1079,211.1079,6623.0
2022-11-21 14:00:00,214.93,215.26,214.77,214.95,4355.0,211.2357,211.56,211.0784,211.2554,4355.0
2022-11-21 14:30:00,214.75,214.91,213.89,214.05,4647.0,211.0588,211.216,210.2136,210.3708,4647.0
2022-11-21 15:00:00,213.96,214.1,213.45,213.54,9777.0,210.2824,210.42,209.7811,209.8696,9777.0
2022-11-21 15:30:00,213.64,214.58,213.59,214.12,26184.0,209.9679,210.8917,209.9187,210.4396,26184.0
2022-11-22 09:30:00,214.46,217.65,213.23,214.44,5404.0,210.7738,213.9089,209.5649,210.7541,5404.0
2022-11-22 10:00:00,214.13,216.34,214.13,215.8,11542.0,210.4494,212.6215,210.4494,212.0907,11542.0
2022-11-22 10:30:00,216.0,216.14,214.22,216.14,8823.0,212.2873,212.4249,210.5379,212.4249,8823.0
2022-11-22 11:00:00,216.2,216.6,215.99,216.03,5779.0,212.4839,212.877,212.2775,212.3168,5779.0
2022-11-22 11:30:00,216.02,216.34,215.91,216.22,2071.0,212.307,212.6215,212.1988,212.5035,2071.0
2022-11-22 12:00:00,216.05,216.5,215.53,215.53,3327.0,212.3364,212.7787,211.8254,211.8254,3327.0
2022-11-22 12:30:00,215.49,216.04,214.73,215.36,15411.0,211.7861,212.3266,211.0391,211.6583,15411.0
2022-11-22 13:00:00,215.55,216.1,215.2,216.09,17830.0,211.845,212.3856,211.5011,212.3758,17830.0
2022-11-22 13:30:00,216.32,216.32,215.34,215.34,4527.0,212.6018,212.6018,211.6386,211.6386,4527.0
2022-11-22 14:00:00,215.36,215.93,215.28,215.56,5818.0,211.6583,212.2185,211.5797,211.8549,5818.0
2022-11-22 14:30:00,215.57,216.29,215.46,215.79,4336.0,211.8647,212.5723,211.7566,212.0809,4336.0
2022-11-22 15:00:00,215.68,216.5,215.68,216.5,2016.0,211.9728,212.7787,211.9728,212.7787,2016.0
2022-11-22 15:30:00,216.5,217.03,216.26,217.03,31021.0,212.7787,213.2996,212.5428,213.2996,31021.0
2022-11-23 09:30:00,217.61,220.73,216.58,220.73,16371.0,213.8696,216.936,212.8573,216.936,16371.0
2022-11-23 10:00:00,220.52,222.29,220.46,221.91,10712.0,216.7296,218.4692,216.6706,218.0957,10712.0
2022-11-23 10:30:00,222.28,223.08,221.94,222.7,8595.0,218.4594,219.2456,218.1252,218.8721,8595.0
2022-11-23 11:00:00,222.96,223.53,222.96,223.53,8627.0,219.1277,219.6879,219.1277,219.6879,8627.0
2022-11-23 11:30:00,223.49,223.59,221.53,222.13,70545.0,219.6486,219.7468,217.7223,218.3119,70545.0
2022-11-23 12:00:00,222.17,223.95,222.17,223.86,24866.0,218.3513,220.1007,218.3513,220.0122,24866.0
2022-11-23 12:30:00,223.86,224.03,223.12,223.12,7181.0,220.0122,220.1793,219.2849,219.2849,7181.0
2022-11-23 13:00:00,223.22,223.84,223.21,223.73,8047.0,219.3832,219.9925,219.3734,219.8844,8047.0
2022-11-23 13:30:00,223.83,224.65,223.72,224.29,4937.0,219.9827,220.7886,219.8746,220.4348,4937.0
2022-11-23 14:00:00,224.51,225.57,223.82,225.25,8799.0,220.651,221.6928,219.9729,221.3783,8799.0
2022-11-23 14:30:00,225.04,225.65,224.35,225.05,27622.0,221.1719,221.7714,220.4938,221.1817,27622.0
2022-11-23 15:00:00,224.87,225.89,224.69,225.62,8264.0,221.0048,222.0073,220.8279,221.742,8264.0
2022-11-23 15:30:00,225.69,225.86,225.12,225.7,46416.0,221.8107,221.9778,221.2505,221.8206,46416.0
2022-11-25 09:30:00,225.39,226.66,224.57,226.25,6605.0,221.5159,222.7641,220.71,222.3611,6605.0
2022-11-25 10:00:00,225.67,226.18,224.84,225.19,12321.0,221.7911,222.2923,220.9754,221.3193,12321.0
2022-11-25 10:30:00,225.19,225.92,225.09,225.9,6661.0,221.3193,222.0368,221.2211,222.0171,6661.0
2022-11-25 11:00:00,225.73,226.19,225.01,225.47,9347.0,221.8501,222.3022,221.1424,221.5945,9347.0
2022-11-25 11:30:00,225.55,225.72,225.26,225.37,6051.0,221.6732,221.8402,221.3881,221.4962,6051.0
2022-11-25 12:00:00,225.18,225.8,224.99,225.8,5889.0,221.3095,221.9189,221.1228,221.9189,5889.0
2022-11-25 12:30:00,225.79,225.79,224.76,225.5,23666.0,221.909,221.909,220.8967,221.624,23666.0
2022-11-28 09:30:00,223.15,226.61,222.01,224.83,14529.0,219.3144,222.7149,218.194,220.9655,14529.0
2022-11-28 10:00:00,225.04,225.65,224.55,225.57,15207.0,221.1719,221.7714,220.6903,221.6928,15207.0
2022-11-28 10:30:00,225.22,225.79,225.09,225.09,12621.0,221.3488,221.909,221.2211,221.2211,12621.0
2022-11-28 11:00:00,225.21,225.57,223.87,223.88,10466.0,221.339,221.6928,220.022,220.0319,10466.0
2022-11-28 11:30:00,223.9,223.97,223.42,223.42,5940.0,220.0515,220.1203,219.5798,219.5798,5940.0
2022-11-28 12:00:00,223.46,223.54,222.67,222.78,9591.0,219.6191,219.6977,218.8427,218.9508,9591.0
2022-11-28 12:30:00,223.07,223.62,222.85,222.87,7863.0,219.2358,219.7763,219.0196,219.0392,7863.0
2022-11-28 13:00:00,222.75,222.99,222.44,222.62,6324.0,218.9213,219.1572,218.6166,218.7935,6324.0
2022-11-28 13:30:00,222.54,222.62,221.69,222.51,6875.0,218.7149,218.7935,217.8795,218.6854,6875.0
2022-11-28 14:00:00,222.5,222.53,222.14,222.47,5130.0,218.6756,218.7051,218.3218,218.6461,5130.0
2022-11-28 14:30:00,222.55,223.32,222.21,222.97,22032.0,218.7247,219.4815,218.3906,219.1375,22032.0
2022-11-28 15:00:00,222.93,223.7,222.5,223.48,22554.0,219.0982,219.855,218.6756,219.6387,22554.0
2022-11-28 15:30:00,223.48,224.59,223.4,224.49,87564.0,219.6387,220.7297,219.5601,220.6314,87564.0
2022-11-29 09:30:00,224.84,226.35,223.29,225.6,4039.0,220.9754,222.4594,219.452,221.7223,4039.0
2022-11-29 10:00:00,226.0,226.44,225.34,225.87,6615.0,222.1154,222.5479,221.4668,221.9877,6615.0
2022-11-29 10:30:00,226.05,227.57,226.05,227.36,20324.0,222.1646,223.6584,222.1646,223.452,20324.0
2022-11-29 11:00:00,227.58,227.58,226.35,226.72,10864.0,223.6683,223.6683,222.4594,222.823,10864.0
2022-11-29 11:30:00,226.88,227.03,226.03,226.2,8953.0,222.9803,223.1277,222.1449,222.312,8953.0
2022-11-29 12:00:00,226.24,227.14,226.23,226.9,11490.0,222.3513,223.2358,222.3415,222.9999,11490.0
2022-11-29 12:30:00,227.06,227.34,226.09,226.5,13035.0,223.1572,223.4324,222.2039,222.6068,13035.0
2022-11-29 13:00:00,226.55,227.01,226.38,226.77,23956.0,222.656,223.1081,222.4889,222.8722,23956.0
2022-11-29 13:30:00,226.78,227.36,226.64,227.36,4894.0,222.882,223.452,222.7444,223.452,4894.0
2022-11-29 14:00:00,227.38,228.21,227.38,227.39,5089.0,223.4717,224.2874,223.4717,223.4815,5089.0
2022-11-29 14:30:00,227.48,227.48,226.94,227.2,8077.0,223.57,223.57,223.0393,223.2948,8077.0
2022-11-29 15:00:00,227.25,227.9,227.18,227.46,17113.0,223.3439,223.9828,223.2751,223.5503,17113.0
2022-11-29 15:30:00,227.4,227.7,226.03,226.21,63664.0,223.4914,223.7862,222.1449,222.3218,63664.0
2022-11-30 09:30:00,226.16,227.32,225.0,226.19,6555.0,222.2727,223.4127,221.1326,222.3022,6555.0
2022-11-30 10:00:00,225.67,226.41,225.04,226.14,12990.0,221.7911,222.5184,221.1719,222.253,12990.0
2022-11-30 10:30:00,226.01,226.65,225.75,226.63,6564.0,222.1252,222.7542,221.8697,222.7346,6564.0
2022-11-30 11:00:00,226.63,227.06,226.31,227.06,11566.0,222.7346,223.1572,222.4201,223.1572,11566.0
2022-11-30 11:30:00,227.17,227.75,227.17,227.48,9226.0,223.2653,223.8353,223.2653,223.57,9226.0
2022-11-30 12:00:00,227.38,227.93,227.16,227.42,11988.0,223.4717,224.0122,223.2555,223.511,11988.0
2022-11-30 12:30:00,227.17,227.47,226.94,227.47,8477.0,223.2653,223.5602,223.0393,223.5602,8477.0
2022-11-30 13:00:00,227.44,228.3,227.43,228.06,9167.0,223.5307,224.3759,223.5208,224.14,9167.0
2022-11-30 13:30:00,228.09,230.64,227.81,230.63,38994.0,224.1695,226.6757,223.8943,226.6658,38994.0
2022-11-30 14:00:00,230.77,233.11,230.38,232.83,30852.0,226.8034,229.1032,226.4201,228.828,30852.0
2022-11-30 14:30:00,232.68,234.14,232.61,232.78,36055.0,228.6806,230.1155,228.6118,228.7789,36055.0
2022-11-30 15:00:00,232.81,234.06,232.19,233.94,10147.0,228.8084,230.0369,228.199,229.9189,10147.0
2022-11-30 15:30:00,233.89,234.33,233.12,234.25,84238.0,229.8698,230.3022,229.113,230.2236,84238.0
2022-12-01 09:30:00,235.0,237.84,235.0,237.83,12187.0,230.9607,233.7519,230.9607,233.7421,12187.0
2022-12-01 10:00:00,237.88,239.84,235.39,236.97,19222.0,233.7912,235.7175,231.344,232.8969,19222.0
2022-12-01 10:30:00,236.59,239.91,236.57,239.91,10699.0,232.5234,235.7863,232.5037,235.7863,10699.0
2022-12-01 11:00:00,239.85,240.88,239.79,240.31,16371.0,235.7274,236.7397,235.6684,236.1795,16371.0
2022-12-01 11:30:00,240.3,242.57,240.3,242.44,61982.0,236.1696,238.4006,236.1696,238.2728,61982.0
2022-12-01 12:00:00,242.59,242.63,240.87,242.36,44839.0,238.4203,238.4596,236.7298,238.1942,44839.0
2022-12-01 12:30:00,242.42,243.35,242.2,242.67,18197.0,238.2532,239.1672,238.037,238.4989,18197.0
2022-12-01 13:00:00,242.48,243.56,242.13,242.94,14294.0,238.3122,239.3736,237.9682,238.7642,14294.0
2022-12-01 13:30:00,242.94,244.34,242.76,243.96,14892.0,238.7642,240.1402,238.5873,239.7667,14892.0
2022-12-01 14:00:00,243.7,243.92,242.28,242.81,15856.0,239.5112,239.7274,238.1156,238.6365,15856.0
2022-12-01 14:30:00,242.92,244.24,242.65,244.14,22254.0,238.7446,240.0419,238.4792,239.9436,22254.0
2022-12-01 15:00:00,244.08,246.01,243.9,245.97,53262.0,239.8847,241.7815,239.7077,241.7422,53262.0
2022-12-01 15:30:00,245.91,247.42,244.73,244.9,177061.0,241.6832,243.1672,240.5235,240.6906,177061.0
2022-12-02 09:30:00,241.6,244.05,240.1,243.68,13079.0,237.4473,239.8552,235.9731,239.4915,13079.0
2022-12-02 10:00:00,243.36,244.16,243.13,243.46,10920.0,239.177,239.9633,238.951,239.2753,10920.0
2022-12-02 10:30:00,243.12,244.4,243.06,243.56,11184.0,238.9412,240.1992,238.8822,239.3736,11184.0
2022-12-02 11:00:00,243.2,243.62,242.31,242.38,6472.0,239.0198,239.4326,238.1451,238.2139,6472.0
2022-12-02 11:30:00,242.31,243.46,242.31,243.35,7234.0,238.1451,239.2753,238.1451,239.1672,7234.0
2022-12-02 12:00:00,243.43,243.65,243.0,243.2,6759.0,239.2458,239.462,238.8232,239.0198,6759.0
2022-12-02 12:30:00,243.22,243.73,242.92,243.06,6045.0,239.0394,239.5407,238.7446,238.8822,6045.0
2022-12-02 13:00:00,242.91,243.59,242.46,243.53,21756.0,238.7348,239.4031,238.2925,239.3441,21756.0
2022-12-02 13:30:00,243.5,244.15,242.01,242.01,82336.0,239.3146,239.9534,237.8502,237.8502,82336.0
2022-12-02 14:00:00,242.07,242.62,241.69,241.7,29336.0,237.9092,238.4497,237.5357,237.5456,29336.0
2022-12-02 14:30:00,241.91,242.35,241.59,242.21,13459.0,237.752,238.1844,237.4375,238.0468,13459.0
2022-12-02 15:00:00,242.22,243.42,242.22,243.05,11914.0,238.0566,239.236,238.0566,238.8724,11914.0
2022-12-02 15:30:00,243.05,243.21,240.85,242.6,62791.0,238.8724,239.0296,236.7102,238.4301,62791.0
2022-12-05 09:30:00,239.01,239.69,236.62,237.31,9644.0,234.9018,235.5701,232.5529,233.231,9644.0
2022-12-05 10:00:00,236.13,239.45,235.76,238.77,19905.0,232.0713,235.3342,231.7077,234.6659,19905.0
2022-12-05 10:30:00,238.6,239.74,238.6,239.27,5372.0,234.4988,235.6192,234.4988,235.1573,5372.0
2022-12-05 11:00:00,239.45,239.49,238.09,238.09,3809.0,235.3342,235.3735,233.9976,233.9976,3809.0
2022-12-05 11:30:00,238.13,239.1,238.0,238.46,10946.0,234.0369,234.9903,233.9092,234.3613,10946.0
2022-12-05 12:00:00,238.13,238.46,237.53,237.57,6955.0,234.0369,234.3613,233.4472,233.4865,6955.0
2022-12-05 12:30:00,237.55,237.68,236.64,236.82,13054.0,233.4669,233.5947,232.5725,232.7494,13054.0
2022-12-05 13:00:00,236.84,236.85,235.54,235.7,6561.0,232.7691,232.7789,231.4914,231.6487,6561.0
2022-12-05 13:30:00,235.62,235.96,234.92,234.92,7702.0,231.5701,231.9042,230.8821,230.8821,7702.0
2022-12-05 14:00:00,234.99,235.72,234.98,235.59,5965.0,230.9509,231.6683,230.9411,231.5406,5965.0
2022-12-05 14:30:00,235.57,236.21,235.5,236.03,7492.0,231.5209,232.1499,231.4521,231.973,7492.0
2022-12-05 15:00:00,236.04,236.26,235.33,235.54,5399.0,231.9828,232.1991,231.2851,231.4914,5399.0
2022-12-05 15:30:00,235.52,236.22,235.51,235.88,24654.0,231.4718,232.1598,231.462,231.8256,24654.0
2022-12-06 09:30:00,235.71,236.12,233.7,234.62,13909.0,231.6585,232.0615,229.6831,230.5873,13909.0
2022-12-06 10:00:00,234.57,236.05,233.86,234.88,19560.0,230.5381,231.9927,229.8403,230.8428,19560.0
2022-12-06 10:30:00,235.01,235.2,234.28,235.02,11041.0,230.9706,231.1573,230.2531,230.9804,11041.0
2022-12-06 11:00:00,235.11,236.24,234.82,235.2,11426.0,231.0688,232.1794,230.7838,231.1573,11426.0
2022-12-06 11:30:00,234.79,236.51,234.66,236.2,11505.0,230.7543,232.4448,230.6266,232.1401,11505.0
2022-12-06 12:00:00,236.2,236.74,235.94,236.01,27262.0,232.1401,232.6708,231.8846,231.9534,27262.0
2022-12-06 12:30:00,236.12,236.84,234.53,234.53,16615.0,232.0615,232.7691,230.4988,230.4988,16615.0
2022-12-06 13:00:00,234.54,234.69,233.75,234.45,15852.0,230.5086,230.6561,229.7322,230.4202,15852.0
2022-12-06 13:30:00,234.38,235.16,234.19,234.76,10347.0,230.3514,231.118,230.1646,230.7248,10347.0
2022-12-06 14:00:00,234.76,234.95,234.24,234.6,14072.0,230.7248,230.9116,230.2138,230.5676,14072.0
2022-12-06 14:30:00,234.58,235.05,234.24,235.03,16672.0,230.5479,231.0099,230.2138,230.9902,16672.0
2022-12-06 15:00:00,235.01,235.4,233.85,233.97,22926.0,230.9706,231.3538,229.8305,229.9484,22926.0
2022-12-06 15:30:00,233.9,236.09,233.9,236.02,54891.0,229.8796,232.032,229.8796,231.9632,54891.0
2022-12-07 09:30:00,236.19,240.04,232.42,237.66,7107.0,232.1303,235.9141,228.4251,233.575,7107.0
2022-12-07 10:00:00,237.25,238.7,236.85,238.57,18589.0,233.172,234.5971,232.7789,234.4694,18589.0
2022-12-07 10:30:00,238.58,239.56,237.31,239.25,10490.0,234.4792,235.4423,233.231,235.1377,10490.0
2022-12-07 11:00:00,239.18,239.18,237.66,237.73,6621.0,235.0689,235.0689,233.575,233.6438,6621.0
2022-12-07 11:30:00,237.97,239.26,237.92,238.15,19022.0,233.8797,235.1475,233.8305,234.0566,19022.0
2022-12-07 12:00:00,238.23,238.5,237.74,238.49,4886.0,234.1352,234.4006,233.6536,234.3907,4886.0
2022-12-07 12:30:00,238.31,239.24,238.06,239.15,1830.0,234.2138,235.1278,233.9681,235.0394,1830.0
2022-12-07 13:00:00,239.19,239.87,239.05,239.69,3020.0,235.0787,235.747,234.9411,235.5701,3020.0
2022-12-07 13:30:00,239.59,239.88,239.06,239.13,3765.0,235.4718,235.7568,234.9509,235.0197,3765.0
2022-12-07 14:00:00,239.26,239.26,238.51,238.87,4374.0,235.1475,235.1475,234.4104,234.7642,4374.0
2022-12-07 14:30:00,238.78,239.24,238.49,238.8,5452.0,234.6758,235.1278,234.3907,234.6954,5452.0
2022-12-07 15:00:00,238.9,239.11,238.13,238.41,9379.0,234.7937,235.0001,234.0369,234.3121,9379.0
2022-12-07 15:30:00,238.49,240.77,238.45,240.6,55353.0,234.3907,236.6315,234.3514,236.4645,55353.0
2022-12-08 09:30:00,240.84,243.04,239.81,243.04,14197.0,236.7003,238.8625,235.688,238.8625,14197.0
2022-12-08 10:00:00,243.04,244.86,242.86,244.39,12426.0,238.8625,240.6512,238.6856,240.1893,12426.0
2022-12-08 10:30:00,244.62,245.31,244.49,245.02,6618.0,240.4154,241.0935,240.2876,240.8085,6618.0
2022-12-08 11:00:00,244.57,244.74,242.88,243.51,10447.0,240.3662,240.5333,238.7053,239.3244,10447.0
2022-12-08 11:30:00,243.59,244.18,243.43,243.76,11239.0,239.4031,239.9829,239.2458,239.5702,11239.0
2022-12-08 12:00:00,243.75,244.5,243.64,244.5,13099.0,239.5603,240.2974,239.4522,240.2974,13099.0
2022-12-08 12:30:00,244.66,244.68,243.44,243.71,7062.0,240.4547,240.4743,239.2557,239.521,7062.0
2022-12-08 13:00:00,243.46,243.63,242.96,243.36,7963.0,239.2753,239.4424,238.7839,239.177,7963.0
2022-12-08 13:30:00,243.47,243.62,242.57,243.15,11524.0,239.2851,239.4326,238.4006,238.9706,11524.0
2022-12-08 14:00:00,243.06,244.33,242.69,244.15,15776.0,238.8822,240.1304,238.5185,239.9534,15776.0
2022-12-08 14:30:00,244.14,244.39,243.23,243.57,12743.0,239.9436,240.1893,239.0493,239.3834,12743.0
2022-12-08 15:00:00,243.56,244.36,243.31,244.09,12257.0,239.3736,240.1598,239.1279,239.8945,12257.0
2022-12-08 15:30:00,244.18,245.7,243.46,245.24,94204.0,239.9829,241.4768,239.2753,241.0247,94204.0
2022-12-09 09:30:00,244.07,248.41,242.74,248.2,18777.0,239.8748,244.1402,238.5677,243.9338,18777.0
2022-12-09 10:00:00,248.29,248.57,245.66,246.68,27388.0,244.0223,244.2975,241.4375,242.44,27388.0
2022-12-09 10:30:00,247.1,247.37,245.72,247.27,11413.0,242.8527,243.1181,241.4965,243.0198,11413.0
2022-12-09 11:00:00,247.18,247.42,246.73,246.92,9155.0,242.9314,243.1672,242.4891,242.6758,9155.0
2022-12-09 11:30:00,247.17,248.72,247.07,248.07,23932.0,242.9215,244.4449,242.8233,243.8061,23932.0
2022-12-09 12:00:00,247.93,248.01,247.27,247.56,16887.0,243.6685,243.7471,243.0198,243.3048,16887.0
2022-12-09 12:30:00,247.55,248.58,247.55,248.26,8781.0,243.295,244.3073,243.295,243.9928,8781.0
2022-12-09 13:00:00,248.13,248.16,247.09,247.34,28542.0,243.865,243.8945,242.8429,243.0886,28542.0
2022-12-09 13:30:00,247.31,247.92,247.21,247.83,10986.0,243.0591,243.6586,242.9609,243.5702,10986.0
2022-12-09 14:00:00,247.84,248.05,247.13,247.79,14398.0,243.58,243.7864,242.8822,243.5309,14398.0
2022-12-09 14:30:00,247.83,248.28,247.62,248.2,14342.0,243.5702,244.0125,243.3638,243.9338,14342.0
2022-12-09 15:00:00,248.18,248.85,248.18,248.63,17995.0,243.9142,244.5727,243.9142,244.3564,17995.0
2022-12-09 15:30:00,248.55,248.67,246.87,247.47,129421.0,244.2778,244.3958,242.6267,243.2164,129421.0
2022-12-12 09:30:00,246.89,248.73,246.0,248.73,16759.0,242.6464,244.4547,241.7717,244.4547,16759.0
2022-12-12 10:00:00,248.97,249.6,247.91,248.75,13707.0,244.6906,245.3098,243.6488,244.4744,13707.0
2022-12-12 10:30:00,248.93,249.88,248.83,249.77,8836.0,244.6513,245.585,244.553,245.4768,8836.0
2022-12-12 11:00:00,249.24,249.44,248.54,249.14,7588.0,244.956,245.1525,244.268,244.8577,7588.0
2022-12-12 11:30:00,248.9,249.8,248.74,249.8,11980.0,244.6218,245.5063,244.4646,245.5063,11980.0
2022-12-12 12:00:00,249.93,250.53,249.62,250.41,27673.0,245.6341,246.2238,245.3294,246.1058,27673.0
2022-12-12 12:30:00,250.47,251.25,249.91,250.33,37034.0,246.1648,246.9314,245.6144,246.0272,37034.0
2022-12-12 13:00:00,250.37,250.49,249.77,249.97,9530.0,246.0665,246.1845,245.4768,245.6734,9530.0
2022-12-12 13:30:00,250.1,250.22,249.23,249.31,20497.0,245.8012,245.9191,244.9461,245.0248,20497.0
2022-12-12 14:00:00,249.28,249.33,247.21,247.21,22097.0,244.9953,245.0444,242.9609,242.9609,22097.0
2022-12-12 14:30:00,247.07,247.1,245.81,246.98,11626.0,242.8233,242.8527,241.5849,242.7348,11626.0
2022-12-12 15:00:00,247.03,248.44,246.91,248.19,20283.0,242.7839,244.1697,242.666,243.924,20283.0
2022-12-12 15:30:00,248.2,248.77,247.61,248.47,65424.0,243.9338,244.494,243.354,244.1992,65424.0
2022-12-13 09:30:00,254.51,259.38,252.87,257.76,25072.0,250.1354,254.9217,248.5236,253.3295,25072.0
2022-12-13 10:00:00,257.88,259.13,256.67,257.18,26301.0,253.4475,254.676,252.2582,252.7595,26301.0
2022-12-13 10:30:00,257.19,257.88,255.24,255.65,36661.0,252.7693,253.4475,250.8528,251.2558,36661.0
2022-12-13 11:00:00,255.95,256.04,252.66,253.01,16419.0,251.5506,251.6391,248.3172,248.6612,16419.0
2022-12-13 11:30:00,253.23,254.65,252.25,253.66,13694.0,248.8774,250.273,247.9142,249.3,13694.0
2022-12-13 12:00:00,253.79,254.37,253.06,253.15,8825.0,249.4278,249.9978,248.7103,248.7988,8825.0
2022-12-13 12:30:00,252.73,252.91,251.18,251.42,6547.0,248.386,248.5629,246.8626,247.0985,6547.0
2022-12-13 13:00:00,251.78,253.24,251.58,252.83,8512.0,247.4523,248.8872,247.2557,248.4843,8512.0
2022-12-13 13:30:00,253.12,253.35,252.32,253.22,5806.0,248.7693,248.9953,247.983,248.8675,5806.0
2022-12-13 14:00:00,253.07,253.85,252.88,253.28,8271.0,248.7201,249.4867,248.5334,248.9265,8271.0
2022-12-13 14:30:00,253.52,254.85,253.31,253.65,11080.0,249.1624,250.4695,248.956,249.2902,11080.0
2022-12-13 15:00:00,253.56,254.27,252.41,253.88,17508.0,249.2017,249.8995,248.0715,249.5162,17508.0
2022-12-13 15:30:00,254.13,254.69,253.43,253.49,71384.0,249.7619,250.3123,249.0739,249.1329,71384.0
2022-12-14 09:30:00,251.92,254.52,251.14,254.05,6899.0,247.5899,250.1452,246.8233,249.6833,6899.0
2022-12-14 10:00:00,254.09,255.71,253.92,253.92,2799.0,249.7226,251.3148,249.5555,249.5555,2799.0
2022-12-14 10:30:00,254.13,254.48,252.27,252.68,8306.0,249.7619,250.1059,247.9339,248.3368,8306.0
2022-12-14 11:00:00,252.91,255.09,252.77,254.8,14555.0,248.5629,250.7054,248.4253,250.4204,14555.0
2022-12-14 11:30:00,254.81,255.31,253.68,253.83,7652.0,250.4302,250.9216,249.3196,249.4671,7652.0
2022-12-14 12:00:00,253.72,254.28,253.29,253.29,15337.0,249.359,249.9093,248.9363,248.9363,15337.0
2022-12-14 12:30:00,253.22,253.79,252.74,253.14,7360.0,248.8675,249.4278,248.3958,248.7889,7360.0
2022-12-14 13:00:00,252.93,253.23,252.6,252.84,9289.0,248.5825,248.8774,248.2582,248.4941,9289.0
2022-12-14 13:30:00,252.94,255.31,252.94,255.16,10379.0,248.5924,250.9216,248.5924,250.7742,10379.0
2022-12-14 14:00:00,255.16,255.32,252.33,253.22,108521.0,250.7742,250.9315,247.9928,248.8675,108521.0
2022-12-14 14:30:00,253.26,254.71,250.77,253.24,13985.0,248.9069,250.3319,246.4597,248.8872,13985.0
2022-12-14 15:00:00,253.83,255.37,253.24,253.62,25938.0,249.4671,250.9806,248.8872,249.2607,25938.0
2022-12-14 15:30:00,253.28,254.29,253.17,253.28,92948.0,248.9265,249.9192,248.8184,248.9265,92948.0
2022-12-15 09:30:00,249.43,253.81,249.43,250.45,11330.0,245.1427,249.4474,245.1427,246.1452,11330.0
2022-12-15 10:00:00,250.61,251.65,250.4,250.79,10208.0,246.3024,247.3245,246.096,246.4793,10208.0
2022-12-15 10:30:00,250.79,252.37,250.71,251.48,9347.0,246.4793,248.0322,246.4007,247.1575,9347.0
2022-12-15 11:00:00,251.85,251.85,250.42,250.61,6767.0,247.5211,247.5211,246.1157,246.3024,6767.0
2022-12-15 11:30:00,251.0,251.35,249.9,250.23,12602.0,246.6857,247.0297,245.6046,245.9289,12602.0
2022-12-15 12:00:00,250.35,251.42,250.35,251.35,7725.0,246.0469,247.0985,246.0469,247.0297,7725.0
2022-12-15 12:30:00,251.4,252.01,251.19,252.01,13411.0,247.0788,247.6783,246.8724,247.6783,13411.0
2022-12-15 13:00:00,252.06,252.06,251.52,251.72,5190.0,247.7275,247.7275,247.1968,247.3933,5190.0
2022-12-15 13:30:00,251.5,252.17,251.44,252.17,8995.0,247.1771,247.8356,247.1181,247.8356,8995.0
2022-12-15 14:00:00,252.09,252.12,251.65,251.76,5876.0,247.757,247.7865,247.3245,247.4326,5876.0
2022-12-15 14:30:00,252.0,252.14,251.34,251.87,13466.0,247.6685,247.8061,247.0199,247.5408,13466.0
2022-12-15 15:00:00,251.92,251.98,250.87,251.36,9785.0,247.5899,247.6489,246.5579,247.0395,9785.0
2022-12-15 15:30:00,251.38,251.38,249.54,250.25,41640.0,247.0592,247.0592,245.2508,245.9486,41640.0
2022-12-16 09:30:00,246.52,247.12,245.35,247.03,45418.0,242.2827,242.8724,241.1328,242.7839,45418.0
2022-12-16 10:00:00,246.45,246.45,242.75,242.75,35459.0,242.2139,242.2139,238.5775,238.5775,35459.0
2022-12-16 10:30:00,242.45,243.84,241.82,243.47,6752.0,238.2827,239.6488,237.6635,239.2851,6752.0
2022-12-16 11:00:00,243.59,245.27,243.44,243.82,16429.0,239.4031,241.0542,239.2557,239.6291,16429.0
2022-12-16 11:30:00,244.11,244.95,243.32,243.32,23389.0,239.9141,240.7397,239.1377,239.1377,23389.0
2022-12-16 12:00:00,243.32,244.09,242.98,244.02,5328.0,239.1377,239.8945,238.8036,239.8257,5328.0
2022-12-16 12:30:00,244.06,244.93,243.72,244.26,61319.0,239.865,240.72,239.5308,240.0616,61319.0
2022-12-16 13:00:00,244.17,245.33,244.16,245.24,4887.0,239.9731,241.1132,239.9633,241.0247,4887.0
2022-12-16 13:30:00,245.17,245.28,244.13,244.18,15980.0,240.9559,241.064,239.9338,239.9829,15980.0
2022-12-16 14:00:00,244.12,245.28,243.85,244.08,17961.0,239.924,241.064,239.6586,239.8847,17961.0
2022-12-16 14:30:00,243.95,245.22,243.4,245.22,11778.0,239.7569,241.0051,239.2163,241.0051,11778.0
2022-12-16 15:00:00,244.99,246.08,244.68,245.96,13600.0,240.779,241.8503,240.4743,241.7323,13600.0
2022-12-16 15:30:00,246.21,247.61,246.07,246.85,57305.0,241.978,243.354,241.8404,242.607,57305.0
2022-12-19 09:30:00,246.17,246.87,244.05,245.66,10340.0,241.9387,242.6267,239.8552,241.4375,10340.0
2022-12-19 10:00:00,245.91,246.35,245.17,246.26,10138.0,241.6832,242.1156,240.9559,242.0272,10138.0
2022-12-19 10:30:00,246.52,246.52,245.2,245.22,5364.0,242.2827,242.2827,240.9854,241.0051,5364.0
2022-12-19 11:00:00,245.0,246.47,244.91,246.47,16650.0,240.7888,242.2336,240.7004,242.2336,16650.0
2022-12-19 11:30:00,245.98,246.42,245.91,246.34,6611.0,241.752,242.1844,241.6832,242.1058,6611.0
2022-12-19 12:00:00,246.49,247.46,246.17,246.31,35146.0,242.2532,243.2066,241.9387,242.0763,35146.0
2022-12-19 12:30:00,246.27,246.54,245.41,245.54,6155.0,242.037,242.3024,241.1918,241.3196,6155.0
2022-12-19 13:00:00,245.61,245.61,244.25,244.25,5646.0,241.3884,241.3884,240.0517,240.0517,5646.0
2022-12-19 13:30:00,244.31,244.32,243.54,243.77,4796.0,240.1107,240.1205,239.3539,239.58,4796.0
2022-12-19 14:00:00,243.6,243.73,243.12,243.13,7963.0,239.4129,239.5407,238.9412,238.951,7963.0
2022-12-19 14:30:00,243.29,243.73,242.73,242.87,7960.0,239.1082,239.5407,238.5579,238.6954,7960.0
2022-12-19 15:00:00,242.9,243.59,242.62,243.4,8935.0,238.7249,239.4031,238.4497,239.2163,8935.0
2022-12-19 15:30:00,243.52,243.63,242.9,243.34,36793.0,239.3343,239.4424,238.7249,239.1574,36793.0
2022-12-20 09:30:00,243.55,243.94,240.75,241.24,11706.0,239.3638,239.7471,236.6119,237.0935,11706.0
2022-12-20 10:00:00,241.29,243.0,240.01,240.01,22563.0,237.1426,238.8232,235.8846,235.8846,22563.0
2022-12-20 10:30:00,240.25,241.33,240.24,240.49,10119.0,236.1205,237.1819,236.1107,236.3564,10119.0
2022-12-20 11:00:00,240.26,241.12,239.99,240.26,5793.0,236.1303,236.9755,235.865,236.1303,5793.0
2022-12-20 11:30:00,240.31,242.01,240.31,241.94,7185.0,236.1795,237.8502,236.1795,237.7814,7185.0
2022-12-20 12:00:00,242.23,242.8,242.04,242.04,4771.0,238.0665,238.6267,237.8797,237.8797,4771.0
2022-12-20 12:30:00,241.95,242.29,241.46,242.29,4922.0,237.7913,238.1254,237.3097,238.1254,4922.0
2022-12-20 13:00:00,242.43,242.93,242.35,242.89,4956.0,238.263,238.7544,238.1844,238.7151,4956.0
2022-12-20 13:30:00,243.03,243.33,242.42,242.42,4658.0,238.8527,239.1475,238.2532,238.2532,4658.0
2022-12-20 14:00:00,242.66,243.39,242.65,243.02,4313.0,238.4891,239.2065,238.4792,238.8429,4313.0
2022-12-20 14:30:00,243.06,243.06,242.24,242.29,5984.0,238.8822,238.8822,238.0763,238.1254,5984.0
2022-12-20 15:00:00,242.23,242.55,241.79,242.39,7489.0,238.0665,238.381,237.634,238.2237,7489.0
2022-12-20 15:30:00,242.45,243.02,241.86,242.72,41959.0,238.2827,238.8429,237.7028,238.548,41959.0
2022-12-21 09:30:00,244.17,247.27,244.17,247.1,13219.0,239.9731,243.0198,239.9731,242.8527,13219.0
2022-12-21 10:00:00,247.63,249.97,247.63,249.7,8163.0,243.3736,245.6734,243.3736,245.4081,8163.0
2022-12-21 10:30:00,249.47,249.98,248.2,248.62,54453.0,245.182,245.6832,243.9338,244.3466,54453.0
2022-12-21 11:00:00,248.62,248.62,246.43,246.73,9782.0,244.3466,244.3466,242.1943,242.4891,9782.0
2022-12-21 11:30:00,246.98,247.55,246.59,246.59,4109.0,242.7348,243.295,242.3515,242.3515,4109.0
2022-12-21 12:00:00,246.47,246.47,245.59,245.95,4168.0,242.2336,242.2336,241.3687,241.7225,4168.0
2022-12-21 12:30:00,246.08,246.08,244.94,245.87,5311.0,241.8503,241.8503,240.7299,241.6439,5311.0
2022-12-21 13:00:00,245.87,246.53,245.77,246.42,3292.0,241.6439,242.2925,241.5456,242.1844,3292.0
2022-12-21 13:30:00,246.37,247.1,246.37,246.86,7992.0,242.1353,242.8527,242.1353,242.6169,7992.0
2022-12-21 14:00:00,246.77,247.02,246.19,246.19,4847.0,242.5284,242.7741,241.9584,241.9584,4847.0
2022-12-21 14:30:00,246.56,246.81,245.8,245.8,3008.0,242.322,242.5677,241.5751,241.5751,3008.0
2022-12-21 15:00:00,245.8,246.56,245.78,245.78,13870.0,241.5751,242.322,241.5554,241.5554,13870.0
2022-12-21 15:30:00,245.64,247.84,245.63,247.6,49623.0,241.4178,243.58,241.408,243.3441,49623.0
2022-12-22 09:30:00,246.55,247.62,246.13,246.39,3423.0,242.3122,243.3638,241.8994,242.1549,3423.0
2022-12-22 10:00:00,246.39,247.09,246.3,246.57,2076.0,242.1549,242.8429,242.0665,242.3319,2076.0
2022-12-22 10:30:00,246.37,246.49,245.63,245.63,3009.0,242.1353,242.2532,241.408,241.408,3009.0
2022-12-22 11:00:00,245.57,246.08,245.42,245.61,1731.0,241.349,241.8503,241.2016,241.3884,1731.0
2022-12-22 11:30:00,245.67,245.73,245.21,245.33,4017.0,241.4473,241.5063,240.9952,241.1132,4017.0
2022-12-22 12:00:00,245.17,245.4,244.26,244.27,7631.0,240.9559,241.182,240.0616,240.0714,7631.0
2022-12-22 12:30:00,244.14,245.05,244.06,245.05,2946.0,239.9436,240.838,239.865,240.838,2946.0
2022-12-22 13:00:00,244.96,244.96,243.3,244.39,6321.0,240.7495,240.7495,239.1181,240.1893,6321.0
2022-12-22 13:30:00,244.08,244.32,243.56,244.19,3974.0,239.8847,240.1205,239.3736,239.9928,3974.0
2022-12-22 14:00:00,244.18,245.06,244.15,245.05,8284.0,239.9829,240.8478,239.9534,240.838,8284.0
2022-12-22 14:30:00,245.06,245.19,243.97,245.19,7609.0,240.8478,240.9756,239.7765,240.9756,7609.0
2022-12-22 15:00:00,245.27,246.69,245.06,246.6,11741.0,241.0542,242.4498,240.8478,242.3613,11741.0
2022-12-22 15:30:00,246.66,248.14,246.02,248.0,29543.0,242.4203,243.8749,241.7913,243.7373,29543.0
2022-12-23 09:30:00,247.26,248.17,245.05,245.06,4983.0,243.01,243.9044,240.838,240.8478,4983.0
2022-12-23 10:00:00,246.19,248.2,246.13,247.66,4517.0,241.9584,243.9338,241.8994,243.4031,4517.0
2022-12-23 10:30:00,247.76,249.29,247.76,248.21,14882.0,243.5014,245.0051,243.5014,243.9437,14882.0
2022-12-23 11:00:00,248.43,248.87,247.78,247.94,6958.0,244.1599,244.5923,243.5211,243.6783,6958.0
2022-12-23 11:30:00,248.16,249.06,248.01,248.02,4010.0,243.8945,244.7791,243.7471,243.7569,4010.0
2022-12-23 12:00:00,248.26,248.61,248.26,248.49,2150.0,243.9928,244.3368,243.9928,244.2189,2150.0
2022-12-23 12:30:00,248.44,248.87,247.98,248.45,24739.0,244.1697,244.5923,243.7176,244.1795,24739.0
2022-12-23 13:00:00,248.47,249.29,248.46,248.88,4083.0,244.1992,245.0051,244.1894,244.6021,4083.0
2022-12-23 13:30:00,248.97,249.24,248.3,248.67,4776.0,244.6906,244.956,244.0321,244.3958,4776.0
2022-12-23 14:00:00,248.53,249.46,248.29,249.46,7712.0,244.2582,245.1722,244.0223,245.1722,7712.0
2022-12-23 14:30:00,249.45,249.46,248.84,249.3,6967.0,245.1624,245.1722,244.5628,245.0149,6967.0
2022-12-23 15:00:00,249.34,249.68,248.85,248.85,11112.0,245.0542,245.3884,244.5727,244.5727,11112.0
2022-12-23 15:30:00,249.01,249.51,248.69,248.84,40587.0,244.7299,245.2213,244.4154,244.5628,40587.0
2022-12-27 09:30:00,250.02,250.02,247.27,248.37,5749.0,245.7226,245.7226,243.0198,244.1009,5749.0
2022-12-27 10:00:00,248.69,249.83,247.85,249.36,6855.0,244.4154,245.5358,243.5899,245.0739,6855.0
2022-12-27 10:30:00,249.46,249.94,249.2,249.69,4126.0,245.1722,245.6439,244.9166,245.3982,4126.0
2022-12-27 11:00:00,249.76,250.18,249.56,250.18,4231.0,245.467,245.8798,245.2705,245.8798,4231.0
2022-12-27 11:30:00,250.18,250.33,249.27,249.27,4152.0,245.8798,246.0272,244.9854,244.9854,4152.0
2022-12-27 12:00:00,249.4,250.12,249.28,249.93,2095.0,245.1132,245.8208,244.9953,245.6341,2095.0
2022-12-27 12:30:00,249.75,250.19,249.56,249.92,5662.0,245.4572,245.8896,245.2705,245.6243,5662.0
2022-12-27 13:00:00,250.0,250.34,249.49,249.49,2849.0,245.7029,246.0371,245.2017,245.2017,2849.0
2022-12-27 13:30:00,249.38,249.38,248.07,248.24,3587.0,245.0936,245.0936,243.8061,243.9731,3587.0
2022-12-27 14:00:00,248.23,248.93,247.49,247.57,9656.0,243.9633,244.6513,243.236,243.3147,9656.0
2022-12-27 14:30:00,247.63,248.05,247.52,247.9,7248.0,243.3736,243.7864,243.2655,243.639,7248.0
2022-12-27 15:00:00,247.96,248.86,247.59,248.84,9046.0,243.698,244.5825,243.3343,244.5628,9046.0
2022-12-27 15:30:00,248.92,249.36,248.54,248.81,25871.0,244.6415,245.0739,244.268,244.5334,25871.0
2022-12-28 09:30:00,250.39,252.46,248.4,252.1,8836.0,246.0862,248.1206,244.1304,247.7668,8836.0
2022-12-28 10:00:00,252.05,253.09,251.81,252.05,4369.0,247.7177,248.7398,247.4818,247.7177,4369.0
2022-12-28 10:30:00,250.92,251.29,250.42,250.98,4708.0,246.6071,246.9707,246.1157,246.6661,4708.0
2022-12-28 11:00:00,250.55,250.92,250.0,250.35,6762.0,246.2434,246.6071,245.7029,246.0469,6762.0
2022-12-28 11:30:00,250.37,250.52,250.15,250.25,9226.0,246.0665,246.214,245.8503,245.9486,9226.0
2022-12-28 12:00:00,250.28,250.41,248.7,249.27,27323.0,245.9781,246.1058,244.4252,244.9854,27323.0
2022-12-28 12:30:00,249.27,250.02,249.27,250.02,2774.0,244.9854,245.7226,244.9854,245.7226,2774.0
2022-12-28 13:00:00,249.82,250.76,249.81,250.45,2159.0,245.526,246.4498,245.5162,246.1452,2159.0
2022-12-28 13:30:00,250.27,250.27,249.46,249.6,2981.0,245.9683,245.9683,245.1722,245.3098,2981.0
2022-12-28 14:00:00,249.61,250.07,249.17,249.21,9555.0,245.3196,245.7717,244.8872,244.9265,9555.0
2022-12-28 14:30:00,249.44,249.66,249.04,249.12,1821.0,245.1525,245.3687,244.7594,244.838,1821.0
2022-12-28 15:00:00,249.08,249.09,247.47,247.72,25029.0,244.7987,244.8085,243.2164,243.4621,25029.0
2022-12-28 15:30:00,247.84,248.49,246.99,247.47,76626.0,243.58,244.2189,242.7446,243.2164,76626.0
2022-12-29 09:30:00,249.43,251.95,247.43,251.15,6371.0,245.1427,247.6194,243.1771,246.8331,6371.0
2022-12-29 10:00:00,252.06,252.8,251.57,252.23,10991.0,247.7275,248.4548,247.2459,247.8946,10991.0
2022-12-29 10:30:00,252.6,253.77,252.6,253.45,4144.0,248.2582,249.4081,248.2582,249.0936,4144.0
2022-12-29 11:00:00,253.33,253.46,252.51,252.93,2188.0,248.9757,249.1034,248.1698,248.5825,2188.0
2022-12-29 11:30:00,252.99,254.12,252.98,253.55,8955.0,248.6415,249.7521,248.6317,249.1919,8955.0
2022-12-29 12:00:00,253.76,254.72,253.49,253.61,5227.0,249.3983,250.3418,249.1329,249.2508,5227.0
2022-12-29 12:30:00,253.69,254.29,253.66,253.93,7856.0,249.3295,249.9192,249.3,249.5653,7856.0
2022-12-29 13:00:00,254.1,254.43,253.45,253.54,4945.0,249.7324,250.0568,249.0936,249.182,4945.0
2022-12-29 13:30:00,253.67,253.87,253.13,253.32,5634.0,249.3098,249.5064,248.7791,248.9658,5634.0
2022-12-29 14:00:00,253.32,253.57,252.41,252.58,4943.0,248.9658,249.2115,248.0715,248.2386,4943.0
2022-12-29 14:30:00,252.39,252.84,251.92,251.97,6303.0,248.0518,248.4941,247.5899,247.639,6303.0
2022-12-29 15:00:00,252.05,252.85,251.76,251.87,9881.0,247.7177,248.5039,247.4326,247.5408,9881.0
2022-12-29 15:30:00,251.74,252.25,251.2,251.34,24535.0,247.413,247.9142,246.8823,247.0199,24535.0
2022-12-30 09:30:00,249.54,250.4,247.95,249.02,5386.0,245.2508,246.096,243.6881,244.7397,5386.0
2022-12-30 10:00:00,249.61,250.0,248.56,249.71,6848.0,245.3196,245.7029,244.2876,245.4179,6848.0
2022-12-30 10:30:00,249.57,249.67,248.99,249.22,5529.0,245.2803,245.3786,244.7103,244.9363,5529.0
2022-12-30 11:00:00,249.9,249.9,248.86,248.86,3204.0,245.6046,245.6046,244.5825,244.5825,3204.0
2022-12-30 11:30:00,248.68,249.46,248.67,249.28,5303.0,244.4056,245.1722,244.3958,244.9953,5303.0
2022-12-30 12:00:00,248.86,249.34,248.65,249.34,3946.0,244.5825,245.0542,244.3761,245.0542,3946.0
2022-12-30 12:30:00,249.28,249.64,248.76,249.29,2454.0,244.9953,245.3491,244.4842,245.0051,2454.0
2022-12-30 13:00:00,249.17,249.17,247.2,248.01,3425.0,244.8872,244.8872,242.951,243.7471,3425.0
2022-12-30 13:30:00,248.21,248.86,247.96,247.99,26272.0,243.9437,244.5825,243.698,243.7274,26272.0
2022-12-30 14:00:00,248.2,248.6,247.69,248.31,4963.0,243.9338,244.327,243.4326,244.0419,4963.0
2022-12-30 14:30:00,248.45,248.57,248.06,248.45,2712.0,244.1795,244.2975,243.7962,244.1795,2712.0
2022-12-30 15:00:00,248.38,249.43,248.38,249.43,2720.0,244.1107,245.1427,244.1107,245.1427,2720.0
2022-12-30 15:30:00,249.43,250.09,249.24,249.53,35678.0,245.1427,245.7913,244.956,245.241,35678.0
2023-01-03 09:30:00,251.99,255.17,251.29,252.6,15421.0,247.6587,250.784,246.9707,248.2582,15421.0
2023-01-03 10:00:00,251.4,252.88,248.79,248.8,10768.0,247.0788,248.5334,244.5137,244.5235,10768.0
2023-01-03 10:30:00,249.23,249.74,248.37,249.68,16449.0,244.9461,245.4474,244.1009,245.3884,16449.0
2023-01-03 11:00:00,249.77,250.09,247.84,247.84,5081.0,245.4768,245.7913,243.58,243.58,5081.0
2023-01-03 11:30:00,247.64,248.04,247.23,247.95,4682.0,243.3835,243.7766,242.9805,243.6881,4682.0
2023-01-03 12:00:00,247.94,248.16,246.99,246.99,2312.0,243.6783,243.8945,242.7446,242.7446,2312.0
2023-01-03 12:30:00,247.15,247.9,246.47,247.35,7692.0,242.9019,243.639,242.2336,243.0984,7692.0
2023-01-03 13:00:00,247.1,247.87,246.57,247.87,3127.0,242.8527,243.6095,242.3319,243.6095,3127.0
2023-01-03 13:30:00,247.91,248.28,247.24,248.0,4234.0,243.6488,244.0125,242.9903,243.7373,4234.0
2023-01-03 14:00:00,248.07,248.15,247.19,247.19,3507.0,243.8061,243.8847,242.9412,242.9412,3507.0
2023-01-03 14:30:00,247.11,248.48,246.72,248.09,3635.0,242.8626,244.209,242.4793,243.8257,3635.0
2023-01-03 15:00:00,248.05,248.71,247.58,248.7,6239.0,243.7864,244.4351,243.3245,244.4252,6239.0
2023-01-03 15:30:00,248.73,250.11,248.51,249.6,23060.0,244.4547,245.811,244.2385,245.3098,23060.0
2023-01-04 09:30:00,253.23,254.28,252.19,253.24,6256.0,248.8774,249.9093,247.8553,248.8872,6256.0
2023-01-04 10:00:00,252.85,253.49,252.09,253.26,5291.0,248.5039,249.1329,247.757,248.9069,5291.0
2023-01-04 10:30:00,252.94,254.34,252.1,254.01,12400.0,248.5924,249.9683,247.7668,249.644,12400.0
2023-01-04 11:00:00,253.99,254.87,253.55,254.82,7645.0,249.6243,250.4892,249.1919,250.44,7645.0
2023-01-04 11:30:00,255.05,255.9,254.84,255.55,4222.0,250.6661,251.5015,250.4597,251.1575,4222.0
2023-01-04 12:00:00,255.59,256.02,255.29,255.54,4888.0,251.1968,251.6194,250.902,251.1477,4888.0
2023-01-04 12:30:00,255.74,256.12,254.92,255.11,6457.0,251.3442,251.7177,250.5383,250.7251,6457.0
2023-01-04 13:00:00,255.09,256.0,254.68,255.7,5630.0,250.7054,251.5998,250.3025,251.3049,5630.0
2023-01-04 13:30:00,255.75,256.11,254.8,254.83,6046.0,251.3541,251.7079,250.4204,250.4499,6046.0
2023-01-04 14:00:00,255.1,256.04,254.06,254.24,11263.0,250.7152,251.6391,249.6931,249.87,11263.0
2023-01-04 14:30:00,254.17,256.01,254.12,255.94,8091.0,249.8012,251.6096,249.7521,251.5408,8091.0
2023-01-04 15:00:00,256.23,256.77,256.03,256.49,9829.0,251.8258,252.3565,251.6293,252.0813,9829.0
2023-01-04 15:30:00,256.4,257.62,255.53,257.51,30412.0,251.9929,253.1919,251.1378,253.0838,30412.0
2023-01-05 09:30:00,254.38,255.15,249.18,249.18,16358.0,250.0076,250.7644,244.897,244.897,16358.0
2023-01-05 10:00:00,249.11,252.96,248.77,252.91,14084.0,244.8282,248.612,244.494,248.5629,14084.0
2023-01-05 10:30:00,253.06,254.08,252.0,253.41,9047.0,248.7103,249.7128,247.6685,249.0543,9047.0
2023-01-05 11:00:00,253.23,254.06,252.71,253.15,20133.0,248.8774,249.6931,248.3663,248.7988,20133.0
2023-01-05 11:30:00,253.34,253.51,252.57,252.96,9110.0,248.9855,249.1526,248.2287,248.612,9110.0
2023-01-05 12:00:00,252.74,253.12,252.09,252.49,5986.0,248.3958,248.7693,247.757,248.1501,5986.0
2023-01-05 12:30:00,252.75,252.87,251.94,252.0,6351.0,248.4056,248.5236,247.6096,247.6685,6351.0
2023-01-05 13:00:00,251.96,254.35,251.94,254.07,16153.0,247.6292,249.9781,247.6096,249.7029,16153.0
2023-01-05 13:30:00,253.79,254.07,253.23,253.23,3648.0,249.4278,249.7029,248.8774,248.8774,3648.0
2023-01-05 14:00:00,253.34,253.49,253.08,253.14,3274.0,248.9855,249.1329,248.73,248.7889,3274.0
2023-01-05 14:30:00,253.18,254.44,253.18,253.77,8066.0,248.8282,250.0666,248.8282,249.4081,8066.0
2023-01-05 15:00:00,253.64,253.64,252.48,252.69,5849.0,249.2803,249.2803,248.1403,248.3467,5849.0
2023-01-05 15:30:00,252.49,253.17,252.19,252.87,35476.0,248.1501,248.8184,247.8553,248.5236,35476.0
2023-01-06 09:30:00,255.46,255.46,250.15,250.54,17305.0,251.069,251.069,245.8503,246.2336,17305.0
2023-01-06 10:00:00,250.95,253.96,250.95,252.92,11708.0,246.6366,249.5948,246.6366,248.5727,11708.0
2023-01-06 10:30:00,253.19,256.66,252.72,256.48,12460.0,248.8381,252.2484,248.3761,252.0715,12460.0
2023-01-06 11:00:00,256.31,257.89,256.26,257.36,65595.0,251.9044,253.4573,251.8553,252.9364,65595.0
2023-01-06 11:30:00,257.23,257.7,256.59,256.88,23821.0,252.8086,253.2705,252.1796,252.4646,23821.0
2023-01-06 12:00:00,256.84,257.09,256.33,256.94,19485.0,252.4253,252.671,251.9241,252.5236,19485.0
2023-01-06 12:30:00,257.0,257.31,256.81,256.95,13781.0,252.5826,252.8872,252.3958,252.5334,13781.0
2023-01-06 13:00:00,256.9,257.32,256.79,257.14,5921.0,252.4843,252.8971,252.3762,252.7202,5921.0
2023-01-06 13:30:00,257.26,257.89,257.19,257.46,10494.0,252.8381,253.4573,252.7693,253.0347,10494.0
2023-01-06 14:00:00,257.38,257.87,257.36,257.73,14483.0,252.956,253.4376,252.9364,253.3,14483.0
2023-01-06 14:30:00,257.6,258.01,257.16,257.91,3456.0,253.1723,253.5752,252.7398,253.4769,3456.0
2023-01-06 15:00:00,257.98,258.81,257.3,257.32,40557.0,253.5457,254.3615,252.8774,252.8971,40557.0
2023-01-06 15:30:00,257.45,258.95,257.23,257.85,81797.0,253.0248,254.4991,252.8086,253.418,81797.0
2023-01-09 09:30:00,258.97,259.45,256.2,257.12,12692.0,254.5187,254.9905,251.7963,252.7005,12692.0
2023-01-09 10:00:00,257.29,259.06,257.11,259.06,15641.0,252.8676,254.6072,252.6907,254.6072,15641.0
2023-01-09 10:30:00,259.44,259.71,259.02,259.63,2895.0,254.9806,255.246,254.5679,255.1674,2895.0
2023-01-09 11:00:00,259.69,260.4,259.66,260.31,5409.0,255.2263,255.9241,255.1969,255.8357,5409.0
2023-01-09 11:30:00,260.34,260.84,259.74,260.21,7963.0,255.8652,256.3566,255.2755,255.7374,7963.0
2023-01-09 12:00:00,260.39,260.47,258.79,258.9,4823.0,255.9143,255.9929,254.3418,254.4499,4823.0
2023-01-09 12:30:00,258.95,259.12,257.97,258.72,7346.0,254.4991,254.6661,253.5359,254.273,7346.0
2023-01-09 13:00:00,258.84,259.61,258.14,259.24,7587.0,254.391,255.1477,253.703,254.7841,7587.0
2023-01-09 13:30:00,259.31,260.92,258.48,260.63,16011.0,254.8529,256.4352,254.0371,256.1502,16011.0
2023-01-09 14:00:00,260.52,260.84,259.87,259.88,7287.0,256.0421,256.3566,255.4032,255.4131,7287.0
2023-01-09 14:30:00,259.95,260.23,259.08,259.31,7313.0,255.4819,255.7571,254.6268,254.8529,7313.0
2023-01-09 15:00:00,259.41,259.45,258.5,258.5,8435.0,254.9512,254.9905,254.0568,254.0568,8435.0
2023-01-09 15:30:00,258.42,258.7,256.89,257.03,37563.0,253.9782,254.2534,252.4745,252.6121,37563.0
2023-01-10 09:30:00,257.24,259.44,257.24,258.19,4142.0,252.8185,254.9806,252.8185,253.7521,4142.0
2023-01-10 10:00:00,258.49,259.06,257.8,258.15,4970.0,254.047,254.6072,253.3688,253.7128,4970.0
2023-01-10 10:30:00,257.7,257.89,256.72,257.88,6282.0,253.2705,253.4573,252.3074,253.4475,6282.0
2023-01-10 11:00:00,258.11,259.93,257.92,259.19,13374.0,253.6735,255.4622,253.4868,254.7349,13374.0
2023-01-10 11:30:00,259.13,260.04,258.84,259.82,3425.0,254.676,255.5703,254.391,255.3541,3425.0
2023-01-10 12:00:00,259.61,260.67,259.08,260.05,3389.0,255.1477,256.1895,254.6268,255.5802,3389.0
2023-01-10 12:30:00,260.38,261.08,259.92,260.3,11190.0,255.9045,256.5924,255.4524,255.8259,11190.0
2023-01-10 13:00:00,260.44,260.99,259.47,259.5,4376.0,255.9634,256.504,255.0101,255.0396,4376.0
2023-01-10 13:30:00,259.5,259.73,259.11,259.13,4236.0,255.0396,255.2657,254.6563,254.676,4236.0
2023-01-10 14:00:00,259.53,261.0,259.35,260.57,10515.0,255.0691,256.5138,254.8922,256.0912,10515.0
2023-01-10 14:30:00,260.52,260.67,259.46,259.77,6051.0,256.0421,256.1895,255.0003,255.305,6051.0
2023-01-10 15:00:00,259.75,259.88,259.43,259.51,7424.0,255.2853,255.4131,254.9708,255.0494,7424.0
2023-01-10 15:30:00,259.55,260.2,259.33,259.44,37767.0,255.0887,255.7276,254.8725,254.9806,37767.0
2023-01-11 09:30:00,260.44,260.44,242.63,244.18,116044.0,255.9634,255.9634,238.4596,239.9829,116044.0
2023-01-11 10:00:00,244.18,245.64,238.62,245.28,127155.0,239.9829,241.4178,234.5185,241.064,127155.0
2023-01-11 10:30:00,245.36,246.06,242.07,242.49,42390.0,241.1427,241.8306,237.9092,238.322,42390.0
2023-01-11 11:00:00,242.55,245.14,242.54,244.23,88738.0,238.381,240.9264,238.3711,240.0321,88738.0
2023-01-11 11:30:00,244.07,244.07,241.01,241.69,34867.0,239.8748,239.8748,236.8674,237.5357,34867.0
2023-01-11 12:00:00,242.09,242.29,240.17,240.5,10504.0,237.9289,238.1254,236.0419,236.3662,10504.0
2023-01-11 12:30:00,240.46,240.75,238.24,238.5,23899.0,236.3269,236.6119,234.145,234.4006,23899.0
2023-01-11 13:00:00,238.22,239.61,237.8,238.83,13815.0,234.1254,235.4915,233.7126,234.7249,13815.0
2023-01-11 13:30:00,238.74,240.87,238.05,240.57,94369.0,234.6364,236.7298,233.9583,236.435,94369.0
2023-01-11 14:00:00,240.59,241.35,240.0,240.91,12817.0,236.4546,237.2016,235.8748,236.7691,12817.0
2023-01-11 14:30:00,241.04,242.74,240.99,241.42,25722.0,236.8969,238.5677,236.8478,237.2704,25722.0
2023-01-11 15:00:00,241.43,241.43,239.47,239.53,22229.0,237.2802,237.2802,235.3539,235.4129,22229.0
2023-01-11 15:30:00,239.53,240.12,238.84,239.71,67759.0,235.4129,235.9927,234.7347,235.5898,67759.0
2023-01-12 09:30:00,239.45,241.16,232.63,233.53,39465.0,235.3342,237.0148,228.6315,229.516,39465.0
2023-01-12 10:00:00,233.56,236.87,233.56,235.28,38686.0,229.5455,232.7986,229.5455,231.2359,38686.0
2023-01-12 10:30:00,235.31,236.82,235.13,236.37,29813.0,231.2654,232.7494,231.0885,232.3072,29813.0
2023-01-12 11:00:00,236.16,237.3,235.71,237.03,18116.0,232.1008,233.2212,231.6585,232.9558,18116.0
2023-01-12 11:30:00,236.84,236.9,236.11,236.66,11652.0,232.7691,232.8281,232.0516,232.5922,11652.0
2023-01-12 12:00:00,236.58,237.46,236.38,237.37,26500.0,232.5136,233.3784,232.317,233.29,26500.0
2023-01-12 12:30:00,237.4,239.47,236.96,238.66,13913.0,233.3195,235.3539,232.887,234.5578,13913.0
2023-01-12 13:00:00,238.66,239.3,237.55,237.56,9663.0,234.5578,235.1868,233.4669,233.4767,9663.0
2023-01-12 13:30:00,237.53,238.99,236.92,238.34,10640.0,233.4472,234.8821,232.8477,234.2433,10640.0
2023-01-12 14:00:00,238.45,238.64,237.25,237.25,13173.0,234.3514,234.5382,233.172,233.172,13173.0
2023-01-12 14:30:00,237.35,237.92,236.62,237.92,15936.0,233.2703,233.8305,232.5529,233.8305,15936.0
2023-01-12 15:00:00,238.29,238.72,236.91,237.41,23686.0,234.1942,234.6168,232.8379,233.3293,23686.0
2023-01-12 15:30:00,237.55,238.55,237.07,238.53,42575.0,233.4669,234.4497,232.9951,234.43,42575.0
2023-01-13 09:30:00,236.67,241.0,236.67,239.53,6112.0,232.602,236.8576,232.602,235.4129,6112.0
2023-01-13 10:00:00,239.97,240.6,239.4,240.17,5849.0,235.8453,236.4645,235.2851,236.0419,5849.0
2023-01-13 10:30:00,239.46,240.42,239.32,239.32,2659.0,235.3441,236.2876,235.2065,235.2065,2659.0
2023-01-13 11:00:00,239.71,240.42,239.44,239.89,4203.0,235.5898,236.2876,235.3244,235.7667,4203.0
2023-01-13 11:30:00,240.01,240.31,239.27,240.31,2915.0,235.8846,236.1795,235.1573,236.1795,2915.0
2023-01-13 12:00:00,240.37,240.57,239.96,240.15,3140.0,236.2384,236.435,235.8355,236.0222,3140.0
2023-01-13 12:30:00,240.17,240.33,239.64,240.05,6653.0,236.0419,236.1991,235.521,235.9239,6653.0
2023-01-13 13:00:00,240.24,240.48,240.04,240.29,1300.0,236.1107,236.3465,235.9141,236.1598,1300.0
2023-01-13 13:30:00,240.42,241.2,240.34,241.0,4038.0,236.2876,237.0542,236.2089,236.8576,4038.0
2023-01-13 14:00:00,241.1,241.32,240.72,241.04,3812.0,236.9559,237.1721,236.5824,236.8969,3812.0
2023-01-13 14:30:00,241.01,242.19,240.97,242.19,7041.0,236.8674,238.0271,236.8281,238.0271,7041.0
2023-01-13 15:00:00,242.02,242.58,241.95,242.5,12449.0,237.8601,238.4104,237.7913,238.3318,12449.0
2023-01-13 15:30:00,242.51,242.98,240.65,240.91,60155.0,238.3416,238.8036,236.5136,236.7691,60155.0
2023-01-17 09:30:00,240.46,241.75,238.02,240.69,5079.0,236.3269,237.5947,233.9288,236.5529,5079.0
2023-01-17 10:00:00,240.84,241.08,239.82,240.01,11075.0,236.7003,236.9362,235.6979,235.8846,11075.0
2023-01-17 10:30:00,239.93,239.93,239.01,239.17,5220.0,235.806,235.806,234.9018,235.059,5220.0
2023-01-17 11:00:00,239.16,241.21,238.66,240.29,13389.0,235.0492,237.064,234.5578,236.1598,13389.0
2023-01-17 11:30:00,240.35,240.97,240.3,240.75,3151.0,236.2188,236.8281,236.1696,236.6119,3151.0
2023-01-17 12:00:00,241.2,241.42,240.43,240.63,3090.0,237.0542,237.2704,236.2974,236.494,3090.0
2023-01-17 12:30:00,240.82,242.09,240.67,242.09,11878.0,236.6807,237.9289,236.5333,237.9289,11878.0
2023-01-17 13:00:00,242.11,242.6,241.1,241.2,4607.0,237.9485,238.4301,236.9559,237.0542,4607.0
2023-01-17 13:30:00,241.02,241.85,241.02,241.61,7905.0,236.8772,237.693,236.8772,237.4571,7905.0
2023-01-17 14:00:00,241.37,241.43,239.39,239.8,8750.0,237.2212,237.2802,235.2753,235.6782,8750.0
2023-01-17 14:30:00,239.81,241.01,239.8,240.47,10407.0,235.688,236.8674,235.6782,236.3367,10407.0
2023-01-17 15:00:00,240.56,241.2,240.18,240.55,14154.0,236.4252,237.0542,236.0517,236.4153,14154.0
2023-01-17 15:30:00,240.67,242.02,240.66,241.11,45354.0,236.5333,237.8601,236.5234,236.9657,45354.0
2023-01-18 09:30:00,241.4,243.26,239.79,242.06,3219.0,237.2507,239.0787,235.6684,237.8994,3219.0
2023-01-18 10:00:00,241.91,242.8,241.84,242.6,4122.0,237.752,238.6267,237.6832,238.4301,4122.0
2023-01-18 10:30:00,242.56,242.64,240.44,240.76,4730.0,238.3908,238.4694,236.3072,236.6217,4730.0
2023-01-18 11:00:00,240.67,240.67,238.52,239.0,3793.0,236.5333,236.5333,234.4202,234.892,3793.0
2023-01-18 11:30:00,238.51,238.98,238.07,238.56,4098.0,234.4104,234.8723,233.978,234.4595,4098.0
2023-01-18 12:00:00,238.68,239.0,238.41,238.7,4210.0,234.5775,234.892,234.3121,234.5971,4210.0
2023-01-18 12:30:00,238.68,238.82,237.55,237.55,2004.0,234.5775,234.7151,233.4669,233.4669,2004.0
2023-01-18 13:00:00,237.54,237.97,237.17,237.68,3839.0,233.4571,233.8797,233.0934,233.5947,3839.0
2023-01-18 13:30:00,237.65,238.19,237.3,237.48,5859.0,233.5652,234.0959,233.2212,233.3981,5859.0
2023-01-18 14:00:00,237.44,237.44,236.87,236.87,3992.0,233.3588,233.3588,232.7986,232.7986,3992.0
2023-01-18 14:30:00,236.89,237.25,236.32,236.35,8241.0,232.8182,233.172,232.258,232.2875,8241.0
2023-01-18 15:00:00,236.4,236.84,235.67,236.82,10239.0,232.3367,232.7691,231.6192,232.7494,10239.0
2023-01-18 15:30:00,236.67,236.68,235.19,236.45,37182.0,232.602,232.6118,231.1475,232.3858,37182.0
2023-01-19 09:30:00,235.51,236.35,235.0,236.07,8831.0,231.462,232.2875,230.9607,232.0123,8831.0
2023-01-19 10:00:00,235.66,236.23,235.2,236.23,8223.0,231.6094,232.1696,231.1573,232.1696,8223.0
2023-01-19 10:30:00,236.3,236.3,235.51,236.2,9989.0,232.2384,232.2384,231.462,232.1401,9989.0
2023-01-19 11:00:00,235.92,236.69,235.67,235.97,8432.0,231.8649,232.6217,231.6192,231.914,8432.0
2023-01-19 11:30:00,235.91,236.18,235.56,236.16,8640.0,231.8551,232.1204,231.5111,232.1008,8640.0
2023-01-19 12:00:00,236.08,237.73,236.08,236.15,5535.0,232.0222,233.6438,232.0222,232.091,5535.0
2023-01-19 12:30:00,236.13,236.27,235.35,235.89,10551.0,232.0713,232.2089,231.3047,231.8354,10551.0
2023-01-19 13:00:00,235.9,236.41,235.78,235.96,6666.0,231.8453,232.3465,231.7273,231.9042,6666.0
2023-01-19 13:30:00,236.1,237.17,236.1,236.57,8000.0,232.0418,233.0934,232.0418,232.5037,8000.0
2023-01-19 14:00:00,236.36,236.77,235.95,236.18,7431.0,232.2973,232.7003,231.8944,232.1204,7431.0
2023-01-19 14:30:00,236.21,236.5,235.82,236.34,32994.0,232.1499,232.4349,231.7666,232.2777,32994.0
2023-01-19 15:00:00,236.35,236.35,235.26,235.88,15228.0,232.2875,232.2875,231.2163,231.8256,15228.0
2023-01-19 15:30:00,235.94,235.94,234.79,235.21,80634.0,231.8846,231.8846,230.7543,231.1671,80634.0
2023-01-20 09:30:00,235.63,235.63,233.97,235.42,18186.0,231.5799,231.5799,229.9484,231.3735,18186.0
2023-01-20 10:00:00,235.07,236.47,235.07,235.91,17648.0,231.0295,232.4055,231.0295,231.8551,17648.0
2023-01-20 10:30:00,235.84,235.84,233.63,233.63,13032.0,231.7863,231.7863,229.6143,229.6143,13032.0
2023-01-20 11:00:00,233.65,234.03,232.97,233.86,9289.0,229.6339,230.0074,228.9656,229.8403,9289.0
2023-01-20 11:30:00,233.9,234.82,233.77,234.82,4099.0,229.8796,230.7838,229.7519,230.7838,4099.0
2023-01-20 12:00:00,234.83,235.31,234.34,234.34,8563.0,230.7936,231.2654,230.3121,230.3121,8563.0
2023-01-20 12:30:00,234.13,234.21,233.79,233.97,4283.0,230.1057,230.1843,229.7715,229.9484,4283.0
2023-01-20 13:00:00,234.05,234.46,233.48,233.72,7929.0,230.0271,230.43,229.4668,229.7027,7929.0
2023-01-20 13:30:00,233.87,234.41,233.54,234.32,10358.0,229.8501,230.3809,229.5258,230.2924,10358.0
2023-01-20 14:00:00,234.18,235.08,233.96,235.02,8594.0,230.1548,231.0393,229.9386,230.9804,8594.0
2023-01-20 14:30:00,235.14,235.27,234.47,234.7,13077.0,231.0983,231.2261,230.4398,230.6659,13077.0
2023-01-20 15:00:00,234.72,235.69,234.71,235.16,19237.0,230.6855,231.6389,230.6757,231.118,19237.0
2023-01-20 15:30:00,235.18,235.96,235.02,235.62,56662.0,231.1376,231.9042,230.9804,231.5701,56662.0
2023-01-23 09:30:00,236.18,238.01,236.09,237.31,2577.0,232.1204,233.919,232.032,233.231,2577.0
2023-01-23 10:00:00,237.31,239.12,237.31,239.11,4212.0,233.231,235.0099,233.231,235.0001,4212.0
2023-01-23 10:30:00,239.35,239.35,237.85,237.85,9359.0,235.236,235.236,233.7617,233.7617,9359.0
2023-01-23 11:00:00,237.86,239.16,237.86,238.02,7076.0,233.7716,235.0492,233.7716,233.9288,7076.0
2023-01-23 11:30:00,238.05,238.77,237.8,237.82,7674.0,233.9583,234.6659,233.7126,233.7323,7674.0
2023-01-23 12:00:00,237.76,237.79,237.03,237.11,6616.0,233.6733,233.7028,232.9558,233.0345,6616.0
2023-01-23 12:30:00,237.11,237.95,237.11,237.95,7344.0,233.0345,233.86,233.0345,233.86,7344.0
2023-01-23 13:00:00,238.01,238.1,237.49,237.76,7992.0,233.919,234.0074,233.4079,233.6733,7992.0
2023-01-23 13:30:00,237.82,239.0,237.81,238.11,11338.0,233.7323,234.892,233.7224,234.0173,11338.0
2023-01-23 14:00:00,238.06,239.19,237.89,238.81,19644.0,233.9681,235.0787,233.801,234.7052,19644.0
2023-01-23 14:30:00,238.8,238.99,236.85,236.94,10381.0,234.6954,234.8821,232.7789,232.8674,10381.0
2023-01-23 15:00:00,237.14,237.87,237.01,237.6,8134.0,233.0639,233.7814,232.9362,233.516,8134.0
2023-01-23 15:30:00,237.62,238.31,237.43,238.31,39842.0,233.5357,234.2138,233.349,234.2138,39842.0
2023-01-24 09:30:00,237.4,237.85,236.38,236.6,1860.0,233.3195,233.7617,232.317,232.5332,1860.0
2023-01-24 10:00:00,236.59,237.48,235.78,236.18,4221.0,232.5234,233.3981,231.7273,232.1204,4221.0
2023-01-24 10:30:00,236.41,237.64,236.05,237.61,6135.0,232.3465,233.5553,231.9927,233.5259,6135.0
2023-01-24 11:00:00,237.61,239.61,237.6,239.61,4625.0,233.5259,235.4915,233.516,235.4915,4625.0
2023-01-24 11:30:00,239.23,239.23,238.35,238.35,4563.0,235.118,235.118,234.2531,234.2531,4563.0
2023-01-24 12:00:00,238.62,238.88,238.22,238.81,921.0,234.5185,234.774,234.1254,234.7052,921.0
2023-01-24 12:30:00,238.81,238.82,237.62,237.72,3739.0,234.7052,234.7151,233.5357,233.634,3739.0
2023-01-24 13:00:00,237.72,238.04,237.05,237.13,5165.0,233.634,233.9485,232.9755,233.0541,5165.0
2023-01-24 13:30:00,236.98,237.28,236.74,236.74,3686.0,232.9067,233.2015,232.6708,232.6708,3686.0
2023-01-24 14:00:00,236.73,236.73,236.39,236.7,2408.0,232.661,232.661,232.3268,232.6315,2408.0
2023-01-24 14:30:00,236.9,237.18,236.23,236.47,5222.0,232.8281,233.1033,232.1696,232.4055,5222.0
2023-01-24 15:00:00,236.51,236.71,235.85,236.36,6923.0,232.4448,232.6413,231.7961,232.2973,6923.0
2023-01-24 15:30:00,236.17,236.17,235.29,235.7,23041.0,232.1106,232.1106,231.2457,231.6487,23041.0
2023-01-25 09:30:00,233.07,234.89,231.64,231.64,5832.0,229.0639,230.8526,227.6585,227.6585,5832.0
2023-01-25 10:00:00,232.29,233.4,231.65,233.31,1800.0,228.2973,229.3882,227.6683,229.2998,1800.0
2023-01-25 10:30:00,233.57,233.63,232.36,232.9,2999.0,229.5553,229.6143,228.3661,228.8968,2999.0
2023-01-25 11:00:00,232.87,233.92,232.78,233.26,1965.0,228.8673,229.8993,228.7789,229.2506,1965.0
2023-01-25 11:30:00,233.28,235.19,233.28,235.01,9233.0,229.2703,231.1475,229.2703,230.9706,9233.0
2023-01-25 12:00:00,234.92,235.84,234.8,234.8,5069.0,230.8821,231.7863,230.7642,230.7642,5069.0
2023-01-25 12:30:00,234.91,235.46,234.63,235.46,1701.0,230.8723,231.4128,230.5971,231.4128,1701.0
2023-01-25 13:00:00,235.36,236.75,235.26,236.75,3400.0,231.3145,232.6806,231.2163,232.6806,3400.0
2023-01-25 13:30:00,236.7,237.83,236.7,237.83,5863.0,232.6315,233.7421,232.6315,233.7421,5863.0
2023-01-25 14:00:00,237.69,238.45,237.38,237.87,3033.0,233.6045,234.3514,233.2998,233.7814,3033.0
2023-01-25 14:30:00,237.77,238.28,237.45,238.28,3226.0,233.6831,234.1843,233.3686,234.1843,3226.0
2023-01-25 15:00:00,238.28,239.25,238.28,239.25,4434.0,234.1843,235.1377,234.1843,235.1377,4434.0
2023-01-25 15:30:00,239.5,240.37,239.04,240.22,20657.0,235.3834,236.2384,234.9313,236.091,20657.0
2023-01-26 09:30:00,241.6,241.71,240.3,241.71,2425.0,237.4473,237.5554,236.1696,237.5554,2425.0
2023-01-26 10:00:00,241.85,241.85,240.2,240.87,6185.0,237.693,237.693,236.0713,236.7298,6185.0
2023-01-26 10:30:00,240.38,240.39,239.33,239.39,2601.0,236.2482,236.2581,235.2163,235.2753,2601.0
2023-01-26 11:00:00,239.61,240.01,238.97,239.8,3211.0,235.4915,235.8846,234.8625,235.6782,3211.0
2023-01-26 11:30:00,239.69,239.96,239.19,239.35,1704.0,235.5701,235.8355,235.0787,235.236,1704.0
2023-01-26 12:00:00,239.76,240.03,239.54,240.0,1700.0,235.6389,235.9043,235.4227,235.8748,1700.0
2023-01-26 12:30:00,239.65,239.96,239.0,239.05,3762.0,235.5308,235.8355,234.892,234.9411,3762.0
2023-01-26 13:00:00,239.0,239.15,238.45,238.47,6305.0,234.892,235.0394,234.3514,234.3711,6305.0
2023-01-26 13:30:00,238.5,239.18,238.14,238.23,4348.0,234.4006,235.0689,234.0468,234.1352,4348.0
2023-01-26 14:00:00,238.15,238.76,237.88,238.03,8895.0,234.0566,234.6561,233.7912,233.9386,8895.0
2023-01-26 14:30:00,238.06,238.22,238.01,238.16,7600.0,233.9681,234.1254,233.919,234.0664,7600.0
2023-01-26 15:00:00,238.05,239.14,238.05,239.1,4801.0,233.9583,235.0296,233.9583,234.9903,4801.0
2023-01-26 15:30:00,239.05,241.06,238.71,241.01,34176.0,234.9411,236.9166,234.607,236.8674,34176.0
2023-01-27 09:30:00,240.11,240.62,239.4,240.62,2431.0,235.9829,236.4841,235.2851,236.4841,2431.0
2023-01-27 10:00:00,240.69,241.35,239.96,240.65,3023.0,236.5529,237.2016,235.8355,236.5136,3023.0
2023-01-27 10:30:00,240.96,240.96,239.5,239.7,1023.0,236.8183,236.8183,235.3834,235.5799,1023.0
2023-01-27 11:00:00,239.92,240.77,239.92,240.67,900.0,235.7962,236.6315,235.7962,236.5333,900.0
2023-01-27 11:30:00,241.27,242.27,241.02,242.2,2773.0,237.123,238.1058,236.8772,238.037,2773.0
2023-01-27 12:00:00,242.34,242.75,242.25,242.46,2658.0,238.1746,238.5775,238.0861,238.2925,2658.0
2023-01-27 12:30:00,242.69,243.22,242.67,243.22,1100.0,238.5185,239.0394,238.4989,239.0394,1100.0
2023-01-27 13:00:00,243.18,243.97,242.86,243.97,2772.0,239.0001,239.7765,238.6856,239.7765,2772.0
2023-01-27 13:30:00,243.99,244.4,242.32,242.74,5749.0,239.7962,240.1992,238.1549,238.5677,5749.0
2023-01-27 14:00:00,242.73,243.26,242.37,243.12,2636.0,238.5579,239.0787,238.204,238.9412,2636.0
2023-01-27 14:30:00,243.45,244.7,243.45,244.59,6085.0,239.2655,240.494,239.2655,240.3859,6085.0
2023-01-27 15:00:00,244.56,245.12,244.35,245.04,5810.0,240.3564,240.9068,240.15,240.8282,5810.0
2023-01-27 15:30:00,245.0,245.0,243.38,243.87,25675.0,240.7888,240.7888,239.1967,239.6783,25675.0
2023-01-30 09:30:00,241.91,243.22,240.98,242.5,3562.0,237.752,239.0394,236.8379,238.3318,3562.0
2023-01-30 10:00:00,242.8,243.18,240.52,240.63,6991.0,238.6267,239.0001,236.3858,236.494,6991.0
2023-01-30 10:30:00,240.87,241.06,239.32,239.55,2400.0,236.7298,236.9166,235.2065,235.4325,2400.0
2023-01-30 11:00:00,239.86,240.91,239.86,239.88,1901.0,235.7372,236.7691,235.7372,235.7568,1901.0
2023-01-30 11:30:00,240.14,240.6,239.44,240.6,2868.0,236.0124,236.4645,235.3244,236.4645,2868.0
2023-01-30 12:00:00,240.65,241.05,240.45,240.8,1617.0,236.5136,236.9067,236.317,236.661,1617.0
2023-01-30 12:30:00,240.72,240.72,240.34,240.68,1200.0,236.5824,236.5824,236.2089,236.5431,1200.0
2023-01-30 13:00:00,240.43,241.63,240.43,241.19,1958.0,236.2974,237.4768,236.2974,237.0443,1958.0
2023-01-30 13:30:00,241.22,241.22,240.98,241.06,800.0,237.0738,237.0738,236.8379,236.9166,800.0
2023-01-30 14:00:00,241.16,241.39,240.57,240.67,2385.0,237.0148,237.2409,236.435,236.5333,2385.0
2023-01-30 14:30:00,240.75,241.44,240.75,241.41,5701.0,236.6119,237.29,236.6119,237.2605,5701.0
2023-01-30 15:00:00,241.22,241.31,240.94,241.12,5863.0,237.0738,237.1623,236.7986,236.9755,5863.0
2023-01-30 15:30:00,241.15,241.96,240.81,241.04,15415.0,237.005,237.8011,236.6709,236.8969,15415.0
2023-01-31 09:30:00,241.03,241.88,240.55,240.69,4202.0,236.8871,237.7225,236.4153,236.5529,4202.0
2023-01-31 10:00:00,240.85,241.4,240.7,241.05,2700.0,236.7102,237.2507,236.5627,236.9067,2700.0
2023-01-31 10:30:00,241.12,241.68,240.93,241.55,8820.0,236.9755,237.5259,236.7888,237.3981,8820.0
2023-01-31 11:00:00,241.8,242.25,240.8,241.27,4830.0,237.6438,238.0861,236.661,237.123,4830.0
2023-01-31 11:30:00,241.12,242.28,241.05,242.24,2346.0,236.9755,238.1156,236.9067,238.0763,2346.0
2023-01-31 12:00:00,242.19,242.19,241.65,242.07,1901.0,238.0271,238.0271,237.4964,237.9092,1901.0
2023-01-31 12:30:00,241.96,242.74,241.94,242.64,6089.0,237.8011,238.5677,237.7814,238.4694,6089.0
2023-01-31 13:00:00,242.81,242.84,241.99,241.99,3474.0,238.6365,238.666,237.8306,237.8306,3474.0
2023-01-31 13:30:00,242.15,242.34,241.55,242.27,4201.0,237.9878,238.1746,237.3981,238.1058,4201.0
2023-01-31 14:00:00,242.34,242.96,242.29,242.36,3400.0,238.1746,238.7839,238.1254,238.1942,3400.0
2023-01-31 14:30:00,242.18,242.75,242.01,242.56,2300.0,238.0173,238.5775,237.8502,238.3908,2300.0
2023-01-31 15:00:00,242.62,243.09,242.03,242.23,9377.0,238.4497,238.9117,237.8699,238.0665,9377.0
2023-01-31 15:30:00,242.33,243.59,242.31,243.42,17904.0,238.1647,239.4031,238.1451,239.236,17904.0
2023-02-01 09:30:00,243.5,246.2,242.45,246.19,13618.0,239.3146,241.9682,238.2827,241.9584,13618.0
2023-02-01 10:00:00,245.85,245.85,244.1,244.48,4743.0,241.6242,241.6242,239.9043,240.2778,4743.0
2023-02-01 10:30:00,244.54,245.02,244.02,244.74,3700.0,240.3367,240.8085,239.8257,240.5333,3700.0
2023-02-01 11:00:00,244.65,246.41,244.41,246.12,4227.0,240.4449,242.1746,240.209,241.8896,4227.0
2023-02-01 11:30:00,246.1,246.86,245.98,246.39,8219.0,241.8699,242.6169,241.752,242.1549,8219.0
2023-02-01 12:00:00,246.56,246.56,244.74,245.68,6414.0,242.322,242.322,240.5333,241.4572,6414.0
2023-02-01 12:30:00,245.73,246.21,245.48,246.19,3049.0,241.5063,241.978,241.2606,241.9584,3049.0
2023-02-01 13:00:00,245.91,246.2,245.39,245.5,3871.0,241.6832,241.9682,241.1721,241.2802,3871.0
2023-02-01 13:30:00,245.71,246.09,245.22,246.09,2927.0,241.4866,241.8601,241.0051,241.8601,2927.0
2023-02-01 14:00:00,246.16,246.5,245.62,246.02,3407.0,241.9289,242.2631,241.3982,241.7913,3407.0
2023-02-01 14:30:00,246.29,248.0,245.34,247.26,4766.0,242.0567,243.7373,241.123,243.01,4766.0
2023-02-01 15:00:00,247.7,249.32,247.7,248.72,5171.0,243.4424,245.0346,243.4424,244.4449,5171.0
2023-02-01 15:30:00,248.79,250.76,248.78,250.22,30494.0,244.5137,246.4498,244.5039,245.9191,30494.0
2023-02-02 09:30:00,250.72,255.76,250.08,254.44,6196.0,246.4105,251.3639,245.7815,250.0666,6196.0
2023-02-02 10:00:00,254.81,257.64,254.65,256.69,11580.0,250.4302,253.2116,250.273,252.2779,11580.0
2023-02-02 10:30:00,256.76,259.9,256.76,259.56,19547.0,252.3467,255.4327,252.3467,255.0986,19547.0
2023-02-02 11:00:00,259.31,261.59,259.11,261.44,26413.0,254.8529,257.0937,254.6563,256.9463,26413.0
2023-02-02 11:30:00,261.44,261.59,259.9,260.33,10218.0,256.9463,257.0937,255.4327,255.8553,10218.0
2023-02-02 12:00:00,260.77,261.69,260.77,261.25,3558.0,256.2878,257.192,256.2878,256.7595,3558.0
2023-02-02 12:30:00,261.52,262.33,261.03,261.87,5751.0,257.0249,257.821,256.5433,257.3689,5751.0
2023-02-02 13:00:00,262.25,263.21,261.78,262.98,6942.0,257.7423,258.6858,257.2804,258.4598,6942.0
2023-02-02 13:30:00,263.14,265.24,262.88,264.31,21271.0,258.617,260.6809,258.3615,259.7669,21271.0
2023-02-02 14:00:00,264.41,264.88,262.69,262.98,11025.0,259.8652,260.3271,258.1748,258.4598,11025.0
2023-02-02 14:30:00,262.91,262.97,261.85,262.06,9606.0,258.391,258.45,257.3492,257.5556,9606.0
2023-02-02 15:00:00,262.03,263.45,261.83,263.02,20140.0,257.5261,258.9217,257.3296,258.4991,20140.0
2023-02-02 15:30:00,263.14,263.44,261.83,262.34,46402.0,258.617,258.9119,257.3296,257.8308,46402.0
2023-02-03 09:30:00,259.15,261.18,259.05,261.16,54849.0,254.6956,256.6907,254.5973,256.6711,54849.0
2023-02-03 10:00:00,260.21,261.72,259.16,260.23,11175.0,255.7374,257.2214,254.7055,255.7571,11175.0
2023-02-03 10:30:00,260.34,261.7,260.24,261.11,15978.0,255.8652,257.2018,255.7669,256.6219,15978.0
2023-02-03 11:00:00,261.18,263.66,260.77,263.38,8683.0,256.6907,259.1281,256.2878,258.8529,8683.0
2023-02-03 11:30:00,263.46,264.25,261.76,262.19,12465.0,258.9315,259.708,257.2608,257.6834,12465.0
2023-02-03 12:00:00,262.28,262.85,262.09,262.43,35021.0,257.7718,258.332,257.5851,257.9192,35021.0
2023-02-03 12:30:00,262.0,262.58,260.55,261.01,3549.0,257.4966,258.0667,256.0716,256.5237,3549.0
2023-02-03 13:00:00,260.64,260.64,259.78,259.95,2972.0,256.16,256.16,255.3148,255.4819,2972.0
2023-02-03 13:30:00,259.96,260.52,259.61,259.67,5435.0,255.4917,256.0421,255.1477,255.2067,5435.0
2023-02-03 14:00:00,259.91,260.28,259.59,260.19,3121.0,255.4426,255.8062,255.1281,255.7177,3121.0
2023-02-03 14:30:00,260.21,261.13,259.98,260.45,5924.0,255.7374,256.6416,255.5114,255.9733,5924.0
2023-02-03 15:00:00,260.32,261.16,260.03,260.69,8419.0,255.8455,256.6711,255.5605,256.2092,8419.0
2023-02-03 15:30:00,260.74,260.74,258.45,258.45,104651.0,256.2583,256.2583,254.0077,254.0077,104651.0
2023-02-06 09:30:00,256.29,256.29,254.34,255.26,5134.0,251.8848,251.8848,249.9683,250.8725,5134.0
2023-02-06 10:00:00,255.26,255.46,252.86,252.87,13408.0,250.8725,251.069,248.5137,248.5236,13408.0
2023-02-06 10:30:00,253.02,253.93,252.79,253.47,3708.0,248.671,249.5653,248.4449,249.1133,3708.0
2023-02-06 11:00:00,253.52,253.75,252.29,252.29,8730.0,249.1624,249.3884,247.9535,247.9535,8730.0
2023-02-06 11:30:00,252.29,252.49,251.3,251.66,4430.0,247.9535,248.1501,246.9806,247.3344,4430.0
2023-02-06 12:00:00,251.51,252.41,251.31,252.13,2935.0,247.1869,248.0715,246.9904,247.7963,2935.0
2023-02-06 12:30:00,252.32,252.64,252.09,252.22,5141.0,247.983,248.2975,247.757,247.8847,5141.0
2023-02-06 13:00:00,252.48,253.66,252.37,253.41,13038.0,248.1403,249.3,248.0322,249.0543,13038.0
2023-02-06 13:30:00,253.55,254.17,253.12,253.41,14117.0,249.1919,249.8012,248.7693,249.0543,14117.0
2023-02-06 14:00:00,253.96,254.06,253.5,253.5,3386.0,249.5948,249.6931,249.1427,249.1427,3386.0
2023-02-06 14:30:00,253.61,253.68,252.89,253.38,2752.0,249.2508,249.3196,248.5432,249.0248,2752.0
2023-02-06 15:00:00,253.25,253.4,252.58,252.82,6154.0,248.897,249.0445,248.2386,248.4744,6154.0
2023-02-06 15:30:00,252.85,254.22,252.6,253.41,22742.0,248.5039,249.8504,248.2582,249.0543,22742.0
2023-02-07 09:30:00,251.58,253.12,249.87,252.24,3318.0,247.2557,248.7693,245.5751,247.9044,3318.0
2023-02-07 10:00:00,252.15,252.94,251.78,251.78,2245.0,247.8159,248.5924,247.4523,247.4523,2245.0
2023-02-07 10:30:00,251.9,251.99,251.36,251.38,1200.0,247.5702,247.6587,247.0395,247.0592,1200.0
2023-02-07 11:00:00,251.31,252.25,251.28,252.25,1300.0,246.9904,247.9142,246.9609,247.9142,1300.0
2023-02-07 11:30:00,252.26,252.99,252.26,252.45,5104.0,247.9241,248.6415,247.9241,248.1108,5104.0
2023-02-07 12:00:00,252.43,253.62,252.42,253.17,1753.0,248.0911,249.2607,248.0813,248.8184,1753.0
2023-02-07 12:30:00,253.3,255.83,253.3,255.83,2301.0,248.9462,251.4327,248.9462,251.4327,2301.0
2023-02-07 13:00:00,256.08,256.11,253.4,253.4,4974.0,251.6784,251.7079,249.0445,249.0445,4974.0
2023-02-07 13:30:00,252.77,253.05,252.18,252.4,1701.0,248.4253,248.7005,247.8454,248.0616,1701.0
2023-02-07 14:00:00,253.13,254.91,253.13,254.22,1406.0,248.7791,250.5285,248.7791,249.8504,1406.0
2023-02-07 14:30:00,254.45,255.74,254.44,255.74,3191.0,250.0764,251.3442,250.0666,251.3442,3191.0
2023-02-07 15:00:00,256.14,256.55,255.22,256.46,4512.0,251.7374,252.1403,250.8332,252.0519,4512.0
2023-02-07 15:30:00,256.46,257.64,256.3,257.51,46616.0,252.0519,253.2116,251.8946,253.0838,46616.0
2023-02-08 09:30:00,256.36,257.41,256.35,257.39,3059.0,251.9536,252.9855,251.9438,252.9659,3059.0
2023-02-08 10:00:00,257.19,257.2,255.86,255.87,3323.0,252.7693,252.7791,251.4622,251.472,3323.0
2023-02-08 10:30:00,255.54,255.75,254.92,255.71,4820.0,251.1477,251.3541,250.5383,251.3148,4820.0
2023-02-08 11:00:00,255.77,255.77,254.28,254.34,4143.0,251.3737,251.3737,249.9093,249.9683,4143.0
2023-02-08 11:30:00,254.04,254.55,253.71,254.49,2614.0,249.6735,250.1747,249.3491,250.1157,2614.0
2023-02-08 12:00:00,254.19,254.95,254.03,254.91,2825.0,249.8209,250.5678,249.6636,250.5285,2825.0
2023-02-08 12:30:00,254.76,254.76,253.92,254.09,1445.0,250.3811,250.3811,249.5555,249.7226,1445.0
2023-02-08 13:00:00,253.99,254.6,253.8,253.92,2500.0,249.6243,250.2238,249.4376,249.5555,2500.0
2023-02-08 13:30:00,253.91,253.91,253.21,253.27,2600.0,249.5457,249.5457,248.8577,248.9167,2600.0
2023-02-08 14:00:00,253.41,253.93,253.04,253.34,3166.0,249.0543,249.5653,248.6906,248.9855,3166.0
2023-02-08 14:30:00,253.11,253.11,252.29,253.1,6648.0,248.7594,248.7594,247.9535,248.7496,6648.0
2023-02-08 15:00:00,253.06,253.06,252.03,252.46,10889.0,248.7103,248.7103,247.698,248.1206,10889.0
2023-02-08 15:30:00,252.45,254.03,251.82,253.81,27840.0,248.1108,249.6636,247.4916,249.4474,27840.0
2023-02-09 09:30:00,254.8,255.18,253.24,253.24,2342.0,250.4204,250.7939,248.8872,248.8872,2342.0
2023-02-09 10:00:00,255.0,255.34,253.49,253.49,962.0,250.617,250.9511,249.1329,249.1329,962.0
2023-02-09 10:30:00,253.59,254.0,253.01,254.0,3706.0,249.2312,249.6341,248.6612,249.6341,3706.0
2023-02-09 11:00:00,253.63,253.63,253.01,253.42,1358.0,249.2705,249.2705,248.6612,249.0641,1358.0
2023-02-09 11:30:00,252.67,253.05,252.49,252.92,11200.0,248.327,248.7005,248.1501,248.5727,11200.0
2023-02-09 12:00:00,252.92,252.92,251.93,252.85,3651.0,248.5727,248.5727,247.5997,248.5039,3651.0
2023-02-09 12:30:00,252.57,252.7,251.58,251.98,3190.0,248.2287,248.3565,247.2557,247.6489,3190.0
2023-02-09 13:00:00,251.43,251.94,251.18,251.41,1381.0,247.1083,247.6096,246.8626,247.0887,1381.0
2023-02-09 13:30:00,250.99,251.7,250.99,251.66,2457.0,246.6759,247.3737,246.6759,247.3344,2457.0
2023-02-09 14:00:00,251.78,251.78,250.96,251.56,3416.0,247.4523,247.4523,246.6464,247.2361,3416.0
2023-02-09 14:30:00,251.71,251.8,251.04,251.16,3500.0,247.3835,247.472,246.725,246.843,3500.0
2023-02-09 15:00:00,250.99,250.99,249.71,249.71,4616.0,246.6759,246.6759,245.4179,245.4179,4616.0
2023-02-09 15:30:00,249.7,250.01,248.41,248.58,30907.0,245.4081,245.7127,244.1402,244.3073,30907.0
2023-02-10 09:30:00,247.94,248.83,247.69,247.87,2129.0,243.6783,244.553,243.4326,243.6095,2129.0
2023-02-10 10:00:00,247.87,247.87,245.92,245.95,7031.0,243.6095,243.6095,241.693,241.7225,7031.0
2023-02-10 10:30:00,245.93,245.93,244.74,245.07,8111.0,241.7029,241.7029,240.5333,240.8576,8111.0
2023-02-10 11:00:00,245.27,245.33,244.6,244.8,5400.0,241.0542,241.1132,240.3957,240.5923,5400.0
2023-02-10 11:30:00,244.61,244.61,243.45,243.58,15195.0,240.4055,240.4055,239.2655,239.3932,15195.0
2023-02-10 12:00:00,243.58,244.97,243.3,244.73,6050.0,239.3932,240.7594,239.1181,240.5235,6050.0
2023-02-10 12:30:00,245.23,245.36,244.06,244.11,3411.0,241.0149,241.1427,239.865,239.9141,3411.0
2023-02-10 13:00:00,244.23,245.01,244.21,244.75,6601.0,240.0321,240.7987,240.0124,240.5431,6601.0
2023-02-10 13:30:00,244.62,244.64,243.66,243.68,6524.0,240.4154,240.435,239.4719,239.4915,6524.0
2023-02-10 14:00:00,243.53,244.59,243.32,244.18,4862.0,239.3441,240.3859,239.1377,239.9829,4862.0
2023-02-10 14:30:00,244.39,244.69,243.92,244.16,6725.0,240.1893,240.4842,239.7274,239.9633,6725.0
2023-02-10 15:00:00,244.34,244.74,243.46,243.78,7718.0,240.1402,240.5333,239.2753,239.5898,7718.0
2023-02-10 15:30:00,243.85,245.49,243.83,245.37,35548.0,239.6586,241.2704,239.6389,241.1525,35548.0
2023-02-13 09:30:00,246.43,246.83,246.43,246.55,1210.0,242.1943,242.5874,242.1943,242.3122,1210.0
2023-02-13 10:00:00,247.25,247.25,245.94,246.01,2421.0,243.0002,243.0002,241.7127,241.7815,2421.0
2023-02-13 10:30:00,246.51,246.83,246.19,246.36,4112.0,242.2729,242.5874,241.9584,242.1255,4112.0
2023-02-13 11:00:00,246.26,246.56,245.46,245.55,1840.0,242.0272,242.322,241.2409,241.3294,1840.0
2023-02-13 11:30:00,245.47,245.81,245.24,245.48,2000.0,241.2508,241.5849,241.0247,241.2606,2000.0
2023-02-13 12:00:00,245.62,245.94,245.32,245.34,2050.0,241.3982,241.7127,241.1033,241.123,2050.0
2023-02-13 12:30:00,245.29,245.97,245.11,245.68,2591.0,241.0739,241.7422,240.8969,241.4572,2591.0
2023-02-13 13:00:00,245.69,245.69,244.95,245.26,1917.0,241.467,241.467,240.7397,241.0444,1917.0
2023-02-13 13:30:00,245.4,245.42,244.61,245.41,2700.0,241.182,241.2016,240.4055,241.1918,2700.0
2023-02-13 14:00:00,245.57,245.57,244.74,244.88,2515.0,241.349,241.349,240.5333,240.6709,2515.0
2023-02-13 14:30:00,244.98,245.16,244.53,245.01,2693.0,240.7692,240.9461,240.3269,240.7987,2693.0
2023-02-13 15:00:00,245.17,245.48,244.73,245.19,3400.0,240.9559,241.2606,240.5235,240.9756,3400.0
2023-02-13 15:30:00,245.15,246.0,245.08,245.86,23031.0,240.9363,241.7717,240.8675,241.6341,23031.0
2023-02-14 09:30:00,245.7,246.66,245.2,246.22,1963.0,241.4768,242.4203,240.9854,241.9879,1963.0
2023-02-14 10:00:00,247.91,248.21,247.42,247.44,3880.0,243.6488,243.9437,243.1672,243.1869,3880.0
2023-02-14 10:30:00,246.4,246.4,243.76,243.77,2686.0,242.1648,242.1648,239.5702,239.58,2686.0
2023-02-14 11:00:00,243.74,244.45,243.13,243.13,5592.0,239.5505,240.2483,238.951,238.951,5592.0
2023-02-14 11:30:00,242.42,243.12,241.82,242.96,5401.0,238.2532,238.9412,237.6635,238.7839,5401.0
2023-02-14 12:00:00,243.09,243.4,242.75,243.16,4125.0,238.9117,239.2163,238.5775,238.9805,4125.0
2023-02-14 12:30:00,243.01,243.61,243.01,243.61,2400.0,238.833,239.4227,238.833,239.4227,2400.0
2023-02-14 13:00:00,243.63,245.44,243.63,245.09,3154.0,239.4424,241.2213,239.4424,240.8773,3154.0
2023-02-14 13:30:00,245.03,245.31,244.36,244.83,5026.0,240.8183,241.0935,240.1598,240.6218,5026.0
2023-02-14 14:00:00,244.83,245.18,244.04,245.17,3499.0,240.6218,240.9657,239.8453,240.9559,3499.0
2023-02-14 14:30:00,245.16,246.1,245.16,245.29,4411.0,240.9461,241.8699,240.9461,241.0739,4411.0
2023-02-14 15:00:00,245.17,245.54,244.67,245.21,8003.0,240.9559,241.3196,240.4645,240.9952,8003.0
2023-02-14 15:30:00,245.11,245.67,244.81,245.2,26393.0,240.8969,241.4473,240.6021,240.9854,26393.0
2023-02-15 09:30:00,243.74,245.77,243.04,244.62,3480.0,239.5505,241.5456,238.8625,240.4154,3480.0
2023-02-15 10:00:00,245.23,245.23,243.63,244.79,17671.0,241.0149,241.0149,239.4424,240.5824,17671.0
2023-02-15 10:30:00,244.99,245.05,244.36,244.9,6649.0,240.779,240.838,240.1598,240.6906,6649.0
2023-02-15 11:00:00,245.08,246.02,245.05,245.89,2836.0,240.8675,241.7913,240.838,241.6635,2836.0
2023-02-15 11:30:00,245.75,246.45,245.73,246.25,4642.0,241.5259,242.2139,241.5063,242.0174,4642.0
2023-02-15 12:00:00,246.26,246.26,245.74,245.84,5982.0,242.0272,242.0272,241.5161,241.6144,5982.0
2023-02-15 12:30:00,245.7,246.63,245.69,246.17,5465.0,241.4768,242.3908,241.467,241.9387,5465.0
2023-02-15 13:00:00,246.13,246.6,246.08,246.3,4584.0,241.8994,242.3613,241.8503,242.0665,4584.0
2023-02-15 13:30:00,246.31,246.72,246.05,246.5,6270.0,242.0763,242.4793,241.8208,242.2631,6270.0
2023-02-15 14:00:00,246.53,246.75,246.19,246.32,5602.0,242.2925,242.5088,241.9584,242.0861,5602.0
2023-02-15 14:30:00,246.39,246.9,246.35,246.45,4701.0,242.1549,242.6562,242.1156,242.2139,4701.0
2023-02-15 15:00:00,246.59,246.71,246.36,246.44,8767.0,242.3515,242.4694,242.1255,242.2041,8767.0
2023-02-15 15:30:00,246.56,247.62,246.56,247.17,31323.0,242.322,243.3638,242.322,242.9215,31323.0
2023-02-16 09:30:00,243.46,245.0,243.18,243.25,9814.0,239.2753,240.7888,239.0001,239.0689,9814.0
2023-02-16 10:00:00,243.25,245.07,243.0,245.07,8378.0,239.0689,240.8576,238.8232,240.8576,8378.0
2023-02-16 10:30:00,245.23,245.61,244.75,245.51,5504.0,241.0149,241.3884,240.5431,241.2901,5504.0
2023-02-16 11:00:00,245.4,246.22,245.25,246.08,3348.0,241.182,241.9879,241.0345,241.8503,3348.0
2023-02-16 11:30:00,246.07,246.65,245.99,246.3,7422.0,241.8404,242.4105,241.7618,242.0665,7422.0
2023-02-16 12:00:00,246.31,247.0,246.26,247.0,1600.0,242.0763,242.7545,242.0272,242.7545,1600.0
2023-02-16 12:30:00,246.87,247.1,245.88,246.02,4195.0,242.6267,242.8527,241.6537,241.7913,4195.0
2023-02-16 13:00:00,246.02,246.35,245.9,246.0,6466.0,241.7913,242.1156,241.6734,241.7717,6466.0
2023-02-16 13:30:00,246.0,246.47,245.77,246.17,3600.0,241.7717,242.2336,241.5456,241.9387,3600.0
2023-02-16 14:00:00,246.21,246.62,246.21,246.62,1731.0,241.978,242.381,241.978,242.381,1731.0
2023-02-16 14:30:00,247.05,247.06,246.27,246.71,4445.0,242.8036,242.8134,242.037,242.4694,4445.0
2023-02-16 15:00:00,246.89,246.89,245.81,246.32,9254.0,242.6464,242.6464,241.5849,242.0861,9254.0
2023-02-16 15:30:00,246.32,246.74,245.85,246.42,29208.0,242.0861,242.4989,241.6242,242.1844,29208.0
2023-02-17 09:30:00,245.68,245.68,244.89,245.29,6873.0,241.4572,241.4572,240.6807,241.0739,6873.0
2023-02-17 10:00:00,246.11,248.13,246.11,247.76,1507.0,241.8798,243.865,241.8798,243.5014,1507.0
2023-02-17 10:30:00,247.66,247.68,245.65,245.91,3434.0,243.4031,243.4228,241.4277,241.6832,3434.0
2023-02-17 11:00:00,245.63,246.17,245.42,246.01,2207.0,241.408,241.9387,241.2016,241.7815,2207.0
2023-02-17 11:30:00,246.34,246.7,245.96,246.29,3085.0,242.1058,242.4596,241.7323,242.0567,3085.0
2023-02-17 12:00:00,246.65,247.0,246.46,246.47,1957.0,242.4105,242.7545,242.2237,242.2336,1957.0
2023-02-17 12:30:00,246.56,246.62,245.93,246.04,2472.0,242.322,242.381,241.7029,241.811,2472.0
2023-02-17 13:00:00,246.06,246.54,246.0,246.36,1963.0,241.8306,242.3024,241.7717,242.1255,1963.0
2023-02-17 13:30:00,246.37,246.87,246.14,246.71,2006.0,242.1353,242.6267,241.9092,242.4694,2006.0
2023-02-17 14:00:00,247.12,247.33,246.65,247.09,2604.0,242.8724,243.0788,242.4105,242.8429,2604.0
2023-02-17 14:30:00,247.35,247.73,247.31,247.72,2463.0,243.0984,243.4719,243.0591,243.4621,2463.0
2023-02-17 15:00:00,247.81,248.0,247.46,247.59,13525.0,243.5505,243.7373,243.2066,243.3343,13525.0
2023-02-17 15:30:00,247.55,248.24,246.94,247.37,45125.0,243.295,243.9731,242.6955,243.1181,45125.0
2023-02-21 09:30:00,245.18,245.18,241.29,241.98,8714.0,240.9657,240.9657,237.1426,237.8207,8714.0
2023-02-21 10:00:00,241.79,242.41,241.35,241.95,7178.0,237.634,238.2434,237.2016,237.7913,7178.0
2023-02-21 10:30:00,241.78,242.35,241.51,241.86,14369.0,237.6242,238.1844,237.3588,237.7028,14369.0
2023-02-21 11:00:00,241.96,242.39,241.8,242.29,5758.0,237.8011,238.2237,237.6438,238.1254,5758.0
2023-02-21 11:30:00,242.22,242.22,241.04,241.45,10526.0,238.0566,238.0566,236.8969,237.2999,10526.0
2023-02-21 12:00:00,241.45,241.52,240.74,240.75,4310.0,237.2999,237.3687,236.6021,236.6119,4310.0
2023-02-21 12:30:00,240.52,240.9,240.06,240.77,3009.0,236.3858,236.7593,235.9337,236.6315,3009.0
2023-02-21 13:00:00,240.77,241.21,240.77,241.07,2513.0,236.6315,237.064,236.6315,236.9264,2513.0
2023-02-21 13:30:00,241.01,241.01,240.32,240.35,3563.0,236.8674,236.8674,236.1893,236.2188,3563.0
2023-02-21 14:00:00,240.23,240.73,239.79,240.02,4847.0,236.1008,236.5922,235.6684,235.8944,4847.0
2023-02-21 14:30:00,240.08,241.83,240.07,241.39,13020.0,235.9534,237.6733,235.9436,237.2409,13020.0
2023-02-21 15:00:00,241.37,242.27,241.24,242.0,13419.0,237.2212,238.1058,237.0935,237.8404,13419.0
2023-02-21 15:30:00,242.17,242.61,241.25,241.33,22418.0,238.0075,238.4399,237.1033,237.1819,22418.0
2023-02-22 09:30:00,242.54,243.69,239.38,243.22,3485.0,238.3711,239.5014,235.2654,239.0394,3485.0
2023-02-22 10:00:00,243.2,243.54,241.95,242.84,7526.0,239.0198,239.3539,237.7913,238.666,7526.0
2023-02-22 10:30:00,242.47,242.58,241.13,242.38,3409.0,238.3023,238.4104,236.9854,238.2139,3409.0
2023-02-22 11:00:00,242.54,243.84,242.54,243.49,4543.0,238.3711,239.6488,238.3711,239.3048,4543.0
2023-02-22 11:30:00,243.51,243.51,242.83,243.31,4204.0,239.3244,239.3244,238.6561,239.1279,4204.0
2023-02-22 12:00:00,243.59,244.56,243.31,243.91,7227.0,239.4031,240.3564,239.1279,239.7176,7227.0
2023-02-22 12:30:00,243.94,244.32,242.9,243.53,8198.0,239.7471,240.1205,238.7249,239.3441,8198.0
2023-02-22 13:00:00,243.4,244.47,242.91,244.39,4007.0,239.2163,240.2679,238.7348,240.1893,4007.0
2023-02-22 13:30:00,244.24,244.67,243.77,244.22,7622.0,240.0419,240.4645,239.58,240.0222,7622.0
2023-02-22 14:00:00,244.56,244.59,243.15,243.28,21664.0,240.3564,240.3859,238.9706,239.0984,21664.0
2023-02-22 14:30:00,243.23,243.23,241.44,241.56,23709.0,239.0493,239.0493,237.29,237.408,23709.0
2023-02-22 15:00:00,241.5,242.15,241.44,241.49,26757.0,237.349,237.9878,237.29,237.3392,26757.0
2023-02-22 15:30:00,241.38,241.66,239.27,240.63,62938.0,237.2311,237.5062,235.1573,236.494,62938.0
2023-02-23 09:30:00,229.8,238.99,229.64,234.28,43419.0,225.8501,234.8821,225.6929,230.2531,43419.0
2023-02-23 10:00:00,234.28,240.0,234.27,237.97,24726.0,230.2531,235.8748,230.2433,233.8797,24726.0
2023-02-23 10:30:00,238.04,238.23,233.41,234.88,30500.0,233.9485,234.1352,229.3981,230.8428,30500.0
2023-02-23 11:00:00,234.93,238.73,234.87,237.03,10925.0,230.8919,234.6266,230.833,232.9558,10925.0
2023-02-23 11:30:00,236.91,236.91,233.16,234.96,19097.0,232.8379,232.8379,229.1523,230.9214,19097.0
2023-02-23 12:00:00,234.99,235.59,233.6,234.23,8816.0,230.9509,231.5406,229.5848,230.204,8816.0
2023-02-23 12:30:00,234.03,234.03,232.41,233.23,13980.0,230.0074,230.0074,228.4152,229.2211,13980.0
2023-02-23 13:00:00,233.07,235.36,233.07,235.01,14543.0,229.0639,231.3145,229.0639,230.9706,14543.0
2023-02-23 13:30:00,234.93,234.97,232.71,233.08,19627.0,230.8919,230.9312,228.7101,229.0737,19627.0
2023-02-23 14:00:00,232.91,233.64,232.32,233.5,11784.0,228.9066,229.6241,228.3268,229.4865,11784.0
2023-02-23 14:30:00,233.67,234.44,232.14,232.27,16752.0,229.6536,230.4103,228.1499,228.2776,16752.0
2023-02-23 15:00:00,232.42,234.31,232.17,234.19,30750.0,228.4251,230.2826,228.1794,230.1646,30750.0
2023-02-23 15:30:00,234.4,235.98,234.21,235.86,109367.0,230.371,231.9239,230.1843,231.8059,109367.0
2023-02-24 09:30:00,232.56,235.72,230.56,235.0,21100.0,228.5627,231.6683,226.597,230.9607,21100.0
2023-02-24 10:00:00,235.35,235.73,232.93,233.37,27348.0,231.3047,231.6782,228.9263,229.3587,27348.0
2023-02-24 10:30:00,233.48,234.63,233.13,234.54,15693.0,229.4668,230.5971,229.1229,230.5086,15693.0
2023-02-24 11:00:00,234.24,234.7,234.0,234.49,44546.0,230.2138,230.6659,229.9779,230.4595,44546.0
2023-02-24 11:30:00,234.55,234.73,234.0,234.64,10877.0,230.5185,230.6954,229.9779,230.6069,10877.0
2023-02-24 12:00:00,234.64,236.41,234.51,236.17,17446.0,230.6069,232.3465,230.4791,232.1106,17446.0
2023-02-24 12:30:00,236.2,236.34,235.37,235.65,10285.0,232.1401,232.2777,231.3244,231.5996,10285.0
2023-02-24 13:00:00,235.65,235.69,234.78,234.99,9902.0,231.5996,231.6389,230.7445,230.9509,9902.0
2023-02-24 13:30:00,234.92,235.93,234.92,235.55,13627.0,230.8821,231.8747,230.8821,231.5013,13627.0
2023-02-24 14:00:00,235.63,236.26,235.06,235.06,22354.0,231.5799,232.1991,231.0197,231.0197,22354.0
2023-02-24 14:30:00,235.05,236.26,234.82,236.26,17986.0,231.0099,232.1991,230.7838,232.1991,17986.0
2023-02-24 15:00:00,236.39,237.44,235.57,235.57,34388.0,232.3268,233.3588,231.5209,231.5209,34388.0
2023-02-24 15:30:00,235.61,235.66,234.82,235.11,136282.0,231.5602,231.6094,230.7838,231.0688,136282.0
2023-02-27 09:30:00,237.02,238.07,235.36,237.57,17597.0,232.946,233.978,231.3145,233.4865,17597.0
2023-02-27 10:00:00,237.6,240.2,237.6,239.81,10143.0,233.516,236.0713,233.516,235.688,10143.0
2023-02-27 10:30:00,239.82,239.83,236.94,237.29,14082.0,235.6979,235.7077,232.8674,233.2114,14082.0
2023-02-27 11:00:00,237.29,237.78,236.95,237.5,13505.0,233.2114,233.6929,232.8772,233.4178,13505.0
2023-02-27 11:30:00,237.43,237.86,237.02,237.43,19497.0,233.349,233.7716,232.946,233.349,19497.0
2023-02-27 12:00:00,237.47,238.17,237.31,238.01,11916.0,233.3883,234.0762,233.231,233.919,11916.0
2023-02-27 12:30:00,237.99,238.31,237.43,238.31,15420.0,233.8993,234.2138,233.349,234.2138,15420.0
2023-02-27 13:00:00,238.39,239.32,238.33,239.06,5824.0,234.2925,235.2065,234.2335,234.9509,5824.0
2023-02-27 13:30:00,239.04,239.73,238.52,239.62,11623.0,234.9313,235.6094,234.4202,235.5013,11623.0
2023-02-27 14:00:00,240.02,240.02,238.61,239.14,13512.0,235.8944,235.8944,234.5087,235.0296,13512.0
2023-02-27 14:30:00,239.13,239.13,238.3,238.31,8218.0,235.0197,235.0197,234.204,234.2138,8218.0
2023-02-27 15:00:00,238.29,238.52,237.66,237.95,14882.0,234.1942,234.4202,233.575,233.86,14882.0
2023-02-27 15:30:00,237.95,239.4,236.81,239.01,59375.0,233.86,235.2851,232.7396,234.9018,59375.0
2023-02-28 09:30:00,238.93,239.88,238.13,238.37,8713.0,234.8232,235.7568,234.0369,234.2728,8713.0
2023-02-28 10:00:00,238.86,239.56,238.2,238.77,6248.0,234.7544,235.4423,234.1057,234.6659,6248.0
2023-02-28 10:30:00,238.86,239.13,238.63,239.01,4559.0,234.7544,235.0197,234.5283,234.9018,4559.0
2023-02-28 11:00:00,239.17,240.21,239.17,239.85,6792.0,235.059,236.0812,235.059,235.7274,6792.0
2023-02-28 11:30:00,239.89,240.36,238.63,238.86,16772.0,235.7667,236.2286,234.5283,234.7544,16772.0
2023-02-28 12:00:00,238.84,239.75,238.84,239.72,8663.0,234.7347,235.6291,234.7347,235.5996,8663.0
2023-02-28 12:30:00,239.78,240.26,239.6,240.06,13479.0,235.6586,236.1303,235.4817,235.9337,13479.0
2023-02-28 13:00:00,240.05,240.15,239.26,239.48,7061.0,235.9239,236.0222,235.1475,235.3637,7061.0
2023-02-28 13:30:00,239.28,239.6,239.06,239.6,16932.0,235.1672,235.4817,234.9509,235.4817,16932.0
2023-02-28 14:00:00,239.63,240.58,239.24,239.24,81953.0,235.5111,236.4448,235.1278,235.1278,81953.0
2023-02-28 14:30:00,239.29,239.77,239.27,239.55,8278.0,235.177,235.6487,235.1573,235.4325,8278.0
2023-02-28 15:00:00,239.53,240.25,239.52,239.93,13034.0,235.4129,236.1205,235.403,235.806,13034.0
2023-02-28 15:30:00,239.7,239.87,238.23,238.23,79639.0,235.5799,235.747,234.1352,234.1352,79639.0
2023-03-01 09:30:00,235.85,237.22,234.15,235.46,9859.0,231.7961,233.1426,230.1253,231.4128,9859.0
2023-03-01 10:00:00,235.02,235.36,232.7,232.92,9372.0,230.9804,231.3145,228.7003,228.9165,9372.0
2023-03-01 10:30:00,232.87,235.11,232.43,234.64,11530.0,228.8673,231.0688,228.4349,230.6069,11530.0
2023-03-01 11:00:00,234.66,234.66,231.81,232.07,7157.0,230.6266,230.6266,227.8256,228.0811,7157.0
2023-03-01 11:30:00,232.32,232.95,232.32,232.78,5278.0,228.3268,228.946,228.3268,228.7789,5278.0
2023-03-01 12:00:00,232.9,233.39,232.81,232.93,4427.0,228.8968,229.3784,228.8084,228.9263,4427.0
2023-03-01 12:30:00,232.88,233.0,232.29,232.4,4292.0,228.8772,228.9951,228.2973,228.4054,4292.0
2023-03-01 13:00:00,232.31,232.31,231.92,232.09,5425.0,228.317,228.317,227.9337,228.1007,5425.0
2023-03-01 13:30:00,232.05,232.8,231.98,232.01,7632.0,228.0614,228.7985,227.9926,228.0221,7632.0
2023-03-01 14:00:00,232.09,232.16,231.19,231.58,10222.0,228.1007,228.1695,227.2162,227.5995,10222.0
2023-03-01 14:30:00,231.54,232.35,231.54,231.94,9796.0,227.5602,228.3563,227.5602,227.9533,9796.0
2023-03-01 15:00:00,232.0,233.77,232.0,233.48,18564.0,228.0123,229.7519,228.0123,229.4668,18564.0
2023-03-01 15:30:00,233.49,234.54,233.35,233.78,45948.0,229.4767,230.5086,229.3391,229.7617,45948.0
2023-03-02 09:30:00,231.53,233.33,230.77,231.66,9229.0,227.8787,229.6503,227.1306,228.0066,9229.0
2023-03-02 10:00:00,231.32,232.78,231.29,231.85,7530.0,227.672,229.1089,227.6424,228.1936,7530.0
2023-03-02 10:30:00,231.63,232.37,231.41,231.94,5022.0,227.9771,228.7054,227.7605,228.2822,5022.0
2023-03-02 11:00:00,232.5,232.96,232.23,232.25,2138.0,228.8334,229.2861,228.5676,228.5873,2138.0
2023-03-02 11:30:00,232.35,233.28,232.27,232.46,5606.0,228.6857,229.6011,228.607,228.794,5606.0
2023-03-02 12:00:00,232.58,233.0,232.38,233.0,3062.0,228.9121,229.3255,228.7152,229.3255,3062.0
2023-03-02 12:30:00,232.91,233.2,232.76,232.96,3292.0,229.2369,229.5223,229.0893,229.2861,3292.0
2023-03-02 13:00:00,233.06,233.37,232.89,233.24,3112.0,229.3845,229.6896,229.2172,229.5617,3112.0
2023-03-02 13:30:00,233.19,234.22,233.18,234.22,6865.0,229.5125,230.5262,229.5026,230.5262,6865.0
2023-03-02 14:00:00,234.36,234.79,234.15,234.53,5914.0,230.664,231.0872,230.4573,230.8313,5914.0
2023-03-02 14:30:00,234.7,234.92,234.2,234.92,6781.0,230.9987,231.2152,230.5065,231.2152,6781.0
2023-03-02 15:00:00,234.94,235.32,234.49,234.63,10931.0,231.2349,231.6089,230.792,230.9298,10931.0
2023-03-02 15:30:00,234.71,235.71,234.71,235.7,36727.0,231.0085,231.9927,231.0085,231.9829,36727.0
2023-03-03 09:30:00,237.99,238.79,237.44,237.44,5048.0,234.2368,235.0242,233.6954,233.6954,5048.0
2023-03-03 10:00:00,236.72,236.72,235.38,236.36,24771.0,232.9868,232.9868,231.6679,232.6325,24771.0
2023-03-03 10:30:00,236.4,237.45,235.74,236.66,34975.0,232.6718,233.7053,232.0223,232.9277,34975.0
2023-03-03 11:00:00,236.69,237.23,236.19,236.89,4903.0,232.9573,233.4888,232.4652,233.1541,4903.0
2023-03-03 11:30:00,236.99,237.17,236.46,236.65,10039.0,233.2525,233.4297,232.7309,232.9179,10039.0
2023-03-03 12:00:00,236.64,237.46,236.55,237.46,4663.0,232.9081,233.7151,232.8195,233.7151,4663.0
2023-03-03 12:30:00,237.44,238.29,237.4,238.2,3990.0,233.6954,234.532,233.6561,234.4435,3990.0
2023-03-03 13:00:00,238.28,238.47,237.91,237.92,4227.0,234.5222,234.7092,234.158,234.1679,4227.0
2023-03-03 13:30:00,237.89,238.27,237.67,237.86,4102.0,234.1384,234.5124,233.9218,234.1088,4102.0
2023-03-03 14:00:00,237.94,239.29,237.88,239.29,6251.0,234.1876,235.5163,234.1285,235.5163,6251.0
2023-03-03 14:30:00,239.27,239.65,238.85,238.85,9156.0,235.4966,235.8706,235.0832,235.0832,9156.0
2023-03-03 15:00:00,238.87,239.37,237.55,237.6,24885.0,235.1029,235.595,233.8037,233.8529,24885.0
2023-03-03 15:30:00,237.6,239.28,237.43,239.19,55239.0,233.8529,235.5064,233.6856,235.4179,55239.0
2023-03-06 09:30:00,239.2,240.0,237.46,238.57,3486.0,235.4277,236.2151,233.7151,234.8076,3486.0
2023-03-06 10:00:00,238.2,238.4,237.98,238.22,2273.0,234.4435,234.6403,234.2269,234.4631,2273.0
2023-03-06 10:30:00,238.19,238.7,237.21,237.29,5552.0,234.4336,234.9356,233.4691,233.5478,5552.0
2023-03-06 11:00:00,237.38,237.97,237.38,237.42,3000.0,233.6364,234.2171,233.6364,233.6758,3000.0
2023-03-06 11:30:00,237.54,237.85,237.05,237.13,3080.0,233.7939,234.099,233.3116,233.3903,3080.0
2023-03-06 12:00:00,237.1,237.91,237.08,237.73,4200.0,233.3608,234.158,233.3411,233.9809,4200.0
2023-03-06 12:30:00,237.71,237.92,236.5,236.65,9192.0,233.9612,234.1679,232.7703,232.9179,9192.0
2023-03-06 13:00:00,236.56,237.03,236.44,236.91,5436.0,232.8293,233.2919,232.7112,233.1738,5436.0
2023-03-06 13:30:00,236.78,236.78,235.4,235.4,4040.0,233.0459,233.0459,231.6876,231.6876,4040.0
2023-03-06 14:00:00,235.39,236.46,235.21,236.43,7356.0,231.6778,232.7309,231.5006,232.7014,7356.0
2023-03-06 14:30:00,236.48,236.76,235.33,235.35,4621.0,232.7506,233.0262,231.6187,231.6384,4621.0
2023-03-06 15:00:00,234.84,235.13,234.03,234.03,4699.0,231.1365,231.4219,230.3392,230.3392,4699.0
2023-03-06 15:30:00,233.95,234.56,233.48,233.82,35727.0,230.2605,230.8609,229.7979,230.1325,35727.0
2023-03-07 09:30:00,233.54,234.36,232.32,234.06,7570.0,229.857,230.664,228.6562,230.3688,7570.0
2023-03-07 10:00:00,233.18,233.18,231.1,231.41,8007.0,229.5026,229.5026,227.4554,227.7605,8007.0
2023-03-07 10:30:00,231.33,232.25,230.14,230.33,24494.0,227.6818,228.5873,226.5106,226.6976,24494.0
2023-03-07 11:00:00,230.32,231.11,230.24,230.48,21246.0,226.6877,227.4653,226.609,226.8452,21246.0
2023-03-07 11:30:00,230.07,230.6,228.78,228.87,7675.0,226.4417,226.9633,225.172,225.2606,7675.0
2023-03-07 12:00:00,228.95,229.6,228.14,229.26,15233.0,225.3393,225.9791,224.5421,225.6445,15233.0
2023-03-07 12:30:00,229.2,229.44,228.46,228.83,4303.0,225.5854,225.8216,224.8571,225.2212,4303.0
2023-03-07 13:00:00,228.53,229.77,228.53,229.3,18261.0,224.926,226.1464,224.926,225.6838,18261.0
2023-03-07 13:30:00,228.96,229.28,228.57,229.02,34138.0,225.3492,225.6641,224.9653,225.4082,34138.0
2023-03-07 14:00:00,228.99,230.72,228.87,229.7,16101.0,225.3787,227.0814,225.2606,226.0775,16101.0
2023-03-07 14:30:00,229.86,229.89,228.93,228.93,8372.0,226.235,226.2645,225.3197,225.3197,8372.0
2023-03-07 15:00:00,228.93,229.68,228.91,229.26,19723.0,225.3197,226.0578,225.3,225.6445,19723.0
2023-03-07 15:30:00,229.27,230.53,229.22,230.46,60690.0,225.6543,226.8944,225.6051,226.8255,60690.0
2023-03-08 09:30:00,229.31,229.31,228.27,228.92,8174.0,225.6937,225.6937,224.6701,225.3098,8174.0
2023-03-08 10:00:00,228.91,229.3,227.04,228.3,21726.0,225.3,225.6838,223.4595,224.6996,21726.0
2023-03-08 10:30:00,228.3,230.03,228.27,229.54,13214.0,224.6996,226.4023,224.6701,225.92,13214.0
2023-03-08 11:00:00,229.72,230.38,229.58,229.61,6570.0,226.0972,226.7468,225.9594,225.9889,6570.0
2023-03-08 11:30:00,229.46,230.32,229.15,230.32,4944.0,225.8413,226.6877,225.5362,226.6877,4944.0
2023-03-08 12:00:00,230.11,230.17,229.89,230.13,6272.0,226.481,226.5401,226.2645,226.5007,6272.0
2023-03-08 12:30:00,230.07,230.07,229.06,229.06,6010.0,226.4417,226.4417,225.4476,225.4476,6010.0
2023-03-08 13:00:00,229.2,229.2,228.58,228.98,9607.0,225.5854,225.5854,224.9752,225.3689,9607.0
2023-03-08 13:30:00,228.93,228.93,228.13,228.22,5523.0,225.3197,225.3197,224.5323,224.6209,5523.0
2023-03-08 14:00:00,228.44,228.58,228.11,228.11,1910.0,224.8374,224.9752,224.5126,224.5126,1910.0
2023-03-08 14:30:00,228.11,228.31,227.37,227.4,5154.0,224.5126,224.7094,223.7843,223.8138,5154.0
2023-03-08 15:00:00,227.54,227.6,226.96,227.26,7328.0,223.9516,224.0106,223.3807,223.676,7328.0
2023-03-08 15:30:00,227.4,228.12,227.4,227.58,19996.0,223.8138,224.5224,223.8138,223.9909,19996.0
2023-03-09 09:30:00,228.81,230.1,227.75,229.56,10487.0,225.2015,226.4712,224.1583,225.9397,10487.0
2023-03-09 10:00:00,229.84,230.72,229.72,229.94,12846.0,226.2153,227.0814,226.0972,226.3137,12846.0
2023-03-09 10:30:00,230.32,231.03,230.27,230.59,12616.0,226.6877,227.3865,226.6385,226.9535,12616.0
2023-03-09 11:00:00,230.51,230.56,229.95,230.14,5496.0,226.8747,226.9239,226.3236,226.5106,5496.0
2023-03-09 11:30:00,230.17,231.21,230.12,231.21,9007.0,226.5401,227.5637,226.4909,227.5637,9007.0
2023-03-09 12:00:00,231.2,231.88,231.04,231.54,5689.0,227.5539,228.2231,227.3964,227.8885,5689.0
2023-03-09 12:30:00,231.55,231.72,230.71,231.42,24558.0,227.8983,228.0657,227.0716,227.7704,24558.0
2023-03-09 13:00:00,231.25,231.25,230.75,230.96,25074.0,227.6031,227.6031,227.111,227.3176,25074.0
2023-03-09 13:30:00,231.04,231.17,230.25,230.43,14505.0,227.3964,227.5243,226.6188,226.796,14505.0
2023-03-09 14:00:00,230.5,230.5,229.47,230.31,12833.0,226.8649,226.8649,225.8511,226.6779,12833.0
2023-03-09 14:30:00,230.08,230.43,229.71,229.89,18230.0,226.4515,226.796,226.0874,226.2645,18230.0
2023-03-09 15:00:00,229.89,230.07,228.93,229.85,50299.0,226.2645,226.4417,225.3197,226.2251,50299.0
2023-03-09 15:30:00,229.91,230.46,228.77,228.85,61813.0,226.2842,226.8255,225.1622,225.2409,61813.0
2023-03-10 09:30:00,228.68,229.31,225.92,227.04,25030.0,225.0736,225.6937,222.3571,223.4595,25030.0
2023-03-10 10:00:00,227.3,228.23,226.69,226.98,7670.0,223.7154,224.6307,223.115,223.4004,7670.0
2023-03-10 10:30:00,227.13,227.95,226.15,227.77,5005.0,223.548,224.3551,222.5835,224.1779,5005.0
2023-03-10 11:00:00,227.43,227.68,226.38,226.87,32580.0,223.8433,224.0894,222.8099,223.2921,32580.0
2023-03-10 11:30:00,227.0,227.13,225.0,225.3,7225.0,223.4201,223.548,221.4516,221.7469,7225.0
2023-03-10 12:00:00,225.42,225.65,223.76,223.76,1920.0,221.865,222.0914,220.2312,220.2312,1920.0
2023-03-10 12:30:00,223.86,225.42,223.86,224.41,6623.0,220.3296,221.865,220.3296,220.8709,6623.0
2023-03-10 13:00:00,224.23,224.9,223.2,223.25,12565.0,220.6938,221.3532,219.68,219.7292,12565.0
2023-03-10 13:30:00,222.89,222.89,221.48,221.82,11221.0,219.3749,219.3749,217.9871,218.3218,11221.0
2023-03-10 14:00:00,222.11,222.74,221.52,221.79,13358.0,218.6072,219.2273,218.0265,218.2923,13358.0
2023-03-10 14:30:00,221.94,224.64,221.93,223.86,24086.0,218.4399,221.0973,218.43,220.3296,24086.0
2023-03-10 15:00:00,224.13,224.62,223.4,224.51,46695.0,220.5954,221.0776,219.8769,220.9694,46695.0
2023-03-10 15:30:00,224.53,224.75,222.57,222.96,45916.0,220.989,221.2056,219.06,219.4438,45916.0
2023-03-13 09:30:00,221.09,224.17,221.09,223.36,12898.0,217.6033,220.6347,217.6033,219.8375,12898.0
2023-03-13 10:00:00,222.94,224.23,222.73,223.01,6252.0,219.4241,220.6938,219.2174,219.493,6252.0
2023-03-13 10:30:00,223.0,224.4,222.48,224.07,6404.0,219.4832,220.8611,218.9714,220.5363,6404.0
2023-03-13 11:00:00,224.02,225.35,223.97,225.2,17501.0,220.4871,221.7961,220.4379,221.6485,17501.0
2023-03-13 11:30:00,225.31,226.87,224.52,225.52,34899.0,221.7567,223.2921,220.9792,221.9634,34899.0
2023-03-13 12:00:00,225.88,226.14,224.62,225.2,30195.0,222.3178,222.5737,221.0776,221.6485,30195.0
2023-03-13 12:30:00,224.94,225.62,223.79,224.36,8327.0,221.3926,222.0619,220.2607,220.8217,8327.0
2023-03-13 13:00:00,224.3,225.2,224.08,224.66,11398.0,220.7627,221.6485,220.5461,221.117,11398.0
2023-03-13 13:30:00,225.07,226.03,224.41,226.03,5649.0,221.5205,222.4654,220.8709,222.4654,5649.0
2023-03-13 14:00:00,225.99,226.36,224.39,224.4,29490.0,222.426,222.7902,220.8513,220.8611,29490.0
2023-03-13 14:30:00,224.55,225.18,224.51,225.12,3935.0,221.0087,221.6288,220.9694,221.5697,3935.0
2023-03-13 15:00:00,225.09,225.39,223.97,224.09,5504.0,221.5402,221.8355,220.4379,220.556,5504.0
2023-03-13 15:30:00,224.4,225.16,222.9,222.99,34959.0,220.8611,221.6091,219.3848,219.4733,34959.0
2023-03-14 09:30:00,226.67,228.55,225.68,226.09,4085.0,223.0953,224.9456,222.1209,222.5244,4085.0
2023-03-14 10:00:00,226.12,227.4,225.69,227.27,73453.0,222.554,223.8138,222.1308,223.6858,73453.0
2023-03-14 10:30:00,227.4,228.57,226.94,228.18,38228.0,223.8138,224.9653,223.361,224.5815,38228.0
2023-03-14 11:00:00,228.42,231.09,227.66,231.09,35881.0,224.8177,227.4456,224.0697,227.4456,35881.0
2023-03-14 11:30:00,231.09,231.09,229.58,230.7,74869.0,227.4456,227.4456,225.9594,227.0617,74869.0
2023-03-14 12:00:00,230.93,230.93,229.51,229.53,24038.0,227.2881,227.2881,225.8905,225.9102,24038.0
2023-03-14 12:30:00,229.61,230.0,229.2,229.84,10381.0,225.9889,226.3728,225.5854,226.2153,10381.0
2023-03-14 13:00:00,229.86,229.86,227.29,227.83,28096.0,226.235,226.235,223.7055,224.237,28096.0
2023-03-14 13:30:00,227.66,228.09,227.11,227.81,42609.0,224.0697,224.4929,223.5284,224.2173,42609.0
2023-03-14 14:00:00,227.2,227.42,225.34,226.16,8905.0,223.6169,223.8335,221.7863,222.5933,8905.0
2023-03-14 14:30:00,226.01,226.51,225.17,225.18,9882.0,222.4457,222.9378,221.619,221.6288,9882.0
2023-03-14 15:00:00,225.21,225.96,224.02,225.27,12638.0,221.6583,222.3965,220.4871,221.7174,12638.0
2023-03-14 15:30:00,225.31,227.2,225.31,226.88,46996.0,221.7567,223.6169,221.7567,223.302,46996.0
2023-03-15 09:30:00,223.08,224.36,222.34,222.53,6799.0,219.5619,220.8217,218.8336,219.0206,6799.0
2023-03-15 10:00:00,222.89,223.88,222.49,223.33,18868.0,219.3749,220.3493,218.9812,219.808,18868.0
2023-03-15 10:30:00,223.26,223.81,222.09,223.51,20832.0,219.7391,220.2804,218.5875,219.9851,20832.0
2023-03-15 11:00:00,223.27,225.79,222.96,225.6,13584.0,219.7489,222.2292,219.4438,222.0422,13584.0
2023-03-15 11:30:00,225.4,225.78,224.55,224.55,10520.0,221.8453,222.2193,221.0087,221.0087,10520.0
2023-03-15 12:00:00,224.52,225.1,223.8,224.91,3000.0,220.9792,221.5501,220.2706,221.3631,3000.0
2023-03-15 12:30:00,224.89,225.18,223.53,223.87,11035.0,221.3434,221.6288,220.0048,220.3395,11035.0
2023-03-15 13:00:00,223.68,225.4,223.66,225.33,26725.0,220.1525,221.8453,220.1328,221.7764,26725.0
2023-03-15 13:30:00,225.02,225.27,223.08,224.12,15029.0,221.4713,221.7174,219.5619,220.5855,15029.0
2023-03-15 14:00:00,224.16,225.15,223.71,224.82,13184.0,220.6249,221.5993,220.182,221.2745,13184.0
2023-03-15 14:30:00,224.77,226.45,224.04,226.41,22901.0,221.2253,222.8788,220.5068,222.8394,22901.0
2023-03-15 15:00:00,226.45,226.56,225.09,226.13,13975.0,222.8788,222.987,221.5402,222.5638,13975.0
2023-03-15 15:30:00,226.16,226.56,224.34,225.61,76970.0,222.5933,222.987,220.802,222.052,76970.0
2023-03-16 09:30:00,223.49,226.14,222.12,225.79,35285.0,219.9654,222.5737,218.6171,222.2292,35285.0
2023-03-16 10:00:00,225.86,228.33,225.86,228.33,30967.0,222.2981,224.7291,222.2981,224.7291,30967.0
2023-03-16 10:30:00,228.48,230.77,227.15,230.77,15517.0,224.8768,227.1306,223.5677,227.1306,15517.0
2023-03-16 11:00:00,231.07,232.89,230.53,232.76,29946.0,227.4259,229.2172,226.8944,229.0893,29946.0
2023-03-16 11:30:00,233.06,233.08,232.13,232.82,16627.0,229.3845,229.4042,228.4692,229.1483,16627.0
2023-03-16 12:00:00,232.76,232.76,231.18,232.18,5859.0,229.0893,229.0893,227.5342,228.5184,5859.0
2023-03-16 12:30:00,232.42,234.03,232.04,234.03,8630.0,228.7546,230.3392,228.3806,230.3392,8630.0
2023-03-16 13:00:00,234.29,235.13,232.25,233.82,46251.0,230.5951,231.4219,228.5873,230.1325,46251.0
2023-03-16 13:30:00,233.61,233.97,231.35,231.56,24381.0,229.9258,230.2802,227.7015,227.9082,24381.0
2023-03-16 14:00:00,231.51,231.51,229.58,229.88,14584.0,227.859,227.859,225.9594,226.2547,14584.0
2023-03-16 14:30:00,229.85,230.59,228.81,230.46,16656.0,226.2251,226.9535,225.2015,226.8255,16656.0
2023-03-16 15:00:00,230.53,231.13,230.12,230.57,14787.0,226.8944,227.485,226.4909,226.9338,14787.0
2023-03-16 15:30:00,230.64,232.29,229.92,232.18,88490.0,227.0027,228.6267,226.294,228.5184,88490.0
2023-03-17 09:30:00,232.15,232.15,229.68,230.01,38180.0,228.4889,228.4889,226.0578,226.3826,38180.0
2023-03-17 10:00:00,230.37,232.45,230.37,231.41,12803.0,226.7369,228.7841,226.7369,227.7605,12803.0
2023-03-17 10:30:00,230.8,231.16,230.5,230.93,5221.0,227.1602,227.5145,226.8649,227.2881,5221.0
2023-03-17 11:00:00,230.75,232.47,230.39,232.27,14785.0,227.111,228.8038,226.7566,228.607,14785.0
2023-03-17 11:30:00,232.27,232.9,232.27,232.7,20918.0,228.607,229.227,228.607,229.0302,20918.0
2023-03-17 12:00:00,232.86,234.79,232.76,233.14,12235.0,229.1877,231.0872,229.0893,229.4633,12235.0
2023-03-17 12:30:00,233.74,234.7,232.89,232.89,6958.0,230.0538,230.9987,229.2172,229.2172,6958.0
2023-03-17 13:00:00,232.92,234.64,232.82,234.43,10324.0,229.2467,230.9396,229.1483,230.7329,10324.0
2023-03-17 13:30:00,234.46,234.97,232.96,233.6,19155.0,230.7624,231.2644,229.2861,229.916,19155.0
2023-03-17 14:00:00,233.69,234.01,232.59,232.81,8410.0,230.0046,230.3195,228.9219,229.1385,8410.0
2023-03-17 14:30:00,232.84,233.94,232.54,233.67,10435.0,229.168,230.2506,228.8727,229.9849,10435.0
2023-03-17 15:00:00,233.74,235.77,233.67,235.68,16793.0,230.0538,232.0518,229.9849,231.9632,16793.0
2023-03-17 15:30:00,235.67,236.93,234.78,235.88,83592.0,231.9534,233.1935,231.0774,232.1601,83592.0
2023-03-20 09:30:00,234.86,236.35,234.09,235.74,6621.0,231.1561,232.6226,230.3983,232.0223,6621.0
2023-03-20 10:00:00,235.7,236.03,234.53,235.18,14946.0,231.9829,232.3077,230.8313,231.4711,14946.0
2023-03-20 10:30:00,235.44,237.76,235.29,237.63,14816.0,231.727,234.0104,231.5794,233.8825,14816.0
2023-03-20 11:00:00,237.54,237.73,235.78,236.46,9982.0,233.7939,233.9809,232.0616,232.7309,9982.0
2023-03-20 11:30:00,236.34,236.35,235.36,235.5,3944.0,232.6128,232.6226,231.6483,231.786,3944.0
2023-03-20 12:00:00,235.41,236.18,235.33,236.05,11481.0,231.6975,232.4553,231.6187,232.3274,11481.0
2023-03-20 12:30:00,236.14,236.3,235.78,235.9,6100.0,232.416,232.5734,232.0616,232.1797,6100.0
2023-03-20 13:00:00,236.04,236.78,235.92,236.58,3730.0,232.3175,233.0459,232.1994,232.849,3730.0
2023-03-20 13:30:00,236.58,236.91,235.66,235.94,7449.0,232.849,233.1738,231.9435,232.2191,7449.0
2023-03-20 14:00:00,235.83,236.27,235.52,235.68,6833.0,232.1108,232.5439,231.8057,231.9632,6833.0
2023-03-20 14:30:00,235.83,236.25,235.06,235.81,7898.0,232.1108,232.5242,231.353,232.0912,7898.0
2023-03-20 15:00:00,235.76,236.39,235.62,236.39,6273.0,232.0419,232.662,231.9042,232.662,6273.0
2023-03-20 15:30:00,236.36,237.46,236.1,237.15,32194.0,232.6325,233.7151,232.3766,233.41,32194.0
2023-03-21 09:30:00,238.68,238.82,237.35,237.35,15074.0,234.9159,235.0537,233.6069,233.6069,15074.0
2023-03-21 10:00:00,237.53,239.3,237.33,238.42,22922.0,233.784,235.5261,233.5872,234.66,22922.0
2023-03-21 10:30:00,238.18,238.48,237.79,238.41,9926.0,234.4238,234.719,234.0399,234.6502,9926.0
2023-03-21 11:00:00,238.34,239.8,237.88,239.8,21861.0,234.5813,236.0182,234.1285,236.0182,21861.0
2023-03-21 11:30:00,239.64,240.61,239.64,240.17,12358.0,235.8608,236.8155,235.8608,236.3824,12358.0
2023-03-21 12:00:00,240.57,240.57,238.72,238.91,13420.0,236.7761,236.7761,234.9553,235.1423,13420.0
2023-03-21 12:30:00,238.66,239.58,238.66,239.12,3350.0,234.8962,235.8017,234.8962,235.349,3350.0
2023-03-21 13:00:00,238.93,240.5,238.93,240.46,9205.0,235.162,236.7072,235.162,236.6678,9205.0
2023-03-21 13:30:00,240.6,241.59,240.6,241.5,11005.0,236.8056,237.78,236.8056,237.6914,11005.0
2023-03-21 14:00:00,241.41,242.62,241.36,242.5,17254.0,237.6028,238.7938,237.5536,238.6756,17254.0
2023-03-21 14:30:00,242.62,244.5,242.62,244.5,20909.0,238.7938,240.6441,238.7938,240.6441,20909.0
2023-03-21 15:00:00,244.39,244.68,243.35,243.84,19629.0,240.5358,240.8213,239.5122,239.9945,19629.0
2023-03-21 15:30:00,243.84,245.96,243.79,244.92,127555.0,239.9945,242.0811,239.9453,241.0575,127555.0
2023-03-22 09:30:00,244.95,245.98,243.2,243.96,11947.0,241.087,242.1008,239.3646,240.1126,11947.0
2023-03-22 10:00:00,244.11,246.77,243.47,246.77,28938.0,240.2603,242.8783,239.6304,242.8783,28938.0
2023-03-22 10:30:00,246.35,246.42,245.03,245.24,14330.0,242.4649,242.5338,241.1658,241.3724,14330.0
2023-03-22 11:00:00,245.49,245.49,244.21,245.13,10253.0,241.6185,241.6185,240.3587,241.2642,10253.0
2023-03-22 11:30:00,245.11,245.35,244.92,245.02,6105.0,241.2445,241.4807,241.0575,241.1559,6105.0
2023-03-22 12:00:00,245.18,245.35,244.04,244.46,9778.0,241.3134,241.4807,240.1914,240.6047,9778.0
2023-03-22 12:30:00,244.48,244.48,243.37,243.94,10232.0,240.6244,240.6244,239.5319,240.0929,10232.0
2023-03-22 13:00:00,243.94,243.94,243.09,243.81,14739.0,240.0929,240.0929,239.2563,239.965,14739.0
2023-03-22 13:30:00,244.0,245.41,243.43,245.14,40331.0,240.152,241.5398,239.591,241.274,40331.0
2023-03-22 14:00:00,244.98,247.03,244.64,245.12,12758.0,241.1165,243.1342,240.7819,241.2543,12758.0
2023-03-22 14:30:00,245.25,247.04,243.75,245.3,23026.0,241.3823,243.1441,239.9059,241.4315,23026.0
2023-03-22 15:00:00,245.28,245.28,243.6,245.03,22903.0,241.4118,241.4118,239.7583,241.1658,22903.0
2023-03-22 15:30:00,245.01,245.01,240.64,240.89,62422.0,241.1461,241.1461,236.845,237.091,62422.0
2023-03-23 09:30:00,241.71,244.12,240.67,243.26,12144.0,237.8981,240.2701,236.8745,239.4237,12144.0
2023-03-23 10:00:00,243.32,243.84,242.0,242.22,12663.0,239.4827,239.9945,238.1835,238.4001,12663.0
2023-03-23 10:30:00,242.4,243.43,242.0,243.43,5212.0,238.5772,239.591,238.1835,239.591,5212.0
2023-03-23 11:00:00,243.58,245.12,243.16,244.43,17136.0,239.7386,241.2543,239.3252,240.5752,17136.0
2023-03-23 11:30:00,244.5,244.5,243.36,243.77,11806.0,240.6441,240.6441,239.5221,239.9256,11806.0
2023-03-23 12:00:00,243.64,244.68,243.59,244.43,7590.0,239.7977,240.8213,239.7485,240.5752,7590.0
2023-03-23 12:30:00,244.37,244.69,243.99,244.69,8535.0,240.5162,240.8311,240.1422,240.8311,8535.0
2023-03-23 13:00:00,244.69,245.78,244.45,244.56,19245.0,240.8311,241.9039,240.5949,240.7032,19245.0
2023-03-23 13:30:00,244.59,245.02,243.16,243.16,6834.0,240.7327,241.1559,239.3252,239.3252,6834.0
2023-03-23 14:00:00,243.21,244.34,242.68,242.96,14528.0,239.3745,240.4866,238.8528,239.1284,14528.0
2023-03-23 14:30:00,242.95,242.99,240.62,241.73,10234.0,239.1186,239.1579,236.8253,237.9178,10234.0
2023-03-23 15:00:00,241.98,243.95,240.97,241.48,14693.0,238.1639,240.1028,237.1698,237.6717,14693.0
2023-03-23 15:30:00,241.44,242.88,241.27,241.28,31872.0,237.6324,239.0497,237.465,237.4749,31872.0
2023-03-24 09:30:00,241.01,241.99,239.28,241.99,4204.0,237.2091,238.1737,235.5064,238.1737,4204.0
2023-03-24 10:00:00,241.65,243.0,241.21,242.91,17622.0,237.8391,239.1678,237.406,239.0792,17622.0
2023-03-24 10:30:00,242.62,242.87,241.91,242.06,2759.0,238.7938,239.0398,238.095,238.2426,2759.0
2023-03-24 11:00:00,242.6,244.26,242.24,243.81,3105.0,238.7741,240.4079,238.4198,239.965,3105.0
2023-03-24 11:30:00,243.54,244.96,243.41,244.17,4171.0,239.6992,241.0969,239.5713,240.3193,4171.0
2023-03-24 12:00:00,244.64,245.47,244.53,245.36,6076.0,240.7819,241.5988,240.6736,241.4905,6076.0
2023-03-24 12:30:00,245.5,245.88,244.95,245.55,5773.0,241.6283,242.0023,241.087,241.6775,5773.0
2023-03-24 13:00:00,245.85,245.89,244.83,245.26,11728.0,241.9728,242.0122,240.9689,241.3921,11728.0
2023-03-24 13:30:00,245.52,245.82,245.25,245.68,4549.0,241.648,241.9433,241.3823,241.8055,4549.0
2023-03-24 14:00:00,245.86,246.82,245.86,246.51,7984.0,241.9827,242.9275,241.9827,242.6224,7984.0
2023-03-24 14:30:00,246.66,247.85,246.37,247.25,9930.0,242.77,243.9413,242.4846,243.3507,9930.0
2023-03-24 15:00:00,247.15,248.29,246.73,247.9,13067.0,243.2523,244.3743,242.8389,243.9905,13067.0
2023-03-24 15:30:00,248.06,249.15,248.0,248.85,43045.0,244.148,245.2208,244.0889,244.9255,43045.0
2023-03-27 09:30:00,251.43,252.02,249.62,250.91,3482.0,247.4648,248.0455,245.6834,246.953,3482.0
2023-03-27 10:00:00,250.53,250.53,249.74,250.49,18889.0,246.579,246.579,245.8015,246.5396,18889.0
2023-03-27 10:30:00,250.2,253.68,250.2,253.52,10207.0,246.2542,249.6793,246.2542,249.5219,10207.0
2023-03-27 11:00:00,253.38,253.38,250.87,251.34,15139.0,249.3841,249.3841,246.9137,247.3762,15139.0
2023-03-27 11:30:00,251.5,252.22,250.63,251.04,17289.0,247.5337,248.2424,246.6774,247.081,17289.0
2023-03-27 12:00:00,251.07,251.71,250.87,251.31,7429.0,247.1105,247.7404,246.9137,247.3467,7429.0
2023-03-27 12:30:00,251.28,251.43,249.69,249.81,5846.0,247.3172,247.4648,245.7523,245.8704,5846.0
2023-03-27 13:00:00,249.72,250.3,249.58,250.28,4947.0,245.7818,246.3526,245.644,246.333,4947.0
2023-03-27 13:30:00,250.13,250.47,249.31,249.31,6415.0,246.1853,246.52,245.3783,245.3783,6415.0
2023-03-27 14:00:00,249.38,250.17,248.83,250.07,6019.0,245.4471,246.2247,244.9058,246.1263,6019.0
2023-03-27 14:30:00,249.98,250.35,249.64,249.91,8851.0,246.0377,246.4019,245.703,245.9688,8851.0
2023-03-27 15:00:00,249.92,250.15,249.1,249.81,6775.0,245.9786,246.205,245.1716,245.8704,6775.0
2023-03-27 15:30:00,249.82,250.04,246.8,247.16,47393.0,245.8802,246.0967,242.9078,243.2622,47393.0
2023-03-28 09:30:00,246.14,248.01,246.09,248.01,2057.0,242.2582,244.0988,242.209,244.0988,2057.0
2023-03-28 10:00:00,248.18,248.84,247.42,247.43,5239.0,244.2661,244.9157,243.5181,243.5279,5239.0
2023-03-28 10:30:00,247.67,247.95,246.86,247.17,5262.0,243.7641,244.0397,242.9669,243.272,5262.0
2023-03-28 11:00:00,247.29,248.39,247.05,248.34,4767.0,243.3901,244.4728,243.1539,244.4236,4767.0
2023-03-28 11:30:00,248.17,248.74,248.17,248.4,9849.0,244.2562,244.8172,244.2562,244.4826,9849.0
2023-03-28 12:00:00,248.4,248.4,246.61,246.77,8689.0,244.4826,244.4826,242.7208,242.8783,8689.0
2023-03-28 12:30:00,246.77,247.0,246.54,246.7,5974.0,242.8783,243.1047,242.6519,242.8094,5974.0
2023-03-28 13:00:00,246.73,247.27,246.62,247.27,11101.0,242.8389,243.3704,242.7307,243.3704,11101.0
2023-03-28 13:30:00,247.3,247.39,245.72,246.01,5865.0,243.4,243.4885,241.8449,242.1303,5865.0
2023-03-28 14:00:00,246.29,246.84,246.08,246.34,7711.0,242.4059,242.9472,242.1992,242.4551,7711.0
2023-03-28 14:30:00,246.31,246.67,245.58,245.94,7305.0,242.4256,242.7799,241.7071,242.0614,7305.0
2023-03-28 15:00:00,246.02,246.58,245.93,246.07,10529.0,242.1401,242.6913,242.0516,242.1893,10529.0
2023-03-28 15:30:00,245.94,246.57,245.71,246.35,33935.0,242.0614,242.6815,241.835,242.4649,33935.0
2023-03-29 09:30:00,247.62,249.15,247.62,248.07,2671.0,243.7149,245.2208,243.7149,244.1578,2671.0
2023-03-29 10:00:00,248.06,249.18,247.19,247.19,6502.0,244.148,245.2503,243.2917,243.2917,6502.0
2023-03-29 10:30:00,247.81,248.0,247.23,247.96,10244.0,243.9019,244.0889,243.3311,244.0495,10244.0
2023-03-29 11:00:00,248.09,248.54,247.82,247.97,2634.0,244.1775,244.6204,243.9118,244.0594,2634.0
2023-03-29 11:30:00,248.01,248.01,246.95,247.75,9921.0,244.0988,244.0988,243.0555,243.8429,9921.0
2023-03-29 12:00:00,247.63,248.07,247.32,247.48,8555.0,243.7247,244.1578,243.4196,243.5771,8555.0
2023-03-29 12:30:00,247.54,247.62,247.14,247.59,4594.0,243.6362,243.7149,243.2425,243.6854,4594.0
2023-03-29 13:00:00,247.45,247.83,247.32,247.79,8144.0,243.5476,243.9216,243.4196,243.8822,8144.0
2023-03-29 13:30:00,247.72,247.81,246.95,246.95,7909.0,243.8133,243.9019,243.0555,243.0555,7909.0
2023-03-29 14:00:00,247.03,247.48,246.38,246.69,7321.0,243.1342,243.5771,242.4945,242.7996,7321.0
2023-03-29 14:30:00,246.79,246.93,245.95,246.49,23036.0,242.898,243.0358,242.0712,242.6027,23036.0
2023-03-29 15:00:00,246.44,247.37,246.01,246.95,28715.0,242.5535,243.4688,242.1303,243.0555,28715.0
2023-03-29 15:30:00,246.95,247.19,246.21,246.33,25244.0,243.0555,243.2917,242.3271,242.4452,25244.0
2023-03-30 09:30:00,248.92,248.92,247.54,248.03,2324.0,244.9944,244.9944,243.6362,244.1184,2324.0
2023-03-30 10:00:00,248.03,248.09,247.51,247.76,2609.0,244.1184,244.1775,243.6066,243.8527,2609.0
2023-03-30 10:30:00,248.06,248.45,247.61,248.05,1756.0,244.148,244.5318,243.7051,244.1381,1756.0
2023-03-30 11:00:00,248.23,248.75,248.2,248.74,3892.0,244.3153,244.8271,244.2858,244.8172,3892.0
2023-03-30 11:30:00,248.77,249.23,248.69,249.23,6565.0,244.8468,245.2995,244.768,245.2995,6565.0
2023-03-30 12:00:00,249.06,249.75,248.92,249.51,7302.0,245.1322,245.8113,244.9944,245.5751,7302.0
2023-03-30 12:30:00,249.25,249.72,249.05,249.72,3683.0,245.3192,245.7818,245.1224,245.7818,3683.0
2023-03-30 13:00:00,249.27,249.49,249.13,249.26,3387.0,245.3389,245.5554,245.2011,245.329,3387.0
2023-03-30 13:30:00,249.29,250.02,249.24,249.84,6014.0,245.3586,246.0771,245.3094,245.8999,6014.0
2023-03-30 14:00:00,250.38,250.54,250.12,250.12,3157.0,246.4314,246.5889,246.1755,246.1755,3157.0
2023-03-30 14:30:00,250.13,250.19,249.43,249.49,3103.0,246.1853,246.2444,245.4964,245.5554,3103.0
2023-03-30 15:00:00,249.54,249.93,249.23,249.36,11528.0,245.6046,245.9885,245.2995,245.4275,11528.0
2023-03-30 15:30:00,249.44,249.81,248.77,248.95,25614.0,245.5062,245.8704,244.8468,245.0239,25614.0
2023-03-31 09:30:00,250.0,252.22,249.14,249.53,7654.0,246.0574,248.2424,245.2109,245.5948,7654.0
2023-03-31 10:00:00,249.77,250.39,249.25,249.72,7673.0,245.831,246.4412,245.3192,245.7818,7673.0
2023-03-31 10:30:00,250.04,250.92,249.94,250.92,1922.0,246.0967,246.9629,245.9983,246.9629,1922.0
2023-03-31 11:00:00,250.82,251.82,250.75,251.38,2316.0,246.8644,247.8487,246.7955,247.4156,2316.0
2023-03-31 11:30:00,251.36,252.0,251.05,251.54,1900.0,247.3959,248.0258,247.0908,247.5731,1900.0
2023-03-31 12:00:00,251.96,252.07,251.81,251.81,1000.0,247.9865,248.0947,247.8388,247.8388,1000.0
2023-03-31 12:30:00,251.62,251.62,251.03,251.22,1939.0,247.6518,247.6518,247.0711,247.2581,1939.0
2023-03-31 13:00:00,251.07,251.65,251.06,251.33,1570.0,247.1105,247.6813,247.1007,247.3664,1570.0
2023-03-31 13:30:00,251.32,251.32,250.26,251.25,5607.0,247.3566,247.3566,246.3133,247.2877,5607.0
2023-03-31 14:00:00,251.34,251.76,250.95,251.05,2400.0,247.3762,247.7896,246.9924,247.0908,2400.0
2023-03-31 14:30:00,251.08,251.65,251.08,251.53,2270.0,247.1203,247.6813,247.1203,247.5632,2270.0
2023-03-31 15:00:00,251.7,253.25,251.69,253.12,7265.0,247.7306,249.2561,247.7207,249.1282,7265.0
2023-03-31 15:30:00,253.19,253.64,252.24,253.23,27611.0,249.1971,249.64,248.262,249.2364,27611.0
2023-04-03 09:30:00,252.42,252.42,250.09,252.28,10116.0,248.4392,248.4392,246.146,248.3014,10116.0
2023-04-03 10:00:00,251.66,253.09,251.66,252.87,5566.0,247.6912,249.0986,247.6912,248.8821,5566.0
2023-04-03 10:30:00,252.72,253.0,251.83,252.4,8923.0,248.7345,249.0101,247.8585,248.4195,8923.0
2023-04-03 11:00:00,252.34,252.83,252.25,252.38,5599.0,248.3605,248.8427,248.2719,248.3998,5599.0
2023-04-03 11:30:00,252.65,252.72,252.04,252.31,3500.0,248.6656,248.7345,248.0652,248.3309,3500.0
2023-04-03 12:00:00,252.38,253.6,252.38,253.58,5816.0,248.3998,249.6006,248.3998,249.5809,5816.0
2023-04-03 12:30:00,253.57,253.57,252.94,253.18,1712.0,249.5711,249.5711,248.951,249.1872,1712.0
2023-04-03 13:00:00,252.79,252.96,252.21,252.29,4330.0,248.8034,248.9707,248.2325,248.3113,4330.0
2023-04-03 13:30:00,251.91,251.96,250.82,251.3,5228.0,247.9372,247.9865,246.8644,247.3369,5228.0
2023-04-03 14:00:00,251.34,251.63,251.07,251.3,3621.0,247.3762,247.6617,247.1105,247.3369,3621.0
2023-04-03 14:30:00,251.16,251.43,250.51,250.55,6636.0,247.1991,247.4648,246.5593,246.5987,6636.0
2023-04-03 15:00:00,250.66,250.81,250.32,250.81,4916.0,246.707,246.8546,246.3723,246.8546,4916.0
2023-04-03 15:30:00,250.75,252.22,250.75,251.84,41349.0,246.7955,248.2424,246.7955,247.8684,41349.0
2023-04-04 09:30:00,252.52,253.88,252.0,253.76,4994.0,248.5376,249.8762,248.0258,249.7581,4994.0
2023-04-04 10:00:00,253.88,254.09,252.9,253.65,15987.0,249.8762,250.0829,248.9116,249.6498,15987.0
2023-04-04 10:30:00,253.75,255.05,253.32,254.48,4691.0,249.7482,251.0277,249.325,250.4667,4691.0
2023-04-04 11:00:00,254.53,254.64,253.13,253.53,4501.0,250.5159,250.6242,249.138,249.5317,4501.0
2023-04-04 11:30:00,253.08,254.5,253.04,254.04,3534.0,249.0888,250.4864,249.0494,250.0337,3534.0
2023-04-04 12:00:00,254.05,254.34,253.92,254.34,1900.0,250.0435,250.3289,249.9156,250.3289,1900.0
2023-04-04 12:30:00,254.57,255.64,254.35,255.09,2237.0,250.5553,251.6084,250.3388,251.0671,2237.0
2023-04-04 13:00:00,255.05,255.93,255.04,255.92,5591.0,251.0277,251.8939,251.0179,251.884,5591.0
2023-04-04 13:30:00,255.56,256.18,255.41,256.01,3542.0,251.5297,252.1399,251.3821,251.9726,3542.0
2023-04-04 14:00:00,255.97,256.03,254.88,254.89,2494.0,251.9332,251.9923,250.8604,250.8703,2494.0
2023-04-04 14:30:00,254.83,255.84,254.83,255.47,4328.0,250.8112,251.8053,250.8112,251.4411,4328.0
2023-04-04 15:00:00,255.46,256.42,255.46,256.24,3601.0,251.4313,252.3761,251.4313,252.199,3601.0
2023-04-04 15:30:00,256.19,256.34,255.88,256.12,22324.0,252.1498,252.2974,251.8446,252.0809,22324.0
2023-04-05 09:30:00,256.18,256.74,254.13,255.67,2228.0,252.1399,252.6911,250.1222,251.638,2228.0
2023-04-05 10:00:00,256.94,258.05,256.92,257.8,4928.0,252.8879,253.9804,252.8682,253.7344,4928.0
2023-04-05 10:30:00,257.94,258.66,257.56,258.31,3290.0,253.8722,254.5808,253.4981,254.2363,3290.0
2023-04-05 11:00:00,258.1,259.87,258.0,259.87,8422.0,254.0296,255.7717,253.9312,255.7717,8422.0
2023-04-05 11:30:00,259.88,260.6,259.74,260.29,10454.0,255.7816,256.4902,255.6438,256.1851,10454.0
2023-04-05 12:00:00,260.43,261.13,260.1,260.65,8505.0,256.3229,257.0118,255.9981,256.5394,8505.0
2023-04-05 12:30:00,260.69,261.38,260.69,261.27,8190.0,256.5788,257.2579,256.5788,257.1496,8190.0
2023-04-05 13:00:00,261.18,261.36,260.39,260.98,4476.0,257.0611,257.2382,256.2835,256.8642,4476.0
2023-04-05 13:30:00,261.38,261.38,260.32,260.8,5129.0,257.2579,257.2579,256.2146,256.687,5129.0
2023-04-05 14:00:00,260.8,262.25,260.8,261.98,7750.0,256.687,258.1142,256.687,257.8484,7750.0
2023-04-05 14:30:00,261.98,263.02,261.97,262.86,16522.0,257.8484,258.872,257.8386,258.7146,16522.0
2023-04-05 15:00:00,262.75,263.06,261.55,261.72,19728.0,258.6063,258.9114,257.4252,257.5925,19728.0
2023-04-05 15:30:00,261.7,262.32,261.13,262.17,68556.0,257.5729,258.1831,257.0118,258.0354,68556.0
2023-04-06 09:30:00,262.49,264.75,260.48,264.15,23773.0,258.3504,260.5748,256.3721,259.9842,23773.0
2023-04-06 10:00:00,263.8,264.08,261.88,262.08,9770.0,259.6397,259.9153,257.75,257.9469,9770.0
2023-04-06 10:30:00,262.14,262.79,259.98,259.98,7127.0,258.0059,258.6457,255.88,255.88,7127.0
2023-04-06 11:00:00,259.78,260.16,259.13,259.69,9298.0,255.6831,256.0571,255.0434,255.5946,9298.0
2023-04-06 11:30:00,259.54,260.38,259.04,260.31,11402.0,255.4469,256.2737,254.9548,256.2048,11402.0
2023-04-06 12:00:00,260.51,261.23,260.31,260.99,8075.0,256.4016,257.1103,256.2048,256.8741,8075.0
2023-04-06 12:30:00,260.99,262.81,260.98,262.38,14990.0,256.8741,258.6654,256.8642,258.2421,14990.0
2023-04-06 13:00:00,262.16,262.96,261.89,261.89,6065.0,258.0256,258.813,257.7599,257.7599,6065.0
2023-04-06 13:30:00,262.28,262.28,261.36,261.55,5436.0,258.1437,258.1437,257.2382,257.4252,5436.0
2023-04-06 14:00:00,261.55,262.24,261.55,261.94,4817.0,257.4252,258.1043,257.4252,257.8091,4817.0
2023-04-06 14:30:00,262.16,262.59,261.82,261.86,8200.0,258.0256,258.4488,257.691,257.7303,8200.0
2023-04-06 15:00:00,261.9,261.9,260.99,261.45,10186.0,257.7697,257.7697,256.8741,257.3268,10186.0
2023-04-06 15:30:00,261.37,262.68,261.37,262.64,36176.0,257.2481,258.5374,257.2481,258.498,36176.0
2023-04-10 09:30:00,260.6,261.86,259.58,260.78,8187.0,256.4902,257.7303,255.4863,256.6674,8187.0
2023-04-10 10:00:00,260.45,262.62,260.03,261.97,4497.0,256.3426,258.4783,255.9292,257.8386,4497.0
2023-04-10 10:30:00,261.64,262.37,261.11,261.75,4312.0,257.5138,258.2323,256.9922,257.6221,4312.0
2023-04-10 11:00:00,261.75,261.84,260.28,260.43,4113.0,257.6221,257.7106,256.1753,256.3229,4113.0
2023-04-10 11:30:00,260.69,260.81,259.41,259.41,2180.0,256.5788,256.6969,255.319,255.319,2180.0
2023-04-10 12:00:00,259.47,260.04,259.34,259.58,1400.0,255.378,255.939,255.2501,255.4863,1400.0
2023-04-10 12:30:00,259.77,260.46,259.45,260.28,3140.0,255.6733,256.3524,255.3583,256.1753,3140.0
2023-04-10 13:00:00,260.05,260.65,259.87,260.12,3400.0,255.9489,256.5394,255.7717,256.0178,3400.0
2023-04-10 13:30:00,260.3,260.89,259.96,260.89,2223.0,256.1949,256.7756,255.8603,256.7756,2223.0
2023-04-10 14:00:00,260.63,260.71,259.94,259.94,2440.0,256.5197,256.5985,255.8406,255.8406,2440.0
2023-04-10 14:30:00,260.17,260.41,259.66,259.94,2569.0,256.067,256.3032,255.565,255.8406,2569.0
2023-04-10 15:00:00,260.21,261.03,260.1,260.67,4610.0,256.1064,256.9134,255.9981,256.5591,4610.0
2023-04-10 15:30:00,260.76,261.65,260.63,261.55,21496.0,256.6477,257.5236,256.5197,257.4252,21496.0
2023-04-11 09:30:00,262.91,266.22,261.42,265.74,5321.0,258.7638,262.0216,257.2973,261.5491,5321.0
2023-04-11 10:00:00,265.16,266.59,264.47,266.58,3261.0,260.9783,262.3857,260.2992,262.3759,3261.0
2023-04-11 10:30:00,266.52,266.54,265.22,265.78,2801.0,262.3168,262.3365,261.0373,261.5885,2801.0
2023-04-11 11:00:00,265.76,265.97,265.54,265.54,2790.0,261.5688,261.7755,261.3523,261.3523,2790.0
2023-04-11 11:30:00,265.56,265.91,264.68,265.21,6430.0,261.372,261.7165,260.5059,261.0275,6430.0
2023-04-11 12:00:00,265.63,266.57,265.32,266.57,3639.0,261.4409,262.3661,261.1358,262.3661,3639.0
2023-04-11 12:30:00,266.67,267.02,266.23,267.01,2441.0,262.4645,262.809,262.0314,262.7991,2441.0
2023-04-11 13:00:00,267.15,267.19,266.2,266.76,2466.0,262.9369,262.9763,262.0019,262.5531,2466.0
2023-04-11 13:30:00,266.75,267.22,266.63,267.09,3353.0,262.5432,263.0058,262.4251,262.8779,3353.0
2023-04-11 14:00:00,267.05,267.05,265.76,265.91,8253.0,262.8385,262.8385,261.5688,261.7165,8253.0
2023-04-11 14:30:00,266.11,266.24,265.92,266.1,7450.0,261.9133,262.0413,261.7263,261.9035,7450.0
2023-04-11 15:00:00,266.11,266.26,265.87,266.07,4400.0,261.9133,262.0609,261.6771,261.8739,4400.0
2023-04-11 15:30:00,266.02,267.02,266.02,266.52,28799.0,261.8247,262.809,261.8247,262.3168,28799.0
2023-04-12 09:30:00,268.65,268.72,265.58,268.14,3747.0,264.4133,264.4821,261.3917,263.9113,3747.0
2023-04-12 10:00:00,268.69,269.38,268.49,269.38,3227.0,264.4526,265.1317,264.2558,265.1317,3227.0
2023-04-12 10:30:00,269.24,269.24,266.44,266.67,2200.0,264.9939,264.9939,262.2381,262.4645,2200.0
2023-04-12 11:00:00,266.34,266.34,265.16,265.64,1375.0,262.1397,262.1397,260.9783,261.4507,1375.0
2023-04-12 11:30:00,265.8,266.09,265.54,265.69,1690.0,261.6082,261.8936,261.3523,261.4999,1690.0
2023-04-12 12:00:00,265.82,266.09,265.04,266.09,3880.0,261.6279,261.8936,260.8602,261.8936,3880.0
2023-04-12 12:30:00,266.12,266.12,265.17,265.7,2010.0,261.9232,261.9232,260.9881,261.5098,2010.0
2023-04-12 13:00:00,265.72,266.38,265.69,266.38,1916.0,261.5295,262.179,261.4999,262.179,1916.0
2023-04-12 13:30:00,266.57,266.57,265.61,265.66,6910.0,262.3661,262.3661,261.4212,261.4704,6910.0
2023-04-12 14:00:00,265.26,265.76,263.43,263.43,6001.0,261.0767,261.5688,259.2756,259.2756,6001.0
2023-04-12 14:30:00,263.44,264.06,262.82,263.19,9592.0,259.2854,259.8956,258.6752,259.0394,9592.0
2023-04-12 15:00:00,263.03,263.03,261.55,261.76,6502.0,258.8819,258.8819,257.4252,257.6319,6502.0
2023-04-12 15:30:00,261.78,262.2,260.77,261.69,33354.0,257.6516,258.065,256.6575,257.563,33354.0
2023-04-13 09:30:00,263.32,263.57,260.89,263.44,3729.0,259.1673,259.4134,256.7756,259.2854,3729.0
2023-04-13 10:00:00,263.51,265.08,263.51,264.75,1106.0,259.3543,260.8996,259.3543,260.5748,1106.0
2023-04-13 10:30:00,264.58,264.58,263.52,263.52,2713.0,260.4074,260.4074,259.3642,259.3642,2713.0
2023-04-13 11:00:00,263.49,263.66,261.14,261.29,7547.0,259.3346,259.5019,257.0217,257.1693,7547.0
2023-04-13 11:30:00,261.32,261.89,260.87,260.98,7367.0,257.1988,257.7599,256.7559,256.8642,7367.0
2023-04-13 12:00:00,261.07,261.99,261.0,261.95,2821.0,256.9528,257.8583,256.8839,257.8189,2821.0
2023-04-13 12:30:00,262.19,262.52,262.19,262.37,2341.0,258.0551,258.3799,258.0551,258.2323,2341.0
2023-04-13 13:00:00,262.26,262.5,261.69,261.69,3733.0,258.124,258.3602,257.563,257.563,3733.0
2023-04-13 13:30:00,261.68,262.11,260.89,261.0,4230.0,257.5532,257.9764,256.7756,256.8839,4230.0
2023-04-13 14:00:00,260.8,261.53,260.42,261.35,17428.0,256.687,257.4055,256.313,257.2284,17428.0
2023-04-13 14:30:00,261.31,261.92,261.14,261.61,10722.0,257.189,257.7894,257.0217,257.4843,10722.0
2023-04-13 15:00:00,261.7,262.04,260.43,261.02,20328.0,257.5729,257.9075,256.3229,256.9036,20328.0
2023-04-13 15:30:00,260.9,262.81,260.9,262.8,26288.0,256.7855,258.6654,256.7855,258.6555,26288.0
2023-04-14 09:30:00,262.39,263.24,260.44,263.21,2524.0,258.252,259.0886,256.3327,259.059,2524.0
2023-04-14 10:00:00,263.34,263.34,262.05,263.0,2812.0,259.187,259.187,257.9173,258.8524,2812.0
2023-04-14 10:30:00,263.41,263.74,263.2,263.73,2901.0,259.2559,259.5807,259.0492,259.5708,2901.0
2023-04-14 11:00:00,263.75,264.18,263.29,263.38,7764.0,259.5905,260.0137,259.1378,259.2264,7764.0
2023-04-14 11:30:00,263.44,264.53,263.41,264.53,2268.0,259.2854,260.3582,259.2559,260.3582,2268.0
2023-04-14 12:00:00,264.36,264.77,264.19,264.77,2438.0,260.1909,260.5944,260.0236,260.5944,2438.0
2023-04-14 12:30:00,264.57,264.68,263.9,263.9,3419.0,260.3976,260.5059,259.7382,259.7382,3419.0
2023-04-14 13:00:00,263.99,264.54,263.99,264.15,3046.0,259.8267,260.3681,259.8267,259.9842,3046.0
2023-04-14 13:30:00,263.97,264.09,263.52,264.04,2810.0,259.8071,259.9252,259.3642,259.876,2810.0
2023-04-14 14:00:00,264.07,264.44,263.48,264.44,1900.0,259.9055,260.2696,259.3248,260.2696,1900.0
2023-04-14 14:30:00,264.5,264.64,263.95,264.2,1900.0,260.3287,260.4665,259.7874,260.0334,1900.0
2023-04-14 15:00:00,264.02,264.04,263.37,264.04,3700.0,259.8563,259.876,259.2165,259.876,3700.0
2023-04-14 15:30:00,264.08,264.54,263.82,263.83,23926.0,259.9153,260.3681,259.6594,259.6693,23926.0
2023-04-17 09:30:00,264.39,264.39,260.66,262.38,2770.0,260.2204,260.2204,256.5493,258.2421,2770.0
2023-04-17 10:00:00,261.94,262.32,261.33,261.68,2403.0,257.8091,258.1831,257.2087,257.5532,2403.0
2023-04-17 10:30:00,262.12,262.53,261.45,261.45,2108.0,257.9862,258.3898,257.3268,257.3268,2108.0
2023-04-17 11:00:00,260.89,260.89,259.62,259.68,6768.0,256.7756,256.7756,255.5257,255.5847,6768.0
2023-04-17 11:30:00,259.84,259.84,257.91,257.91,11301.0,255.7422,255.7422,253.8426,253.8426,11301.0
2023-04-17 12:00:00,258.26,259.0,258.04,258.69,8981.0,254.1871,254.9154,253.9706,254.6103,8981.0
2023-04-17 12:30:00,258.54,259.87,258.25,258.67,15477.0,254.4627,255.7717,254.1773,254.5906,15477.0
2023-04-17 13:00:00,259.05,259.54,258.63,259.1,4768.0,254.9646,255.4469,254.5513,255.0139,4768.0
2023-04-17 13:30:00,259.27,260.37,259.12,260.16,6982.0,255.1812,256.2638,255.0335,256.0571,6982.0
2023-04-17 14:00:00,260.1,260.62,259.43,260.32,7834.0,255.9981,256.5099,255.3387,256.2146,7834.0
2023-04-17 14:30:00,260.38,262.13,260.38,261.91,9743.0,256.2737,257.9961,256.2737,257.7795,9743.0
2023-04-17 15:00:00,262.06,262.41,261.19,261.36,6245.0,257.9272,258.2717,257.0709,257.2382,6245.0
2023-04-17 15:30:00,261.19,261.48,260.37,260.74,24396.0,257.0709,257.3563,256.2638,256.628,24396.0
2023-04-18 09:30:00,261.96,262.1,259.61,260.4,4326.0,257.8288,257.9665,255.5158,256.2934,4326.0
2023-04-18 10:00:00,260.33,261.51,260.33,261.26,3200.0,256.2245,257.3859,256.2245,257.1398,3200.0
2023-04-18 10:30:00,261.09,262.05,261.01,261.94,4738.0,256.9725,257.9173,256.8937,257.8091,4738.0
2023-04-18 11:00:00,262.12,263.08,261.45,261.45,15619.0,257.9862,258.9311,257.3268,257.3268,15619.0
2023-04-18 11:30:00,261.27,261.27,260.14,260.14,1498.0,257.1496,257.1496,256.0375,256.0375,1498.0
2023-04-18 12:00:00,260.24,261.18,260.23,260.35,5286.0,256.1359,257.0611,256.126,256.2441,5286.0
2023-04-18 12:30:00,260.34,260.4,259.66,259.71,4191.0,256.2343,256.2934,255.565,255.6142,4191.0
2023-04-18 13:00:00,259.32,259.48,258.42,258.44,4679.0,255.2304,255.3879,254.3446,254.3643,4679.0
2023-04-18 13:30:00,258.32,258.89,258.12,258.5,11632.0,254.2462,254.8072,254.0493,254.4233,11632.0
2023-04-18 14:00:00,258.45,258.98,258.35,258.45,6791.0,254.3741,254.8958,254.2757,254.3741,6791.0
2023-04-18 14:30:00,258.4,259.42,258.27,259.15,12617.0,254.3249,255.3288,254.1969,255.0631,12617.0
2023-04-18 15:00:00,259.15,259.4,259.01,259.11,6497.0,255.0631,255.3091,254.9253,255.0237,6497.0
2023-04-18 15:30:00,258.99,259.81,258.38,259.76,23604.0,254.9056,255.7127,254.3052,255.6635,23604.0
2023-04-19 09:30:00,258.76,267.92,257.98,267.6,18194.0,254.6792,263.6948,253.9115,263.3798,18194.0
2023-04-19 10:00:00,267.6,269.48,266.48,267.81,36197.0,263.3798,265.2302,262.2775,263.5865,36197.0
2023-04-19 10:30:00,267.99,268.39,266.58,267.0,18211.0,263.7637,264.1574,262.3759,262.7893,18211.0
2023-04-19 11:00:00,266.88,267.32,266.6,267.32,11351.0,262.6712,263.1042,262.3956,263.1042,11351.0
2023-04-19 11:30:00,267.39,268.23,266.78,268.15,6682.0,263.1731,263.9999,262.5727,263.9211,6682.0
2023-04-19 12:00:00,268.25,268.53,268.06,268.39,5211.0,264.0196,264.2951,263.8326,264.1574,5211.0
2023-04-19 12:30:00,268.25,268.99,267.86,267.87,7934.0,264.0196,264.7479,263.6357,263.6456,7934.0
2023-04-19 13:00:00,267.96,268.45,267.8,268.05,9074.0,263.7341,264.2164,263.5767,263.8227,9074.0
2023-04-19 13:30:00,268.14,268.98,268.13,268.69,8426.0,263.9113,264.738,263.9015,264.4526,8426.0
2023-04-19 14:00:00,268.93,269.44,268.12,268.36,8837.0,264.6888,265.1908,263.8916,264.1278,8837.0
2023-04-19 14:30:00,268.33,268.54,267.99,268.13,11229.0,264.0983,264.305,263.7637,263.9015,11229.0
2023-04-19 15:00:00,268.0,268.85,268.0,268.12,32584.0,263.7735,264.6101,263.7735,263.8916,32584.0
2023-04-19 15:30:00,268.02,268.75,266.97,268.4,70012.0,263.7932,264.5117,262.7597,264.1672,70012.0
2023-04-20 09:30:00,267.54,267.64,264.19,265.57,3862.0,263.3208,263.4192,260.0236,261.3818,3862.0
2023-04-20 10:00:00,265.66,268.22,265.66,268.14,5842.0,261.4704,263.99,261.4704,263.9113,5842.0
2023-04-20 10:30:00,267.92,267.92,266.46,266.54,3181.0,263.6948,263.6948,262.2578,262.3365,3181.0
2023-04-20 11:00:00,266.78,266.78,265.95,266.61,3071.0,262.5727,262.5727,261.7558,262.4054,3071.0
2023-04-20 11:30:00,266.69,267.03,265.96,265.96,3968.0,262.4842,262.8188,261.7657,261.7657,3968.0
2023-04-20 12:00:00,265.79,266.18,265.69,266.16,1200.0,261.5984,261.9822,261.4999,261.9625,1200.0
2023-04-20 12:30:00,266.4,267.5,266.4,267.27,4809.0,262.1987,263.2814,262.1987,263.055,4809.0
2023-04-20 13:00:00,267.11,267.84,267.11,267.42,7131.0,262.8975,263.616,262.8975,263.2026,7131.0
2023-04-20 13:30:00,267.42,267.55,266.9,267.22,35239.0,263.2026,263.3306,262.6908,263.0058,35239.0
2023-04-20 14:00:00,267.14,268.19,267.14,267.69,12762.0,262.9271,263.9605,262.9271,263.4684,12762.0
2023-04-20 14:30:00,267.63,267.65,267.1,267.23,14252.0,263.4093,263.429,262.8877,263.0156,14252.0
2023-04-20 15:00:00,267.35,267.51,265.93,266.29,12972.0,263.1338,263.2912,261.7361,262.0905,12972.0
2023-04-20 15:30:00,266.28,267.79,266.15,267.54,40414.0,262.0806,263.5668,261.9527,263.3208,40414.0
2023-04-21 09:30:00,268.87,271.31,268.87,270.7,12970.0,264.6298,267.0313,264.6298,266.4309,12970.0
2023-04-21 10:00:00,270.43,271.05,269.61,269.82,4796.0,266.1652,266.7754,265.3581,265.5648,4796.0
2023-04-21 10:30:00,269.99,270.33,269.55,269.65,13202.0,265.7321,266.0668,265.2991,265.3975,13202.0
2023-04-21 11:00:00,269.62,270.07,268.79,269.32,7417.0,265.368,265.8109,264.551,265.0727,7417.0
2023-04-21 11:30:00,269.04,269.29,268.36,269.16,13545.0,264.7971,265.0432,264.1278,264.9152,13545.0
2023-04-21 12:00:00,269.05,269.37,268.98,269.19,3365.0,264.8069,265.1219,264.738,264.9447,3365.0
2023-04-21 12:30:00,269.23,269.63,268.89,269.3,4426.0,264.9841,265.3778,264.6495,265.053,4426.0
2023-04-21 13:00:00,269.01,269.29,268.88,269.04,2855.0,264.7676,265.0432,264.6396,264.7971,2855.0
2023-04-21 13:30:00,269.19,269.28,268.59,269.28,6542.0,264.9447,265.0333,264.3542,265.0333,6542.0
2023-04-21 14:00:00,269.63,269.84,269.32,269.32,5670.0,265.3778,265.5845,265.0727,265.0727,5670.0
2023-04-21 14:30:00,269.42,269.58,269.22,269.58,12000.0,265.1711,265.3286,264.9743,265.3286,12000.0
2023-04-21 15:00:00,269.63,269.79,269.03,269.52,9213.0,265.3778,265.5353,264.7873,265.2695,9213.0
2023-04-21 15:30:00,269.52,269.78,268.72,269.14,42123.0,265.2695,265.5254,264.4821,264.8955,42123.0
2023-04-24 09:30:00,270.28,271.07,269.08,270.61,10538.0,266.0175,266.7951,264.8365,266.3423,10538.0
2023-04-24 10:00:00,271.12,273.0,271.12,272.92,4528.0,266.8443,268.6946,266.8443,268.6159,4528.0
2023-04-24 10:30:00,273.22,273.23,271.92,271.97,3706.0,268.9112,268.921,267.6317,267.6809,3706.0
2023-04-24 11:00:00,272.03,272.03,271.0,271.18,2469.0,267.7399,267.7399,266.7262,266.9034,2469.0
2023-04-24 11:30:00,271.18,271.66,271.18,271.44,3028.0,266.9034,267.3758,266.9034,267.1593,3028.0
2023-04-24 12:00:00,271.56,271.63,271.2,271.49,3112.0,267.2774,267.3463,266.923,267.2085,3112.0
2023-04-24 12:30:00,271.52,271.7,271.35,271.35,900.0,267.238,267.4152,267.0707,267.0707,900.0
2023-04-24 13:00:00,271.36,271.54,270.24,270.46,2935.0,267.0805,267.2577,265.9782,266.1947,2935.0
2023-04-24 13:30:00,270.38,270.57,270.34,270.56,3704.0,266.116,266.303,266.0766,266.2931,3704.0
2023-04-24 14:00:00,270.58,270.62,269.51,269.51,1747.0,266.3128,266.3522,265.2597,265.2597,1747.0
2023-04-24 14:30:00,269.47,269.51,269.06,269.5,2037.0,265.2203,265.2597,264.8168,265.2498,2037.0
2023-04-24 15:00:00,269.62,270.2,269.55,269.55,3523.0,265.368,265.9388,265.2991,265.2991,3523.0
2023-04-24 15:30:00,269.81,269.88,268.93,269.32,18236.0,265.555,265.6239,264.6888,265.0727,18236.0
2023-04-25 09:30:00,267.73,268.97,267.5,268.44,3523.0,263.5078,264.7282,263.2814,264.2066,3523.0
2023-04-25 10:00:00,268.53,269.19,268.53,268.58,1920.0,264.2951,264.9447,264.2951,264.3444,1920.0
2023-04-25 10:30:00,268.58,269.99,268.58,269.78,3100.0,264.3444,265.7321,264.3444,265.5254,3100.0
2023-04-25 11:00:00,269.61,270.17,269.61,269.88,2337.0,265.3581,265.9093,265.3581,265.6239,2337.0
2023-04-25 11:30:00,269.71,269.71,269.5,269.5,506.0,265.4565,265.4565,265.2498,265.2498,506.0
2023-04-25 12:00:00,269.61,269.67,269.27,269.47,1560.0,265.3581,265.4172,265.0235,265.2203,1560.0
2023-04-25 12:30:00,269.28,269.34,269.03,269.31,1788.0,265.0333,265.0924,264.7873,265.0628,1788.0
2023-04-25 13:00:00,269.61,269.83,268.55,268.96,2200.0,265.3581,265.5746,264.3148,264.7184,2200.0
2023-04-25 13:30:00,268.96,269.11,268.77,268.79,2190.0,264.7184,264.866,264.5314,264.551,2190.0
2023-04-25 14:00:00,268.75,269.17,268.46,269.17,5062.0,264.5117,264.9251,264.2262,264.9251,5062.0
2023-04-25 14:30:00,269.0,269.29,267.81,268.0,3764.0,264.7577,265.0432,263.5865,263.7735,3764.0
2023-04-25 15:00:00,268.0,268.61,267.99,268.61,6504.0,263.7735,264.3739,263.7637,264.3739,6504.0
2023-04-25 15:30:00,268.65,268.72,267.97,268.43,20553.0,264.4133,264.4821,263.744,264.1967,20553.0
2023-04-26 09:30:00,263.03,264.94,261.66,264.25,10087.0,258.8819,260.7618,257.5335,260.0826,10087.0
2023-04-26 10:00:00,264.44,264.57,262.76,263.46,5890.0,260.2696,260.3976,258.6161,259.3051,5890.0
2023-04-26 10:30:00,263.63,264.05,263.03,263.66,10862.0,259.4724,259.8858,258.8819,259.5019,10862.0
2023-04-26 11:00:00,263.66,264.87,263.44,264.69,7835.0,259.5019,260.6929,259.2854,260.5157,7835.0
2023-04-26 11:30:00,264.81,266.11,264.65,265.26,17330.0,260.6338,261.9133,260.4763,261.0767,17330.0
2023-04-26 12:00:00,265.3,265.7,265.11,265.11,13310.0,261.1161,261.5098,260.9291,260.9291,13310.0
2023-04-26 12:30:00,265.03,265.19,264.0,264.45,2500.0,260.8503,261.0078,259.8366,260.2795,2500.0
2023-04-26 13:00:00,264.43,265.17,264.27,265.11,4079.0,260.2598,260.9881,260.1023,260.9291,4079.0
2023-04-26 13:30:00,264.99,266.1,264.7,266.01,28371.0,260.811,261.9035,260.5255,261.8149,28371.0
2023-04-26 14:00:00,266.21,266.37,265.78,266.37,21864.0,262.0117,262.1692,261.5885,262.1692,21864.0
2023-04-26 14:30:00,266.34,266.4,264.96,265.22,6704.0,262.1397,262.1987,260.7814,261.0373,6704.0
2023-04-26 15:00:00,265.05,265.99,264.84,265.53,5826.0,260.87,261.7952,260.6633,261.3425,5826.0
2023-04-26 15:30:00,265.78,266.18,265.18,265.68,34276.0,261.5885,261.9822,260.998,261.4901,34276.0
2023-04-27 09:30:00,264.83,266.82,264.7,266.1,4015.0,260.6535,262.6121,260.5255,261.9035,4015.0
2023-04-27 10:00:00,266.19,266.35,265.54,265.82,4878.0,261.992,262.1495,261.3523,261.6279,4878.0
2023-04-27 10:30:00,265.91,266.03,264.51,264.92,8144.0,261.7165,261.8346,260.3385,260.7421,8144.0
2023-04-27 11:00:00,264.69,264.69,263.68,263.92,1402.0,260.5157,260.5157,259.5216,259.7578,1402.0
2023-04-27 11:30:00,264.74,265.65,264.74,265.65,1282.0,260.5649,261.4606,260.5649,261.4606,1282.0
2023-04-27 12:00:00,266.1,266.63,265.99,266.59,2562.0,261.9035,262.4251,261.7952,262.3857,2562.0
2023-04-27 12:30:00,266.5,266.9,266.44,266.9,1402.0,262.2972,262.6908,262.2381,262.6908,1402.0
2023-04-27 13:00:00,266.85,267.93,266.85,267.46,7322.0,262.6416,263.7046,262.6416,263.242,7322.0
2023-04-27 13:30:00,267.21,267.66,267.17,267.56,3953.0,262.996,263.4389,262.9566,263.3404,3953.0
2023-04-27 14:00:00,267.53,267.68,267.22,267.56,11447.0,263.3109,263.4585,263.0058,263.3404,11447.0
2023-04-27 14:30:00,267.78,269.25,267.78,269.25,9787.0,263.557,265.0038,263.557,265.0038,9787.0
2023-04-27 15:00:00,269.41,269.86,268.38,268.38,5762.0,265.1613,265.6042,264.1475,264.1475,5762.0
2023-04-27 15:30:00,268.36,268.98,267.54,268.6,24376.0,264.1278,264.738,263.3208,264.364,24376.0
2023-04-28 09:30:00,269.25,270.18,269.25,269.8,2089.0,265.0038,265.9191,265.0038,265.5451,2089.0
2023-04-28 10:00:00,270.01,271.5,270.01,271.49,3627.0,265.7518,267.2183,265.7518,267.2085,3627.0
2023-04-28 10:30:00,271.68,271.99,271.11,271.11,5704.0,267.3955,267.7006,266.8345,266.8345,5704.0
2023-04-28 11:00:00,270.78,271.83,270.41,271.83,1700.0,266.5097,267.5431,266.1455,267.5431,1700.0
2023-04-28 11:30:00,272.02,273.06,272.02,273.04,3720.0,267.7301,268.7537,267.7301,268.734,3720.0
2023-04-28 12:00:00,272.92,274.03,272.87,273.1,5610.0,268.6159,269.7084,268.5667,268.7931,5610.0
2023-04-28 12:30:00,273.04,273.68,272.76,273.07,5238.0,268.734,269.3639,268.4584,268.7635,5238.0
2023-04-28 13:00:00,272.99,273.44,271.92,272.0,13263.0,268.6848,269.1277,267.6317,267.7104,13263.0
2023-04-28 13:30:00,271.82,271.82,271.42,271.62,3219.0,267.5333,267.5333,267.1396,267.3364,3219.0
2023-04-28 14:00:00,271.7,272.34,271.52,271.99,3845.0,267.4152,268.0451,267.238,267.7006,3845.0
2023-04-28 14:30:00,272.13,272.19,271.48,272.03,4404.0,267.8384,267.8974,267.1986,267.7399,4404.0
2023-04-28 15:00:00,272.1,272.85,272.1,272.13,4978.0,267.8088,268.547,267.8088,267.8384,4978.0
2023-04-28 15:30:00,272.28,272.98,271.86,272.54,23883.0,267.986,268.675,267.5726,268.2419,23883.0
2023-05-01 09:30:00,271.5,275.27,271.09,274.59,9345.0,267.2183,270.9289,266.8148,270.2596,9345.0
2023-05-01 10:00:00,274.27,274.5,272.36,273.86,9657.0,269.9446,270.171,268.0647,269.5411,9657.0
2023-05-01 10:30:00,273.96,275.44,273.44,275.44,5903.0,269.6395,271.0962,269.1277,271.0962,5903.0
2023-05-01 11:00:00,275.22,275.22,274.22,274.25,3780.0,270.8796,270.8796,269.8954,269.9249,3780.0
2023-05-01 11:30:00,273.88,275.94,273.86,275.94,6708.0,269.5608,271.5883,269.5411,271.5883,6708.0
2023-05-01 12:00:00,276.09,276.2,275.12,275.36,14701.0,271.7359,271.8442,270.7812,271.0174,14701.0
2023-05-01 12:30:00,275.53,275.92,275.51,275.57,4514.0,271.1847,271.5686,271.1651,271.2241,4514.0
2023-05-01 13:00:00,275.87,275.93,275.68,275.86,4110.0,271.5194,271.5784,271.3324,271.5095,4110.0
2023-05-01 13:30:00,275.78,275.91,274.76,275.08,2862.0,271.4308,271.5588,270.4269,270.7418,2862.0
2023-05-01 14:00:00,275.11,275.22,274.25,274.69,7187.0,270.7714,270.8796,269.9249,270.358,7187.0
2023-05-01 14:30:00,274.67,274.67,273.51,274.18,3106.0,270.3383,270.3383,269.1966,269.856,3106.0
2023-05-01 15:00:00,274.3,274.53,273.96,274.14,5742.0,269.9741,270.2005,269.6395,269.8167,5742.0
2023-05-01 15:30:00,274.23,275.27,274.0,274.02,31494.0,269.9053,270.9289,269.6789,269.6986,31494.0
2023-05-02 09:30:00,273.67,275.64,272.78,274.68,6954.0,269.3541,271.293,268.4781,270.3482,6954.0
2023-05-02 10:00:00,274.69,275.14,271.71,272.38,3250.0,270.358,270.8009,267.425,268.0844,3250.0
2023-05-02 10:30:00,272.36,272.96,271.04,271.58,11667.0,268.0647,268.6553,266.7656,267.297,11667.0
2023-05-02 11:00:00,270.51,270.52,269.7,269.92,2634.0,266.2439,266.2538,265.4467,265.6632,2634.0
2023-05-02 11:30:00,270.22,271.18,270.0,270.83,11031.0,265.9585,266.9034,265.742,266.5589,11031.0
2023-05-02 12:00:00,270.67,271.4,270.55,271.39,2321.0,266.4014,267.1199,266.2833,267.11,2321.0
2023-05-02 12:30:00,271.39,272.11,270.1,270.17,34592.0,267.11,267.8187,265.8404,265.9093,34592.0
2023-05-02 13:00:00,270.01,270.42,269.94,270.34,2916.0,265.7518,266.1553,265.6829,266.0766,2916.0
2023-05-02 13:30:00,270.21,270.38,269.11,269.26,6264.0,265.9486,266.116,264.866,265.0136,6264.0
2023-05-02 14:00:00,269.41,269.41,268.17,269.15,5750.0,265.1613,265.1613,263.9408,264.9054,5750.0
2023-05-02 14:30:00,269.23,269.29,268.69,269.2,4029.0,264.9841,265.0432,264.4526,264.9546,4029.0
2023-05-02 15:00:00,269.22,270.37,269.11,269.19,7782.0,264.9743,266.1061,264.866,264.9447,7782.0
2023-05-02 15:30:00,269.16,269.69,268.6,268.78,23682.0,264.9152,265.4368,264.364,264.5412,23682.0
2023-05-03 09:30:00,271.12,272.29,270.39,271.78,8775.0,266.8443,267.9958,266.1258,267.4939,8775.0
2023-05-03 10:00:00,272.01,273.18,271.51,271.93,9159.0,267.7203,268.8718,267.2281,267.6415,9159.0
2023-05-03 10:30:00,272.2,272.42,268.58,269.0,11188.0,267.9073,268.1238,264.3444,264.7577,11188.0
2023-05-03 11:00:00,269.04,269.24,268.47,269.01,14454.0,264.7971,264.9939,264.2361,264.7676,14454.0
2023-05-03 11:30:00,269.46,271.67,269.46,271.29,13266.0,265.2105,267.3856,265.2105,267.0116,13266.0
2023-05-03 12:00:00,271.59,272.14,271.3,271.95,2164.0,267.3069,267.8482,267.0215,267.6612,2164.0
2023-05-03 12:30:00,272.0,272.64,271.74,272.64,6964.0,267.7104,268.3403,267.4545,268.3403,6964.0
2023-05-03 13:00:00,272.81,274.0,272.81,274.0,4100.0,268.5076,269.6789,268.5076,269.6789,4100.0
2023-05-03 13:30:00,274.17,275.26,274.1,275.26,11823.0,269.8462,270.919,269.7773,270.919,11823.0
2023-05-03 14:00:00,274.75,276.43,274.51,274.85,21154.0,270.4171,272.0706,270.1808,270.5155,21154.0
2023-05-03 14:30:00,274.98,275.36,273.46,275.02,13028.0,270.6434,271.0174,269.1474,270.6828,13028.0
2023-05-03 15:00:00,275.27,275.38,270.75,270.75,22163.0,270.9289,271.0371,266.4801,266.4801,22163.0
2023-05-03 15:30:00,270.59,272.29,269.86,272.29,74572.0,266.3227,267.9958,265.6042,267.9958,74572.0
2023-05-04 09:30:00,261.0,261.0,244.47,253.25,82178.0,256.8839,256.8839,240.6146,249.2561,82178.0
2023-05-04 10:00:00,252.9,254.62,249.89,253.1,31198.0,248.9116,250.6045,245.9491,249.1085,31198.0
2023-05-04 10:30:00,252.69,255.46,251.13,254.6,42758.0,248.7049,251.4313,247.1696,250.5848,42758.0
2023-05-04 11:00:00,253.68,254.76,251.08,251.42,46275.0,249.6793,250.7423,247.1203,247.455,46275.0
2023-05-04 11:30:00,251.63,254.84,251.24,254.52,14949.0,247.6617,250.821,247.2778,250.5061,14949.0
2023-05-04 12:00:00,254.23,254.47,251.18,252.09,48915.0,250.2207,250.4569,247.2188,248.1144,48915.0
2023-05-04 12:30:00,251.84,252.02,249.07,250.21,39272.0,247.8684,248.0455,245.142,246.2641,39272.0
2023-05-04 13:00:00,250.29,251.86,249.08,251.81,25185.0,246.3428,247.888,245.1519,247.8388,25185.0
2023-05-04 13:30:00,252.0,252.01,249.05,249.77,12900.0,248.0258,248.0357,245.1224,245.831,12900.0
2023-05-04 14:00:00,249.76,250.05,248.68,249.0,13971.0,245.8212,246.1066,244.7582,245.0731,13971.0
2023-05-04 14:30:00,248.87,249.29,247.91,248.79,21673.0,244.9452,245.3586,244.0003,244.8665,21673.0
2023-05-04 15:00:00,248.79,249.36,247.74,248.06,34265.0,244.8665,245.4275,243.833,244.148,34265.0
2023-05-04 15:30:00,248.07,250.02,247.87,248.61,158716.0,244.1578,246.0771,243.961,244.6893,158716.0
2023-05-05 09:30:00,250.98,255.28,250.82,254.76,13162.0,247.0219,251.2541,246.8644,250.7423,13162.0
2023-05-05 10:00:00,254.89,255.01,252.8,254.03,18314.0,250.8703,250.9884,248.8132,250.0238,18314.0
2023-05-05 10:30:00,254.09,255.8,253.73,255.71,11798.0,250.0829,251.7659,249.7285,251.6773,11798.0
2023-05-05 11:00:00,255.85,256.37,255.35,255.68,12131.0,251.8151,252.3269,251.323,251.6478,12131.0
2023-05-05 11:30:00,255.66,255.66,254.36,254.67,16446.0,251.6281,251.6281,250.3486,250.6537,16446.0
2023-05-05 12:00:00,254.45,254.98,254.24,254.56,11902.0,250.4372,250.9588,250.2305,250.5455,11902.0
2023-05-05 12:30:00,254.46,255.53,254.39,255.53,11025.0,250.447,251.5002,250.3781,251.5002,11025.0
2023-05-05 13:00:00,255.58,257.49,255.58,255.68,13103.0,251.5494,253.4292,251.5494,251.6478,13103.0
2023-05-05 13:30:00,255.39,256.0,255.24,256.0,6889.0,251.3624,251.9627,251.2147,251.9627,6889.0
2023-05-05 14:00:00,255.81,257.07,255.57,257.06,7796.0,251.7757,253.0159,251.5395,253.006,7796.0
2023-05-05 14:30:00,257.05,257.55,256.57,256.9,9324.0,252.9962,253.4883,252.5238,252.8486,9324.0
2023-05-05 15:00:00,257.0,257.63,256.48,257.15,9724.0,252.947,253.567,252.4352,253.0946,9724.0
2023-05-05 15:30:00,257.23,258.32,256.94,257.94,46857.0,253.1734,254.2462,252.8879,253.8722,46857.0
2023-05-08 09:30:00,256.85,258.08,250.99,251.28,12294.0,252.7993,254.0099,247.0318,247.3172,12294.0
2023-05-08 10:00:00,251.29,252.22,249.8,249.83,19359.0,247.327,248.2424,245.8605,245.8901,19359.0
2023-05-08 10:30:00,250.19,251.61,249.77,249.84,13268.0,246.2444,247.642,245.831,245.8999,13268.0
2023-05-08 11:00:00,249.82,251.99,249.22,251.99,11560.0,245.8802,248.016,245.2897,248.016,11560.0
2023-05-08 11:30:00,251.74,253.67,251.46,253.64,11379.0,247.7699,249.6695,247.4943,249.64,11379.0
2023-05-08 12:00:00,253.68,254.39,253.06,254.39,10280.0,249.6793,250.3781,249.0691,250.3781,10280.0
2023-05-08 12:30:00,254.38,255.24,253.98,255.14,7303.0,250.3683,251.2147,249.9746,251.1163,7303.0
2023-05-08 13:00:00,255.19,255.26,254.67,255.25,5224.0,251.1655,251.2344,250.6537,251.2246,5224.0
2023-05-08 13:30:00,255.1,255.81,254.95,255.81,6871.0,251.0769,251.7757,250.9293,251.7757,6871.0
2023-05-08 14:00:00,255.82,256.65,254.91,256.13,16282.0,251.7856,252.6025,250.8899,252.0907,16282.0
2023-05-08 14:30:00,256.28,256.62,255.95,256.57,6843.0,252.2383,252.573,251.9135,252.5238,6843.0
2023-05-08 15:00:00,256.58,257.21,256.13,256.82,27710.0,252.5336,253.1537,252.0907,252.7698,27710.0
2023-05-08 15:30:00,256.96,259.53,256.87,259.39,75602.0,252.9076,255.4371,252.819,255.2993,75602.0
2023-05-09 09:30:00,258.74,258.74,256.72,257.18,13586.0,254.6595,254.6595,252.6714,253.1241,13586.0
2023-05-09 10:00:00,256.62,256.86,254.99,255.41,8904.0,252.573,252.8092,250.9687,251.3821,8904.0
2023-05-09 10:30:00,254.79,255.31,253.71,253.78,7300.0,250.7718,251.2836,249.7089,249.7778,7300.0
2023-05-09 11:00:00,253.64,254.93,253.64,254.62,11356.0,249.64,250.9096,249.64,250.6045,11356.0
2023-05-09 11:30:00,254.91,255.94,254.63,255.75,9595.0,250.8899,251.9037,250.6144,251.7167,9595.0
2023-05-09 12:00:00,255.92,256.38,255.7,256.27,5206.0,251.884,252.3368,251.6675,252.2285,5206.0
2023-05-09 12:30:00,256.15,256.15,255.13,255.21,10110.0,252.1104,252.1104,251.1065,251.1852,10110.0
2023-05-09 13:00:00,254.94,255.0,251.9,251.91,20035.0,250.9195,250.9785,247.9274,247.9372,20035.0
2023-05-09 13:30:00,251.92,253.27,251.9,252.83,17914.0,247.9471,249.2758,247.9274,248.8427,17914.0
2023-05-09 14:00:00,252.61,252.62,251.42,252.14,13734.0,248.6262,248.6361,247.455,248.1636,13734.0
2023-05-09 14:30:00,252.39,252.59,251.3,252.04,5464.0,248.4097,248.6065,247.3369,248.0652,5464.0
2023-05-09 15:00:00,252.04,252.51,251.58,252.5,11139.0,248.0652,248.5278,247.6125,248.5179,11139.0
2023-05-09 15:30:00,252.59,252.89,251.04,252.02,51464.0,248.6065,248.9018,247.081,248.0455,51464.0
2023-05-10 09:30:00,253.0,253.0,249.6,249.78,4803.0,249.0101,249.0101,245.6637,245.8408,4803.0
2023-05-10 10:00:00,249.91,250.23,247.35,248.29,11916.0,245.9688,246.2837,243.4492,244.3743,11916.0
2023-05-10 10:30:00,248.21,248.35,246.42,246.57,6139.0,244.2956,244.4334,242.5338,242.6815,6139.0
2023-05-10 11:00:00,246.57,246.66,244.7,245.09,17837.0,242.6815,242.77,240.841,241.2248,17837.0
2023-05-10 11:30:00,244.98,247.39,244.98,247.34,6467.0,241.1165,243.4885,241.1165,243.4393,6467.0
2023-05-10 12:00:00,247.16,248.12,246.81,248.12,4638.0,243.2622,244.207,242.9177,244.207,4638.0
2023-05-10 12:30:00,248.12,248.81,246.92,247.41,13172.0,244.207,244.8861,243.0259,243.5082,13172.0
2023-05-10 13:00:00,247.27,247.38,246.71,246.89,3405.0,243.3704,243.4787,242.8193,242.9964,3405.0
2023-05-10 13:30:00,246.92,247.16,246.67,246.72,5581.0,243.0259,243.2622,242.7799,242.8291,5581.0
2023-05-10 14:00:00,246.41,247.04,246.28,246.85,7397.0,242.524,243.1441,242.396,242.957,7397.0
2023-05-10 14:30:00,246.87,247.72,246.83,247.13,7877.0,242.9767,243.8133,242.9374,243.2326,7877.0
2023-05-10 15:00:00,247.13,248.94,247.13,248.6,9568.0,243.2326,245.0141,243.2326,244.6794,9568.0
2023-05-10 15:30:00,248.53,249.6,248.53,249.4,29126.0,244.6106,245.6637,244.6106,245.4668,29126.0
2023-05-11 09:30:00,248.56,249.61,248.56,249.19,1338.0,244.6401,245.6735,244.6401,245.2601,1338.0
2023-05-11 10:00:00,248.02,248.02,246.36,246.36,8461.0,244.1086,244.1086,242.4748,242.4748,8461.0
2023-05-11 10:30:00,246.22,246.68,245.14,246.68,12752.0,242.337,242.7897,241.274,242.7897,12752.0
2023-05-11 11:00:00,246.59,247.17,246.42,246.75,10844.0,242.7011,243.272,242.5338,242.8586,10844.0
2023-05-11 11:30:00,246.99,247.49,246.37,247.49,6006.0,243.0948,243.587,242.4846,243.587,6006.0
2023-05-11 12:00:00,247.67,247.67,247.0,247.61,1569.0,243.7641,243.7641,243.1047,243.7051,1569.0
2023-05-11 12:30:00,247.52,247.52,246.93,247.35,2049.0,243.6165,243.6165,243.0358,243.4492,2049.0
2023-05-11 13:00:00,247.11,247.25,246.89,247.23,2616.0,243.2129,243.3507,242.9964,243.3311,2616.0
2023-05-11 13:30:00,247.08,247.37,246.7,247.3,7464.0,243.1834,243.4688,242.8094,243.4,7464.0
2023-05-11 14:00:00,247.23,247.23,246.88,246.91,2224.0,243.3311,243.3311,242.9866,243.0161,2224.0
2023-05-11 14:30:00,247.04,247.93,246.94,247.93,2489.0,243.1441,244.02,243.0456,244.02,2489.0
2023-05-11 15:00:00,248.04,248.54,247.91,248.38,10964.0,244.1283,244.6204,244.0003,244.4629,10964.0
2023-05-11 15:30:00,248.37,249.93,247.93,249.69,26689.0,244.4531,245.9885,244.02,245.7523,26689.0
2023-05-12 09:30:00,249.45,251.13,249.39,249.74,2790.0,245.8505,247.5063,245.7914,246.1363,2790.0
2023-05-12 10:00:00,249.05,249.84,247.66,248.82,7104.0,245.4563,246.2349,244.0863,245.2296,7104.0
2023-05-12 10:30:00,248.68,249.08,248.33,248.38,3809.0,245.0916,245.4858,244.7467,244.7959,3809.0
2023-05-12 11:00:00,248.82,249.32,248.47,249.25,3998.0,245.2296,245.7224,244.8846,245.6534,3998.0
2023-05-12 11:30:00,249.32,249.48,248.75,248.87,4015.0,245.7224,245.8801,245.1606,245.2789,4015.0
2023-05-12 12:00:00,249.04,249.04,248.34,248.82,5074.0,245.4464,245.4464,244.7565,245.2296,5074.0
2023-05-12 12:30:00,248.88,249.29,248.33,249.04,5477.0,245.2887,245.6928,244.7467,245.4464,5477.0
2023-05-12 13:00:00,249.06,249.64,248.92,249.38,3148.0,245.4661,246.0378,245.3281,245.7815,3148.0
2023-05-12 13:30:00,249.3,249.56,248.57,248.57,7613.0,245.7027,245.9589,244.9832,244.9832,7613.0
2023-05-12 14:00:00,248.48,248.96,248.45,248.96,6193.0,244.8945,245.3676,244.8649,245.3676,6193.0
2023-05-12 14:30:00,248.79,248.91,248.44,248.81,4714.0,245.2,245.3183,244.8551,245.2197,4714.0
2023-05-12 15:00:00,248.95,249.13,248.84,248.86,4256.0,245.3577,245.5351,245.2493,245.269,4256.0
2023-05-12 15:30:00,248.9,249.96,248.89,249.63,38953.0,245.3084,246.3531,245.2986,246.0279,38953.0
2023-05-15 09:30:00,250.1,250.1,248.98,249.53,2552.0,246.4911,246.4911,245.3873,245.9293,2552.0
2023-05-15 10:00:00,249.55,249.55,248.31,249.12,2632.0,245.9491,245.9491,244.7269,245.5253,2632.0
2023-05-15 10:30:00,249.76,250.7,249.75,250.58,1659.0,246.156,247.0825,246.1462,246.9642,1659.0
2023-05-15 11:00:00,250.25,250.37,249.55,249.71,2075.0,246.639,246.7572,245.9491,246.1067,2075.0
2023-05-15 11:30:00,249.66,249.88,249.32,249.71,1653.0,246.0575,246.2743,245.7224,246.1067,1653.0
2023-05-15 12:00:00,249.49,249.52,249.19,249.3,1450.0,245.8899,245.9195,245.5942,245.7027,1450.0
2023-05-15 12:30:00,249.07,249.57,249.07,249.57,991.0,245.476,245.9688,245.476,245.9688,991.0
2023-05-15 13:00:00,249.75,250.16,249.7,249.7,1137.0,246.1462,246.5502,246.0969,246.0969,1137.0
2023-05-15 13:30:00,249.33,249.33,248.14,248.55,5437.0,245.7322,245.7322,244.5594,244.9635,5437.0
2023-05-15 14:00:00,248.83,249.07,248.4,248.4,1179.0,245.2394,245.476,244.8156,244.8156,1179.0
2023-05-15 14:30:00,248.68,248.82,248.34,248.34,2936.0,245.0916,245.2296,244.7565,244.7565,2936.0
2023-05-15 15:00:00,248.41,248.61,248.16,248.22,3565.0,244.8255,245.0226,244.5791,244.6382,3565.0
2023-05-15 15:30:00,248.11,248.58,247.88,248.39,23673.0,244.5298,244.993,244.3031,244.8058,23673.0
2023-05-16 09:30:00,246.76,247.32,246.49,247.13,2267.0,243.1993,243.7512,242.9332,243.564,2267.0
2023-05-16 10:00:00,246.85,248.37,246.64,247.8,6204.0,243.288,244.7861,243.081,244.2243,6204.0
2023-05-16 10:30:00,248.0,248.06,247.81,247.87,1100.0,244.4214,244.4806,244.2342,244.2933,1100.0
2023-05-16 11:00:00,247.5,247.71,247.3,247.45,1180.0,243.9286,244.1356,243.7315,243.8794,1180.0
2023-05-16 11:30:00,247.37,247.4,246.56,246.56,7239.0,243.8005,243.8301,243.0022,243.0022,7239.0
2023-05-16 12:00:00,246.99,247.76,246.6,246.94,5789.0,243.426,244.1849,243.0416,243.3767,5789.0
2023-05-16 12:30:00,246.9,247.7,246.9,247.7,6696.0,243.3373,244.1257,243.3373,244.1257,6696.0
2023-05-16 13:00:00,247.57,247.9,247.05,247.05,1099.0,243.9976,244.3229,243.4851,243.4851,1099.0
2023-05-16 13:30:00,246.83,246.92,246.53,246.63,601.0,243.2683,243.357,242.9726,243.0712,601.0
2023-05-16 14:00:00,246.33,246.8,245.72,246.28,11682.0,242.7755,243.2387,242.1743,242.7262,11682.0
2023-05-16 14:30:00,246.11,246.61,246.11,246.61,1728.0,242.5587,243.0515,242.5587,243.0515,1728.0
2023-05-16 15:00:00,246.82,247.03,246.6,246.79,4022.0,243.2584,243.4654,243.0416,243.2289,4022.0
2023-05-16 15:30:00,246.82,247.69,246.48,246.64,35561.0,243.2584,244.1159,242.9234,243.081,35561.0
2023-05-17 09:30:00,247.45,247.45,242.33,242.34,3222.0,243.8794,243.8794,238.8332,238.8431,3222.0
2023-05-17 10:00:00,242.44,243.02,241.68,242.67,7668.0,238.9416,239.5133,238.1926,239.1683,7668.0
2023-05-17 10:30:00,242.71,243.25,241.99,242.57,5595.0,239.2078,239.74,238.4981,239.0698,5595.0
2023-05-17 11:00:00,242.8,242.8,241.88,242.17,3979.0,239.2965,239.2965,238.3897,238.6755,3979.0
2023-05-17 11:30:00,242.66,243.62,242.56,243.62,1587.0,239.1585,240.1046,239.0599,240.1046,1587.0
2023-05-17 12:00:00,243.77,244.01,243.25,243.39,5982.0,240.2525,240.489,239.74,239.8779,5982.0
2023-05-17 12:30:00,243.47,243.65,243.13,243.4,8395.0,239.9568,240.1342,239.6217,239.8878,8395.0
2023-05-17 13:00:00,243.45,244.35,243.45,244.35,1968.0,239.9371,240.8241,239.9371,240.8241,1968.0
2023-05-17 13:30:00,244.45,244.52,244.21,244.27,1105.0,240.9226,240.9916,240.6861,240.7452,1105.0
2023-05-17 14:00:00,244.34,244.93,243.97,243.97,11492.0,240.8142,241.3957,240.4496,240.4496,11492.0
2023-05-17 14:30:00,243.95,244.02,243.69,244.02,5690.0,240.4299,240.4988,240.1736,240.4988,5690.0
2023-05-17 15:00:00,243.81,245.13,243.64,244.7,4643.0,240.2919,241.5928,240.1243,241.169,4643.0
2023-05-17 15:30:00,244.88,245.68,244.7,245.49,21950.0,241.3464,242.1349,241.169,241.9476,21950.0
2023-05-18 09:30:00,245.88,246.07,243.02,243.62,2985.0,242.332,242.5193,239.5133,240.1046,2985.0
2023-05-18 10:00:00,243.95,244.91,243.18,244.8,3504.0,240.4299,241.376,239.671,241.2676,3504.0
2023-05-18 10:30:00,244.71,245.24,244.71,245.0,1630.0,241.1789,241.7012,241.1789,241.4647,1630.0
2023-05-18 11:00:00,245.04,246.36,244.81,244.81,4920.0,241.5041,242.8051,241.2774,241.2774,4920.0
2023-05-18 11:30:00,244.84,245.61,244.84,245.56,2259.0,241.307,242.0659,241.307,242.0166,2259.0
2023-05-18 12:00:00,244.94,245.09,244.22,244.43,2279.0,241.4056,241.5534,240.696,240.9029,2279.0
2023-05-18 12:30:00,244.33,244.73,244.18,244.45,2324.0,240.8044,241.1986,240.6565,240.9226,2324.0
2023-05-18 13:00:00,244.59,245.11,244.52,244.71,2486.0,241.0606,241.5731,240.9916,241.1789,2486.0
2023-05-18 13:30:00,244.21,244.85,243.55,243.79,2399.0,240.6861,241.3169,240.0356,240.2722,2399.0
2023-05-18 14:00:00,243.89,245.11,243.85,245.11,3018.0,240.3707,241.5731,240.3313,241.5731,3018.0
2023-05-18 14:30:00,245.33,245.34,244.51,244.51,2436.0,241.7899,241.7998,240.9818,240.9818,2436.0
2023-05-18 15:00:00,244.44,245.04,244.25,244.64,6265.0,240.9128,241.5041,240.7255,241.1099,6265.0
2023-05-18 15:30:00,244.78,246.08,244.64,245.12,37977.0,241.2479,242.5291,241.1099,241.583,37977.0
2023-05-19 09:30:00,246.33,247.59,246.09,247.59,6201.0,242.7755,244.0173,242.539,244.0173,6201.0
2023-05-19 10:00:00,247.17,247.36,245.98,245.98,1800.0,243.6034,243.7907,242.4306,242.4306,1800.0
2023-05-19 10:30:00,245.98,246.52,245.58,246.44,3510.0,242.4306,242.9628,242.0363,242.8839,3510.0
2023-05-19 11:00:00,246.09,246.6,244.89,244.89,2862.0,242.539,243.0416,241.3563,241.3563,2862.0
2023-05-19 11:30:00,244.7,244.98,244.44,244.98,6209.0,241.169,241.445,240.9128,241.445,6209.0
2023-05-19 12:00:00,244.43,244.43,243.74,243.75,1772.0,240.9029,240.9029,240.2229,240.2327,1772.0
2023-05-19 12:30:00,243.52,244.25,243.44,244.05,3692.0,240.0061,240.7255,239.9272,240.5284,3692.0
2023-05-19 13:00:00,244.29,244.29,244.01,244.21,2246.0,240.765,240.765,240.489,240.6861,2246.0
2023-05-19 13:30:00,243.96,244.07,243.89,243.89,1123.0,240.4397,240.5481,240.3707,240.3707,1123.0
2023-05-19 14:00:00,243.84,243.96,243.46,243.59,2284.0,240.3214,240.4397,239.9469,240.0751,2284.0
2023-05-19 14:30:00,243.6,244.3,243.48,244.17,3134.0,240.0849,240.7748,239.9666,240.6467,3134.0
2023-05-19 15:00:00,244.28,244.4,243.39,243.39,5543.0,240.7551,240.8734,239.8779,239.8779,5543.0
2023-05-19 15:30:00,243.51,244.04,243.12,243.75,20041.0,239.9962,240.5186,239.6118,240.2327,20041.0
2023-05-22 09:30:00,243.61,245.08,243.4,244.15,3452.0,240.0948,241.5436,239.8878,240.627,3452.0
2023-05-22 10:00:00,243.87,246.38,243.87,246.38,3100.0,240.351,242.8248,240.351,242.8248,3100.0
2023-05-22 10:30:00,246.1,246.92,245.95,246.92,11148.0,242.5488,243.357,242.401,243.357,11148.0
2023-05-22 11:00:00,246.87,246.96,246.5,246.5,1578.0,243.3077,243.3964,242.9431,242.9431,1578.0
2023-05-22 11:30:00,246.53,246.7,246.26,246.46,4194.0,242.9726,243.1402,242.7065,242.9036,4194.0
2023-05-22 12:00:00,246.46,246.85,246.46,246.54,3200.0,242.9036,243.288,242.9036,242.9825,3200.0
2023-05-22 12:30:00,246.58,246.58,246.04,246.45,2193.0,243.0219,243.0219,242.4897,242.8938,2193.0
2023-05-22 13:00:00,246.47,246.73,245.31,245.31,1900.0,242.9135,243.1697,241.7702,241.7702,1900.0
2023-05-22 13:30:00,245.74,246.48,245.74,246.4,1901.0,242.194,242.9234,242.194,242.8445,1901.0
2023-05-22 14:00:00,246.53,246.54,245.86,246.4,3856.0,242.9726,242.9825,242.3123,242.8445,3856.0
2023-05-22 14:30:00,246.31,246.77,246.15,246.56,2725.0,242.7558,243.2092,242.5981,243.0022,2725.0
2023-05-22 15:00:00,246.97,247.05,245.84,245.84,4768.0,243.4063,243.4851,242.2926,242.2926,4768.0
2023-05-22 15:30:00,245.85,246.01,244.95,245.34,17182.0,242.3024,242.4601,241.4154,241.7998,17182.0
2023-05-23 09:30:00,243.79,244.64,241.73,243.69,1718.0,240.2722,241.1099,238.2419,240.1736,1718.0
2023-05-23 10:00:00,243.54,243.56,242.63,242.63,1290.0,240.0258,240.0455,239.1289,239.1289,1290.0
2023-05-23 10:30:00,242.74,242.74,241.91,242.26,1831.0,239.2373,239.2373,238.4193,238.7642,1831.0
2023-05-23 11:00:00,242.46,242.82,241.57,241.57,1775.0,238.9614,239.3162,238.0842,238.0842,1775.0
2023-05-23 11:30:00,241.73,242.37,241.52,241.73,3626.0,238.2419,238.8727,238.0349,238.2419,3626.0
2023-05-23 12:00:00,241.51,241.51,238.86,239.54,1100.0,238.0251,238.0251,235.4133,236.0835,1100.0
2023-05-23 12:30:00,239.32,239.38,238.09,238.34,1743.0,235.8667,235.9258,234.6544,234.9008,1743.0
2023-05-23 13:00:00,238.07,238.64,236.55,236.92,3684.0,234.6347,235.1965,233.1366,233.5013,3684.0
2023-05-23 13:30:00,236.68,238.5,236.58,238.14,4649.0,233.2648,235.0585,233.1662,234.7037,4649.0
2023-05-23 14:00:00,238.49,239.29,237.88,238.24,11314.0,235.0486,235.8371,234.4474,234.8023,11314.0
2023-05-23 14:30:00,238.1,238.91,237.99,238.16,1982.0,234.6643,235.4626,234.5559,234.7234,1982.0
2023-05-23 15:00:00,238.06,238.34,237.44,238.16,3634.0,234.6249,234.9008,234.0138,234.7234,3634.0
2023-05-23 15:30:00,238.3,238.52,236.91,237.4,26098.0,234.8614,235.0782,233.4914,233.9744,26098.0
2023-05-24 09:30:00,235.81,235.81,233.6,234.72,4316.0,232.4073,232.4073,230.2292,231.333,4316.0
2023-05-24 10:00:00,235.17,235.26,234.05,235.0,2625.0,231.7766,231.8653,230.6727,231.609,2625.0
2023-05-24 10:30:00,234.96,235.13,234.05,234.13,3155.0,231.5696,231.7371,230.6727,230.7516,3155.0
2023-05-24 11:00:00,233.34,234.02,233.01,233.46,3517.0,229.973,230.6431,229.6477,230.0912,3517.0
2023-05-24 11:30:00,233.41,233.7,232.93,233.15,4527.0,230.0419,230.3278,229.5689,229.7857,4527.0
2023-05-24 12:00:00,233.42,233.77,233.32,233.53,3840.0,230.0518,230.3968,229.9532,230.1602,3840.0
2023-05-24 12:30:00,233.5,234.46,233.49,234.46,6993.0,230.1306,231.0768,230.1208,231.0768,6993.0
2023-05-24 13:00:00,234.4,234.4,233.72,233.72,1684.0,231.0177,231.0177,230.3475,230.3475,1684.0
2023-05-24 13:30:00,233.47,234.07,233.36,233.58,4193.0,230.1011,230.6924,229.9927,230.2095,4193.0
2023-05-24 14:00:00,233.9,233.9,233.01,233.06,2963.0,230.5249,230.5249,229.6477,229.697,2963.0
2023-05-24 14:30:00,232.92,233.35,232.57,232.76,4149.0,229.559,229.9828,229.2141,229.4013,4149.0
2023-05-24 15:00:00,233.07,234.18,232.81,233.92,7652.0,229.7069,230.8008,229.4506,230.5446,7652.0
2023-05-24 15:30:00,234.11,234.55,232.83,233.1,23883.0,230.7318,231.1655,229.4703,229.7364,23883.0
2023-05-25 09:30:00,231.2,231.2,227.93,229.76,7519.0,227.8638,227.8638,224.641,226.4446,7519.0
2023-05-25 10:00:00,229.76,230.73,229.76,230.57,2328.0,226.4446,227.4006,226.4446,227.2429,2328.0
2023-05-25 10:30:00,230.77,231.39,230.47,230.76,5419.0,227.44,228.0511,227.1444,227.4302,5419.0
2023-05-25 11:00:00,231.0,231.34,230.11,230.12,4537.0,227.6667,228.0018,226.7896,226.7994,4537.0
2023-05-25 11:30:00,230.34,230.36,229.71,229.99,8457.0,227.0162,227.036,226.3953,226.6713,8457.0
2023-05-25 12:00:00,230.17,230.82,230.17,230.36,1058.0,226.8487,227.4893,226.8487,227.036,1058.0
2023-05-25 12:30:00,229.5,230.15,229.36,229.87,8573.0,226.1884,226.829,226.0504,226.553,8573.0
2023-05-25 13:00:00,229.83,230.65,229.83,230.65,5816.0,226.5136,227.3218,226.5136,227.3218,5816.0
2023-05-25 13:30:00,230.81,231.96,230.77,231.71,5985.0,227.4795,228.6129,227.44,228.3665,5985.0
2023-05-25 14:00:00,231.93,232.33,231.93,232.3,3392.0,228.5833,228.9775,228.5833,228.948,3392.0
2023-05-25 14:30:00,232.34,232.51,231.24,231.24,5534.0,228.9874,229.1549,227.9033,227.9033,5534.0
2023-05-25 15:00:00,231.37,231.97,231.15,231.97,6683.0,228.0314,228.6227,227.8146,228.6227,6683.0
2023-05-25 15:30:00,232.07,233.43,232.04,233.2,42596.0,228.7213,230.0617,228.6917,229.835,42596.0
2023-05-26 09:30:00,233.81,235.34,232.05,234.79,2385.0,230.4362,231.9441,228.7016,231.402,2385.0
2023-05-26 10:00:00,234.02,234.45,233.39,234.45,3093.0,230.6431,231.0669,230.0222,231.0669,3093.0
2023-05-26 10:30:00,234.23,234.65,233.68,234.05,2506.0,230.8501,231.2641,230.3081,230.6727,2506.0
2023-05-26 11:00:00,234.12,234.31,232.89,232.89,11819.0,230.7417,230.929,229.5295,229.5295,11819.0
2023-05-26 11:30:00,232.64,233.74,232.64,233.74,3425.0,229.2831,230.3672,229.2831,230.3672,3425.0
2023-05-26 12:00:00,233.42,234.18,233.33,234.13,2929.0,230.0518,230.8008,229.9631,230.7516,2929.0
2023-05-26 12:30:00,234.19,234.3,233.6,233.8,3369.0,230.8107,230.9191,230.2292,230.4263,3369.0
2023-05-26 13:00:00,234.13,234.55,233.66,233.67,5473.0,230.7516,231.1655,230.2883,230.2982,5473.0
2023-05-26 13:30:00,233.39,233.89,233.02,233.72,11110.0,230.0222,230.515,229.6576,230.3475,11110.0
2023-05-26 14:00:00,233.7,233.7,231.96,232.69,2857.0,230.3278,230.3278,228.6129,229.3323,2857.0
2023-05-26 14:30:00,232.56,232.74,232.52,232.56,1933.0,229.2042,229.3816,229.1648,229.2042,1933.0
2023-05-26 15:00:00,232.46,232.5,232.06,232.06,2555.0,229.1057,229.1451,228.7114,228.7114,2555.0
2023-05-26 15:30:00,231.98,233.09,231.92,232.43,20218.0,228.6326,229.7266,228.5734,229.0761,20218.0
2023-05-30 09:30:00,232.29,234.45,232.29,234.06,2268.0,228.9381,231.0669,228.9381,230.6826,2268.0
2023-05-30 10:00:00,233.91,233.97,233.23,233.23,1077.0,230.5347,230.5939,229.8645,229.8645,1077.0
2023-05-30 10:30:00,233.51,233.51,232.8,233.29,3148.0,230.1405,230.1405,229.4408,229.9237,3148.0
2023-05-30 11:00:00,233.19,233.73,233.16,233.3,2839.0,229.8251,230.3573,229.7956,229.9335,2839.0
2023-05-30 11:30:00,233.59,233.83,232.92,232.92,932.0,230.2194,230.4559,229.559,229.559,932.0
2023-05-30 12:00:00,232.67,233.05,232.43,232.43,1254.0,229.3126,229.6871,229.0761,229.0761,1254.0
2023-05-30 12:30:00,232.41,232.5,231.71,232.28,1817.0,229.0564,229.1451,228.3665,228.9283,1817.0
2023-05-30 13:00:00,232.25,232.31,231.77,231.77,1651.0,228.8987,228.9578,228.4256,228.4256,1651.0
2023-05-30 13:30:00,231.73,232.49,231.73,232.12,1648.0,228.3862,229.1352,228.3862,228.7706,1648.0
2023-05-30 14:00:00,232.02,232.04,230.86,232.0,12502.0,228.672,228.6917,227.5287,228.6523,12502.0
2023-05-30 14:30:00,231.97,232.36,231.88,232.09,7134.0,228.6227,229.0071,228.534,228.741,7134.0
2023-05-30 15:00:00,231.98,231.98,231.51,231.8,6480.0,228.6326,228.6326,228.1694,228.4552,6480.0
2023-05-30 15:30:00,231.74,232.44,231.74,232.1,21769.0,228.396,229.0859,228.396,228.7509,21769.0
2023-05-31 09:30:00,231.89,232.07,231.14,231.37,2754.0,228.5439,228.7213,227.8047,228.0314,2754.0
2023-05-31 10:00:00,231.86,232.1,231.18,231.66,5251.0,228.5143,228.7509,227.8441,228.3172,5251.0
2023-05-31 10:30:00,231.67,231.7,231.19,231.39,4695.0,228.3271,228.3566,227.854,228.0511,4695.0
2023-05-31 11:00:00,231.39,232.91,231.39,232.31,9546.0,228.0511,229.5492,228.0511,228.9578,9546.0
2023-05-31 11:30:00,232.67,232.89,232.41,232.72,4956.0,229.3126,229.5295,229.0564,229.3619,4956.0
2023-05-31 12:00:00,232.69,233.94,232.69,233.94,4463.0,229.3323,230.5643,229.3323,230.5643,4463.0
2023-05-31 12:30:00,233.88,234.74,233.73,233.78,8021.0,230.5052,231.3528,230.3573,230.4066,8021.0
2023-05-31 13:00:00,233.71,233.85,233.32,233.32,4716.0,230.3376,230.4756,229.9532,229.9532,4716.0
2023-05-31 13:30:00,233.25,233.7,232.88,233.24,4989.0,229.8843,230.3278,229.5196,229.8744,4989.0
2023-05-31 14:00:00,233.15,234.08,232.65,233.76,11853.0,229.7857,230.7023,229.2929,230.3869,11853.0
2023-05-31 14:30:00,233.77,234.82,233.76,234.3,15134.0,230.3968,231.4316,230.3869,230.9191,15134.0
2023-05-31 15:00:00,234.44,234.91,234.28,234.84,8579.0,231.0571,231.5203,230.8994,231.4513,8579.0
2023-05-31 15:30:00,234.84,236.49,234.36,234.76,57351.0,231.4513,233.0775,230.9782,231.3725,57351.0
2023-06-01 09:30:00,234.68,235.82,230.39,230.99,11624.0,231.2936,232.4172,227.0655,227.6569,11624.0
2023-06-01 10:00:00,231.53,234.79,231.5,234.79,6120.0,228.1891,231.402,228.1595,231.402,6120.0
2023-06-01 10:30:00,234.59,234.6,233.39,233.66,3879.0,231.2049,231.2148,230.0222,230.2883,3879.0
2023-06-01 11:00:00,233.79,234.44,233.64,233.66,2905.0,230.4165,231.0571,230.2686,230.2883,2905.0
2023-06-01 11:30:00,233.61,234.11,233.1,233.28,3288.0,230.2391,230.7318,229.7364,229.9138,3288.0
2023-06-01 12:00:00,233.1,233.52,232.25,232.92,5172.0,229.7364,230.1504,228.8987,229.559,5172.0
2023-06-01 12:30:00,233.19,233.63,232.99,233.29,3156.0,229.8251,230.2588,229.628,229.9237,3156.0
2023-06-01 13:00:00,233.29,233.29,232.22,232.22,8195.0,229.9237,229.9237,228.8691,228.8691,8195.0
2023-06-01 13:30:00,232.6,232.78,232.19,232.78,3726.0,229.2436,229.421,228.8396,229.421,3726.0
2023-06-01 14:00:00,232.85,233.12,232.37,232.57,2784.0,229.49,229.7561,229.017,229.2141,2784.0
2023-06-01 14:30:00,232.55,233.79,232.55,233.79,6348.0,229.1944,230.4165,229.1944,230.4165,6348.0
2023-06-01 15:00:00,234.14,234.75,233.9,234.27,4708.0,230.7614,231.3626,230.5249,230.8895,4708.0
2023-06-01 15:30:00,234.17,234.22,233.31,233.77,29433.0,230.791,230.8403,229.9434,230.3968,29433.0
2023-06-02 09:30:00,234.84,235.54,233.56,233.92,3870.0,231.4513,232.1412,230.1898,230.5446,3870.0
2023-06-02 10:00:00,233.86,235.6,233.42,234.8,4150.0,230.4855,232.2003,230.0518,231.4119,4150.0
2023-06-02 10:30:00,235.13,235.37,234.43,234.95,2497.0,231.7371,231.9737,231.0472,231.5597,2497.0
2023-06-02 11:00:00,234.96,235.41,234.95,235.04,2634.0,231.5696,232.0131,231.5597,231.6484,2634.0
2023-06-02 11:30:00,235.11,235.15,234.76,234.83,5420.0,231.7174,231.7568,231.3725,231.4415,5420.0
2023-06-02 12:00:00,234.76,235.09,234.57,235.0,2303.0,231.3725,231.6977,231.1852,231.609,2303.0
2023-06-02 12:30:00,234.96,235.13,234.81,234.81,2063.0,231.5696,231.7371,231.4217,231.4217,2063.0
2023-06-02 13:00:00,234.92,234.92,234.6,234.89,2367.0,231.5302,231.5302,231.2148,231.5006,2367.0
2023-06-02 13:30:00,234.89,236.42,234.88,236.01,15159.0,231.5006,233.0085,231.4907,232.6044,15159.0
2023-06-02 14:00:00,236.1,236.1,235.59,236.09,2734.0,232.6931,232.6931,232.1905,232.6833,2734.0
2023-06-02 14:30:00,236.09,236.59,235.72,236.36,12039.0,232.6833,233.1761,232.3186,232.9494,12039.0
2023-06-02 15:00:00,236.13,236.58,236.07,236.07,6279.0,232.7227,233.1662,232.6636,232.6636,6279.0
2023-06-02 15:30:00,236.11,236.59,235.85,236.47,72225.0,232.703,233.1761,232.4467,233.0578,72225.0
2023-06-05 09:30:00,236.38,237.82,235.82,236.77,2030.0,232.9691,234.3883,232.4172,233.3535,2030.0
2023-06-05 10:00:00,236.52,236.76,234.45,235.95,4971.0,233.1071,233.3436,231.0669,232.5453,4971.0
2023-06-05 10:30:00,235.88,236.75,235.65,236.34,3687.0,232.4763,233.3338,232.2496,232.9297,3687.0
2023-06-05 11:00:00,236.34,236.51,236.0,236.0,3674.0,232.9297,233.0972,232.5946,232.5946,3674.0
2023-06-05 11:30:00,236.25,237.24,236.25,237.24,33539.0,232.841,233.8167,232.841,233.8167,33539.0
2023-06-05 12:00:00,237.44,238.38,237.44,238.38,8912.0,234.0138,234.9402,234.0138,234.9402,8912.0
2023-06-05 12:30:00,239.04,239.47,238.96,239.16,3105.0,235.5907,236.0145,235.5119,235.709,3105.0
2023-06-05 13:00:00,239.21,239.69,239.07,239.67,4440.0,235.7583,236.2313,235.6203,236.2116,4440.0
2023-06-05 13:30:00,239.45,239.9,239.34,239.79,5059.0,235.9948,236.4383,235.8864,236.3299,5059.0
2023-06-05 14:00:00,239.61,239.77,239.36,239.53,19402.0,236.1525,236.3102,235.9061,236.0736,19402.0
2023-06-05 14:30:00,239.52,239.69,239.11,239.69,4571.0,236.0638,236.2313,235.6597,236.2313,4571.0
2023-06-05 15:00:00,239.67,239.9,239.07,239.68,8642.0,236.2116,236.4383,235.6203,236.2215,8642.0
2023-06-05 15:30:00,239.68,240.67,239.65,240.67,34910.0,236.2215,237.1972,236.1919,237.1972,34910.0
2023-06-06 09:30:00,240.59,242.69,236.77,236.77,5401.0,237.1183,239.188,233.3535,233.3535,5401.0
2023-06-06 10:00:00,236.28,237.53,234.4,237.48,11192.0,232.8705,234.1025,231.0177,234.0532,11192.0
2023-06-06 10:30:00,237.6,238.72,237.39,237.39,7251.0,234.1715,235.2753,233.9645,233.9645,7251.0
2023-06-06 11:00:00,237.86,237.86,236.35,236.53,4595.0,234.4277,234.4277,232.9395,233.1169,4595.0
2023-06-06 11:30:00,236.56,236.96,234.4,234.4,6399.0,233.1465,233.5407,231.0177,231.0177,6399.0
2023-06-06 12:00:00,234.43,234.88,233.59,233.99,8475.0,231.0472,231.4907,230.2194,230.6136,8475.0
2023-06-06 12:30:00,233.96,235.18,233.77,235.18,3729.0,230.584,231.7864,230.3968,231.7864,3729.0
2023-06-06 13:00:00,235.48,236.38,235.48,236.38,1033.0,232.0821,232.9691,232.0821,232.9691,1033.0
2023-06-06 13:30:00,237.03,237.03,235.47,235.64,2909.0,233.6097,233.6097,232.0722,232.2398,2909.0
2023-06-06 14:00:00,235.75,235.75,234.89,234.9,3383.0,232.3482,232.3482,231.5006,231.5104,3383.0
2023-06-06 14:30:00,234.93,235.06,234.17,234.6,5053.0,231.54,231.6681,230.791,231.2148,5053.0
2023-06-06 15:00:00,234.79,236.43,234.69,236.18,6061.0,231.402,233.0184,231.3035,232.772,6061.0
2023-06-06 15:30:00,236.27,236.9,235.68,235.99,71947.0,232.8607,233.4816,232.2792,232.5847,71947.0
2023-06-07 09:30:00,236.8,237.0,235.62,236.8,5180.0,233.383,233.5801,232.2201,233.383,5180.0
2023-06-07 10:00:00,236.73,237.03,234.75,236.65,7188.0,233.314,233.6097,231.3626,233.2352,7188.0
2023-06-07 10:30:00,236.93,238.61,236.43,238.61,9483.0,233.5112,235.1669,233.0184,235.1669,9483.0
2023-06-07 11:00:00,238.76,239.07,237.44,237.79,3244.0,235.3147,235.6203,234.0138,234.3587,3244.0
2023-06-07 11:30:00,237.79,239.16,237.79,238.93,14239.0,234.3587,235.709,234.3587,235.4823,14239.0
2023-06-07 12:00:00,238.79,240.41,238.54,239.91,20452.0,235.3443,236.9409,235.0979,236.4482,20452.0
2023-06-07 12:30:00,240.36,240.77,239.14,239.27,8511.0,236.8917,237.2957,235.6893,235.8174,8511.0
2023-06-07 13:00:00,239.55,239.96,239.28,239.82,4220.0,236.0933,236.4974,235.8272,236.3595,4220.0
2023-06-07 13:30:00,239.7,240.23,239.65,240.13,4521.0,236.2412,236.7635,236.1919,236.665,4521.0
2023-06-07 14:00:00,240.25,241.0,240.24,240.35,8026.0,236.7832,237.5224,236.7734,236.8818,8026.0
2023-06-07 14:30:00,240.8,240.9,240.47,240.71,5657.0,237.3253,237.4239,237.0001,237.2366,5657.0
2023-06-07 15:00:00,240.52,240.87,240.02,240.39,6246.0,237.0494,237.3943,236.5566,236.9212,6246.0
2023-06-07 15:30:00,240.54,241.01,239.99,240.1,33115.0,237.0691,237.5323,236.527,236.6354,33115.0
2023-06-08 09:30:00,240.54,241.25,239.1,239.64,5902.0,237.0691,237.7688,235.6498,236.1821,5902.0
2023-06-08 10:00:00,239.68,239.76,237.84,238.67,3346.0,236.2215,236.3003,234.408,235.226,3346.0
2023-06-08 10:30:00,238.82,239.0,238.73,238.83,1212.0,235.3739,235.5513,235.2852,235.3837,1212.0
2023-06-08 11:00:00,238.79,238.88,237.72,237.72,3007.0,235.3443,235.433,234.2898,234.2898,3007.0
2023-06-08 11:30:00,238.15,239.45,237.95,238.52,9748.0,234.7136,235.9948,234.5164,235.0782,9748.0
2023-06-08 12:00:00,238.69,238.9,238.59,238.9,1200.0,235.2458,235.4527,235.1472,235.4527,1200.0
2023-06-08 12:30:00,239.02,239.58,238.94,239.33,5867.0,235.571,236.1229,235.4922,235.8765,5867.0
2023-06-08 13:00:00,239.56,239.56,239.19,239.44,1752.0,236.1032,236.1032,235.7385,235.9849,1752.0
2023-06-08 13:30:00,239.04,239.16,238.52,238.52,900.0,235.5907,235.709,235.0782,235.0782,900.0
2023-06-08 14:00:00,238.68,238.98,238.14,238.98,1906.0,235.2359,235.5316,234.7037,235.5316,1906.0
2023-06-08 14:30:00,239.27,239.99,239.15,239.77,6353.0,235.8174,236.527,235.6991,236.3102,6353.0
2023-06-08 15:00:00,239.9,240.03,239.29,239.31,11931.0,236.4383,236.5664,235.8371,235.8568,11931.0
2023-06-08 15:30:00,239.34,239.51,238.46,238.55,27528.0,235.8864,236.0539,235.0191,235.1078,27528.0
2023-06-09 09:30:00,238.95,238.95,237.74,237.74,1291.0,235.502,235.502,234.3095,234.3095,1291.0
2023-06-09 10:00:00,237.89,237.91,237.0,237.58,2537.0,234.4573,234.477,233.5801,234.1518,2537.0
2023-06-09 10:30:00,237.52,237.72,237.02,237.02,5618.0,234.0926,234.2898,233.5999,233.5999,5618.0
2023-06-09 11:00:00,237.1,237.83,236.97,236.97,1033.0,233.6787,234.3982,233.5506,233.5506,1033.0
2023-06-09 11:30:00,236.65,237.19,236.55,236.55,2228.0,233.2352,233.7674,233.1366,233.1366,2228.0
2023-06-09 12:00:00,236.59,237.13,236.35,236.59,2147.0,233.1761,233.7083,232.9395,233.1761,2147.0
2023-06-09 12:30:00,236.59,237.17,236.2,236.41,16080.0,233.1761,233.7477,232.7917,232.9987,16080.0
2023-06-09 13:00:00,236.25,237.14,236.2,237.14,4377.0,232.841,233.7181,232.7917,233.7181,4377.0
2023-06-09 13:30:00,237.32,237.93,237.32,237.93,5194.0,233.8955,234.4967,233.8955,234.4967,5194.0
2023-06-09 14:00:00,237.96,238.29,237.73,237.77,8306.0,234.5263,234.8515,234.2996,234.339,8306.0
2023-06-09 14:30:00,237.67,237.67,237.01,237.29,2666.0,234.2405,234.2405,233.59,233.866,2666.0
2023-06-09 15:00:00,237.21,237.65,236.91,237.56,3518.0,233.7871,234.2208,233.4914,234.1321,3518.0
2023-06-09 15:30:00,237.57,237.6,236.63,237.07,20353.0,234.1419,234.1715,233.2155,233.6491,20353.0
2023-06-12 09:30:00,237.19,238.05,237.01,237.07,9149.0,233.7674,234.615,233.59,233.6491,9149.0
2023-06-12 10:00:00,237.26,237.26,235.32,235.77,5313.0,233.8364,233.8364,231.9244,232.3679,5313.0
2023-06-12 10:30:00,235.96,236.07,235.21,235.88,2838.0,232.5552,232.6636,231.816,232.4763,2838.0
2023-06-12 11:00:00,236.55,237.25,236.55,237.25,3304.0,233.1366,233.8265,233.1366,233.8265,3304.0
2023-06-12 11:30:00,237.65,238.48,237.65,238.48,1449.0,234.2208,235.0388,234.2208,235.0388,1449.0
2023-06-12 12:00:00,238.55,238.55,237.92,238.03,1700.0,235.1078,235.1078,234.4869,234.5953,1700.0
2023-06-12 12:30:00,237.66,238.49,237.64,238.01,10476.0,234.2306,235.0486,234.2109,234.5756,10476.0
2023-06-12 13:00:00,237.9,237.92,236.37,236.37,9142.0,234.4672,234.4869,232.9592,232.9592,9142.0
2023-06-12 13:30:00,236.12,236.93,236.12,236.93,7780.0,232.7128,233.5112,232.7128,233.5112,7780.0
2023-06-12 14:00:00,236.93,236.96,235.65,235.71,6879.0,233.5112,233.5407,232.2496,232.3088,6879.0
2023-06-12 14:30:00,235.77,235.91,235.43,235.77,8013.0,232.3679,232.5059,232.0328,232.3679,8013.0
2023-06-12 15:00:00,235.88,236.0,235.42,235.83,6572.0,232.4763,232.5946,232.0229,232.427,6572.0
2023-06-12 15:30:00,235.82,235.91,235.01,235.44,33710.0,232.4172,232.5059,231.6189,232.0427,33710.0
2023-06-13 09:30:00,234.85,237.86,234.44,237.77,12241.0,231.4612,234.4277,231.0571,234.339,12241.0
2023-06-13 10:00:00,238.06,238.77,238.05,238.48,601.0,234.6249,235.3246,234.615,235.0388,601.0
2023-06-13 10:30:00,238.47,238.74,237.64,238.01,7949.0,235.0289,235.295,234.2109,234.5756,7949.0
2023-06-13 11:00:00,237.5,238.42,237.45,238.31,8796.0,234.0729,234.9797,234.0237,234.8712,8796.0
2023-06-13 11:30:00,238.17,238.17,237.12,237.12,10127.0,234.7333,234.7333,233.6984,233.6984,10127.0
2023-06-13 12:00:00,237.29,237.76,236.68,237.53,18232.0,233.866,234.3292,233.2648,234.1025,18232.0
2023-06-13 12:30:00,237.83,239.51,237.83,239.29,5994.0,234.3982,236.0539,234.3982,235.8371,5994.0
2023-06-13 13:00:00,239.31,240.08,238.92,239.54,11265.0,235.8568,236.6157,235.4724,236.0835,11265.0
2023-06-13 13:30:00,239.09,239.13,237.75,237.91,5883.0,235.64,235.6794,234.3193,234.477,5883.0
2023-06-13 14:00:00,237.92,238.29,237.74,237.74,2369.0,234.4869,234.8515,234.3095,234.3095,2369.0
2023-06-13 14:30:00,237.56,237.76,237.47,237.61,1075.0,234.1321,234.3292,234.0434,234.1813,1075.0
2023-06-13 15:00:00,237.74,238.89,237.74,238.89,5093.0,234.3095,235.4429,234.3095,235.4429,5093.0
2023-06-13 15:30:00,238.81,239.2,238.32,239.06,47356.0,235.364,235.7484,234.8811,235.6104,47356.0
2023-06-14 09:30:00,242.78,247.9,240.25,246.23,29867.0,239.2767,244.3229,236.7832,242.677,29867.0
2023-06-14 10:00:00,246.09,249.68,246.08,249.08,29363.0,242.539,246.0772,242.5291,245.4858,29363.0
2023-06-14 10:30:00,249.29,251.18,248.87,250.7,22284.0,245.6928,247.5555,245.2789,247.0825,22284.0
2023-06-14 11:00:00,250.93,252.48,250.93,252.4,13809.0,247.3091,248.8368,247.3091,248.7579,13809.0
2023-06-14 11:30:00,252.26,252.26,251.67,251.74,3300.0,248.6199,248.6199,248.0385,248.1075,3300.0
2023-06-14 12:00:00,251.71,252.33,251.0,251.42,23717.0,248.0779,248.6889,247.3781,247.7921,23717.0
2023-06-14 12:30:00,251.62,252.03,251.34,251.63,5000.0,247.9892,248.3933,247.7132,247.999,5000.0
2023-06-14 13:00:00,251.49,251.62,249.73,250.0,11918.0,247.8611,247.9892,246.1265,246.3926,11918.0
2023-06-14 13:30:00,250.0,250.04,249.07,250.0,7559.0,246.3926,246.432,245.476,246.3926,7559.0
2023-06-14 14:00:00,249.56,249.56,245.94,246.12,16445.0,245.9589,245.9589,242.3911,242.5685,16445.0
2023-06-14 14:30:00,245.73,247.31,244.82,246.46,10500.0,242.1842,243.7414,241.2873,242.9036,10500.0
2023-06-14 15:00:00,247.1,247.1,244.61,244.72,16781.0,243.5344,243.5344,241.0803,241.1887,16781.0
2023-06-14 15:30:00,244.66,244.77,243.07,244.53,39554.0,241.1296,241.238,239.5626,241.0015,39554.0
2023-06-15 09:30:00,244.16,245.06,243.59,245.06,5281.0,240.6368,241.5238,240.0751,241.5238,5281.0
2023-06-15 10:00:00,245.06,245.06,241.9,243.61,2847.0,241.5238,241.5238,238.4094,240.0948,2847.0
2023-06-15 10:30:00,243.74,244.06,242.93,243.46,4202.0,240.2229,240.5383,239.4246,239.9469,4202.0
2023-06-15 11:00:00,243.48,245.6,243.46,245.6,14893.0,239.9666,242.056,239.9469,242.056,14893.0
2023-06-15 11:30:00,245.51,245.52,244.95,245.18,3875.0,241.9673,241.9772,241.4154,241.6421,3875.0
2023-06-15 12:00:00,245.44,245.71,245.17,245.66,6150.0,241.8984,242.1645,241.6323,242.1152,6150.0
2023-06-15 12:30:00,245.65,245.7,245.25,245.7,6473.0,242.1053,242.1546,241.7111,242.1546,6473.0
2023-06-15 13:00:00,245.7,246.44,245.6,245.78,5245.0,242.1546,242.8839,242.056,242.2335,5245.0
2023-06-15 13:30:00,245.88,247.25,245.78,247.25,5763.0,242.332,243.6822,242.2335,243.6822,5763.0
2023-06-15 14:00:00,247.22,248.98,246.64,248.98,11637.0,243.6527,245.3873,243.081,245.3873,11637.0
2023-06-15 14:30:00,248.81,248.82,247.43,248.44,17849.0,245.2197,245.2296,243.8596,244.8551,17849.0
2023-06-15 15:00:00,248.52,249.48,248.23,249.48,6686.0,244.9339,245.8801,244.6481,245.8801,6686.0
2023-06-15 15:30:00,249.38,250.2,248.5,248.9,44878.0,245.7815,246.5897,244.9142,245.3084,44878.0
2023-06-16 09:30:00,250.95,253.11,250.95,252.57,46229.0,247.3289,249.4577,247.3289,248.9255,46229.0
2023-06-16 10:00:00,253.09,253.14,250.12,250.39,18604.0,249.438,249.4872,246.5108,246.7769,18604.0
2023-06-16 10:30:00,250.0,250.17,249.19,249.87,11690.0,246.3926,246.5601,245.5942,246.2644,11690.0
2023-06-16 11:00:00,249.72,249.96,249.03,249.13,2539.0,246.1166,246.3531,245.4366,245.5351,2539.0
2023-06-16 11:30:00,249.3,250.89,249.18,250.89,7453.0,245.7027,247.2697,245.5844,247.2697,7453.0
2023-06-16 12:00:00,251.1,251.42,250.93,251.42,1000.0,247.4767,247.7921,247.3091,247.7921,1000.0
2023-06-16 12:30:00,251.49,251.87,251.46,251.74,2351.0,247.8611,248.2356,247.8315,248.1075,2351.0
2023-06-16 13:00:00,251.72,253.12,251.09,252.29,19768.0,248.0877,249.4675,247.4668,248.6495,19768.0
2023-06-16 13:30:00,252.45,252.46,251.78,252.12,3922.0,248.8072,248.8171,248.1469,248.482,3922.0
2023-06-16 14:00:00,252.12,252.83,251.46,251.84,13481.0,248.482,249.1817,247.8315,248.206,13481.0
2023-06-16 14:30:00,252.02,252.07,251.14,251.16,3317.0,248.3834,248.4327,247.5161,247.5358,3317.0
2023-06-16 15:00:00,251.09,252.36,250.86,252.27,6464.0,247.4668,248.7185,247.2401,248.6298,6464.0
2023-06-16 15:30:00,252.17,253.29,252.17,252.41,33219.0,248.5312,249.6351,248.5312,248.7678,33219.0
2023-06-20 09:30:00,250.29,251.49,248.49,249.58,21983.0,246.6784,247.8611,244.9043,245.9786,21983.0
2023-06-20 10:00:00,249.67,250.19,248.9,250.02,13454.0,246.0673,246.5798,245.3084,246.4123,13454.0
2023-06-20 10:30:00,249.86,251.48,249.85,251.23,9859.0,246.2546,247.8512,246.2447,247.6048,9859.0
2023-06-20 11:00:00,250.96,252.52,250.75,252.52,17119.0,247.3387,248.8762,247.1317,248.8762,17119.0
2023-06-20 11:30:00,252.41,253.8,252.38,253.78,7785.0,248.7678,250.1377,248.7382,250.118,7785.0
2023-06-20 12:00:00,253.83,254.21,252.91,253.27,13515.0,250.1673,250.5418,249.2606,249.6154,13515.0
2023-06-20 12:30:00,253.08,254.98,253.06,254.91,6067.0,249.4281,251.3007,249.4084,251.2317,6067.0
2023-06-20 13:00:00,255.06,255.59,254.4,255.28,12213.0,251.3795,251.9019,250.7291,251.5964,12213.0
2023-06-20 13:30:00,255.5,255.62,254.15,255.13,9926.0,251.8132,251.9315,250.4827,251.4485,9926.0
2023-06-20 14:00:00,254.84,255.57,254.46,255.44,7402.0,251.1627,251.8822,250.7882,251.7541,7402.0
2023-06-20 14:30:00,255.45,255.6,255.01,255.04,3432.0,251.7639,251.9118,251.3303,251.3598,3432.0
2023-06-20 15:00:00,254.82,254.93,253.84,254.93,6231.0,251.143,251.2514,250.1771,251.2514,6231.0
2023-06-20 15:30:00,254.96,254.96,252.92,253.04,30850.0,251.281,251.281,249.2704,249.3887,30850.0
2023-06-21 09:30:00,245.36,246.72,242.29,242.29,42198.0,241.8195,243.1599,238.7938,238.7938,42198.0
2023-06-21 10:00:00,241.64,242.77,240.2,240.2,15380.0,238.1532,239.2669,236.734,236.734,15380.0
2023-06-21 10:30:00,240.02,242.63,240.01,241.06,25392.0,236.5566,239.1289,236.5467,237.5816,25392.0
2023-06-21 11:00:00,241.4,242.07,240.71,241.93,34068.0,237.9167,238.577,237.2366,238.439,34068.0
2023-06-21 11:30:00,241.87,242.23,241.4,242.15,14016.0,238.3799,238.7347,237.9167,238.6558,14016.0
2023-06-21 12:00:00,242.47,243.53,242.47,243.0,7498.0,238.9712,240.0159,238.9712,239.4936,7498.0
2023-06-21 12:30:00,243.15,243.76,243.14,243.64,4266.0,239.6414,240.2426,239.6315,240.1243,4266.0
2023-06-21 13:00:00,243.22,243.98,243.15,243.82,4403.0,239.7104,240.4594,239.6414,240.3017,4403.0
2023-06-21 13:30:00,244.24,244.48,243.68,244.11,10944.0,240.7157,240.9522,240.1638,240.5876,10944.0
2023-06-21 14:00:00,244.13,244.17,243.64,244.13,3622.0,240.6073,240.6467,240.1243,240.6073,3622.0
2023-06-21 14:30:00,244.02,244.13,243.83,244.03,5935.0,240.4988,240.6073,240.3116,240.5087,5935.0
2023-06-21 15:00:00,244.03,245.46,243.74,245.46,19822.0,240.5087,241.9181,240.2229,241.9181,19822.0
2023-06-21 15:30:00,245.36,245.53,243.88,244.89,74053.0,241.8195,241.9871,240.3609,241.3563,74053.0
2023-06-22 09:30:00,245.66,246.5,243.68,245.33,16162.0,242.1152,242.9431,240.1638,241.7899,16162.0
2023-06-22 10:00:00,245.51,245.64,244.24,245.16,32807.0,241.9673,242.0955,240.7157,241.6224,32807.0
2023-06-22 10:30:00,245.31,245.87,244.55,244.95,5087.0,241.7702,242.3222,241.0212,241.4154,5087.0
2023-06-22 11:00:00,245.19,245.34,243.16,243.66,3306.0,241.652,241.7998,239.6513,240.144,3306.0
2023-06-22 11:30:00,243.76,244.25,243.49,243.7,13562.0,240.2426,240.7255,239.9765,240.1835,13562.0
2023-06-22 12:00:00,243.53,244.17,243.2,243.59,5367.0,240.0159,240.6467,239.6907,240.0751,5367.0
2023-06-22 12:30:00,243.51,244.4,243.5,244.06,7907.0,239.9962,240.8734,239.9864,240.5383,7907.0
2023-06-22 13:00:00,243.9,244.04,243.29,244.04,4632.0,240.3806,240.5186,239.7794,240.5186,4632.0
2023-06-22 13:30:00,244.19,244.39,243.79,244.05,2618.0,240.6664,240.8635,240.2722,240.5284,2618.0
2023-06-22 14:00:00,244.07,244.69,243.79,244.34,23051.0,240.5481,241.1592,240.2722,240.8142,23051.0
2023-06-22 14:30:00,244.51,244.99,244.22,244.88,3607.0,240.9818,241.4549,240.696,241.3464,3607.0
2023-06-22 15:00:00,244.69,244.69,243.55,243.55,8169.0,241.1592,241.1592,240.0356,240.0356,8169.0
2023-06-22 15:30:00,243.49,243.9,242.91,243.4,55118.0,239.9765,240.3806,239.4049,239.8878,55118.0
2023-06-23 09:30:00,241.48,242.45,240.02,241.82,5080.0,237.9955,238.9515,236.5566,238.3306,5080.0
2023-06-23 10:00:00,241.99,242.22,237.16,237.73,33905.0,238.4981,238.7248,233.7378,234.2996,33905.0
2023-06-23 10:30:00,237.98,239.0,236.25,237.17,43217.0,234.546,235.5513,232.841,233.7477,43217.0
2023-06-23 11:00:00,236.79,237.61,235.1,235.65,18565.0,233.3732,234.1813,231.7076,232.2496,18565.0
2023-06-23 11:30:00,235.81,237.29,235.0,236.08,11993.0,232.4073,233.866,231.609,232.6734,11993.0
2023-06-23 12:00:00,236.14,236.59,235.75,236.26,13575.0,232.7326,233.1761,232.3482,232.8508,13575.0
2023-06-23 12:30:00,236.19,237.37,236.06,237.1,7620.0,232.7818,233.9448,232.6537,233.6787,7620.0
2023-06-23 13:00:00,237.4,239.19,237.39,238.6,42969.0,233.9744,235.7385,233.9645,235.1571,42969.0
2023-06-23 13:30:00,238.57,239.08,238.37,238.9,17710.0,235.1275,235.6301,234.9304,235.4527,17710.0
2023-06-23 14:00:00,238.48,238.8,237.8,238.3,11837.0,235.0388,235.3542,234.3686,234.8614,11837.0
2023-06-23 14:30:00,238.34,238.5,237.37,238.06,24761.0,234.9008,235.0585,233.9448,234.6249,24761.0
2023-06-23 15:00:00,237.82,238.51,237.28,238.29,34285.0,234.3883,235.0684,233.8561,234.8515,34285.0
2023-06-23 15:30:00,238.35,239.22,236.73,237.36,128320.0,234.9107,235.7681,233.314,233.935,128320.0
2023-06-26 09:30:00,237.45,237.6,235.86,235.99,5243.0,234.0237,234.1715,232.4566,232.5847,5243.0
2023-06-26 10:00:00,235.32,236.38,234.74,236.38,3900.0,231.9244,232.9691,231.3528,232.9691,3900.0
2023-06-26 10:30:00,236.4,237.13,236.4,237.1,7861.0,232.9888,233.7083,232.9888,233.6787,7861.0
2023-06-26 11:00:00,237.1,237.65,237.1,237.56,3307.0,233.6787,234.2208,233.6787,234.1321,3307.0
2023-06-26 11:30:00,237.56,237.66,237.2,237.66,8005.0,234.1321,234.2306,233.7773,234.2306,8005.0
2023-06-26 12:00:00,238.01,238.58,237.61,238.58,4193.0,234.5756,235.1373,234.1813,235.1373,4193.0
2023-06-26 12:30:00,238.41,239.06,237.78,239.06,8380.0,234.9698,235.6104,234.3489,235.6104,8380.0
2023-06-26 13:00:00,239.22,239.71,239.04,239.23,3397.0,235.7681,236.251,235.5907,235.778,3397.0
2023-06-26 13:30:00,239.29,239.29,238.35,238.35,4551.0,235.8371,235.8371,234.9107,234.9107,4551.0
2023-06-26 14:00:00,238.23,238.34,237.82,238.34,5460.0,234.7924,234.9008,234.3883,234.9008,5460.0
2023-06-26 14:30:00,238.5,239.69,238.5,239.61,7714.0,235.0585,236.2313,235.0585,236.1525,7714.0
2023-06-26 15:00:00,239.65,239.65,239.01,239.31,8764.0,236.1919,236.1919,235.5611,235.8568,8764.0
2023-06-26 15:30:00,239.3,240.04,239.25,239.53,48148.0,235.847,236.5763,235.7977,236.0736,48148.0
2023-06-27 09:30:00,239.18,239.18,237.12,237.45,3496.0,235.7287,235.7287,233.6984,234.0237,3496.0
2023-06-27 10:00:00,236.64,237.28,235.13,235.22,5137.0,233.2253,233.8561,231.7371,231.8258,5137.0
2023-06-27 10:30:00,235.21,237.69,234.79,237.69,7461.0,231.816,234.2602,231.402,234.2602,7461.0
2023-06-27 11:00:00,237.41,237.92,236.97,237.92,2120.0,233.9842,234.4869,233.5506,234.4869,2120.0
2023-06-27 11:30:00,238.02,238.88,237.76,238.45,3445.0,234.5854,235.433,234.3292,235.0092,3445.0
2023-06-27 12:00:00,238.34,238.65,238.1,238.48,2000.0,234.9008,235.2063,234.6643,235.0388,2000.0
2023-06-27 12:30:00,238.56,238.57,237.32,237.58,2830.0,235.1176,235.1275,233.8955,234.1518,2830.0
2023-06-27 13:00:00,237.58,237.79,237.06,237.58,4267.0,234.1518,234.3587,233.6393,234.1518,4267.0
2023-06-27 13:30:00,237.59,237.8,237.09,237.09,3457.0,234.1616,234.3686,233.6688,233.6688,3457.0
2023-06-27 14:00:00,237.19,238.04,237.11,237.96,3458.0,233.7674,234.6051,233.6886,234.5263,3458.0
2023-06-27 14:30:00,238.36,238.36,237.0,237.06,4651.0,234.9205,234.9205,233.5801,233.6393,4651.0
2023-06-27 15:00:00,237.24,237.54,236.72,237.07,6120.0,233.8167,234.1124,233.3042,233.6491,6120.0
2023-06-27 15:30:00,237.04,237.31,236.51,236.82,39253.0,233.6196,233.8857,233.0972,233.4027,39253.0
2023-06-28 09:30:00,236.77,237.05,235.82,235.88,4459.0,233.3535,233.6294,232.4172,232.4763,4459.0
2023-06-28 10:00:00,235.88,236.08,234.4,234.41,3965.0,232.4763,232.6734,231.0177,231.0275,3965.0
2023-06-28 10:30:00,234.41,234.96,233.76,234.36,14320.0,231.0275,231.5696,230.3869,230.9782,14320.0
2023-06-28 11:00:00,234.38,234.55,233.92,234.37,7704.0,230.998,231.1655,230.5446,230.9881,7704.0
2023-06-28 11:30:00,234.38,234.52,233.8,233.81,5058.0,230.998,231.1359,230.4263,230.4362,5058.0
2023-06-28 12:00:00,233.84,234.28,233.4,233.92,7710.0,230.4657,230.8994,230.0321,230.5446,7710.0
2023-06-28 12:30:00,234.1,234.1,233.51,233.79,5135.0,230.722,230.722,230.1405,230.4165,5135.0
2023-06-28 13:00:00,233.91,234.41,233.78,233.99,2200.0,230.5347,231.0275,230.4066,230.6136,2200.0
2023-06-28 13:30:00,234.0,234.0,233.3,233.52,2700.0,230.6234,230.6234,229.9335,230.1504,2700.0
2023-06-28 14:00:00,233.66,233.76,233.08,233.4,2100.0,230.2883,230.3869,229.7167,230.0321,2100.0
2023-06-28 14:30:00,233.51,233.67,232.91,233.41,6442.0,230.1405,230.2982,229.5492,230.0419,6442.0
2023-06-28 15:00:00,233.61,235.58,233.57,234.44,51575.0,230.2391,232.1806,230.1996,231.0571,51575.0
2023-06-28 15:30:00,234.4,235.19,234.4,235.02,28684.0,231.0177,231.7963,231.0177,231.6287,28684.0
2023-06-29 09:30:00,233.6,233.72,232.45,233.72,9213.0,230.2292,230.3475,229.0958,230.3475,9213.0
2023-06-29 10:00:00,235.21,236.05,234.32,235.64,5052.0,231.816,232.6439,230.9388,232.2398,5052.0
2023-06-29 10:30:00,235.78,235.82,233.96,234.49,7298.0,232.3777,232.4172,230.584,231.1064,7298.0
2023-06-29 11:00:00,234.78,235.88,234.64,235.88,2934.0,231.3922,232.4763,231.2542,232.4763,2934.0
2023-06-29 11:30:00,235.57,235.57,234.43,234.92,5594.0,232.1708,232.1708,231.0472,231.5302,5594.0
2023-06-29 12:00:00,234.96,235.54,234.6,235.19,4800.0,231.5696,232.1412,231.2148,231.7963,4800.0
2023-06-29 12:30:00,235.39,236.24,234.73,234.73,5680.0,231.9934,232.8311,231.3429,231.3429,5680.0
2023-06-29 13:00:00,234.94,235.19,234.83,235.09,1317.0,231.5499,231.7963,231.4415,231.6977,1317.0
2023-06-29 13:30:00,235.08,235.08,234.11,234.12,2790.0,231.6879,231.6879,230.7318,230.7417,2790.0
2023-06-29 14:00:00,234.11,234.11,233.22,233.52,7823.0,230.7318,230.7318,229.8547,230.1504,7823.0
2023-06-29 14:30:00,233.37,233.81,233.27,233.47,4540.0,230.0025,230.4362,229.904,230.1011,4540.0
2023-06-29 15:00:00,233.48,234.3,233.35,234.2,5390.0,230.1109,230.9191,229.9828,230.8205,5390.0
2023-06-29 15:30:00,234.19,235.08,234.19,235.04,16690.0,230.8107,231.6879,230.8107,231.6484,16690.0
2023-06-30 09:30:00,237.53,241.58,237.53,240.96,26588.0,234.1025,238.0941,234.1025,237.483,26588.0
2023-06-30 10:00:00,241.02,242.36,240.03,240.23,8639.0,237.5421,238.8628,236.5664,236.7635,8639.0
2023-06-30 10:30:00,240.25,240.56,238.95,239.95,5996.0,236.7832,237.0888,235.502,236.4876,5996.0
2023-06-30 11:00:00,240.01,240.46,239.53,240.46,2050.0,236.5467,236.9902,236.0736,236.9902,2050.0
2023-06-30 11:30:00,240.32,240.32,239.85,240.12,1887.0,236.8522,236.8522,236.389,236.6551,1887.0
2023-06-30 12:00:00,240.36,241.67,240.36,241.51,1718.0,236.8917,238.1828,236.8917,238.0251,1718.0
2023-06-30 12:30:00,241.75,242.59,241.38,242.59,4258.0,238.2616,239.0895,237.8969,239.0895,4258.0
2023-06-30 13:00:00,242.46,242.47,241.15,241.81,11931.0,238.9614,238.9712,237.6703,238.3207,11931.0
2023-06-30 13:30:00,241.94,242.35,241.53,242.23,8642.0,238.4489,238.8529,238.0448,238.7347,8642.0
2023-06-30 14:00:00,241.94,243.11,241.94,242.96,14249.0,238.4489,239.602,238.4489,239.4541,14249.0
2023-06-30 14:30:00,243.09,244.46,242.54,243.78,12739.0,239.5823,240.9325,239.0402,240.2623,12739.0
2023-06-30 15:00:00,243.84,243.84,242.48,242.57,8930.0,240.3214,240.3214,238.9811,239.0698,8930.0
2023-06-30 15:30:00,242.68,242.87,241.7,241.98,30619.0,239.1782,239.3654,238.2123,238.4883,30619.0
2023-07-03 09:30:00,240.96,242.67,238.1,238.1,2202.0,237.483,239.1683,234.6643,234.6643,2202.0
2023-07-03 10:00:00,239.27,239.96,237.37,237.66,5067.0,235.8174,236.4974,233.9448,234.2306,5067.0
2023-07-03 10:30:00,238.03,238.79,238.03,238.59,2501.0,234.5953,235.3443,234.5953,235.1472,2501.0
2023-07-03 11:00:00,238.84,239.02,238.57,238.77,2810.0,235.3936,235.571,235.1275,235.3246,2810.0
2023-07-03 11:30:00,238.75,238.77,238.49,238.65,1435.0,235.3049,235.3246,235.0486,235.2063,1435.0
2023-07-03 12:00:00,238.66,238.88,238.08,238.88,7012.0,235.2162,235.433,234.6446,235.433,7012.0
2023-07-03 12:30:00,238.85,239.27,238.4,238.5,12110.0,235.4035,235.8174,234.9599,235.0585,12110.0
2023-07-05 09:30:00,237.66,238.47,236.82,237.9,2416.0,234.2306,235.0289,233.4027,234.4672,2416.0
2023-07-05 10:00:00,237.77,237.77,236.13,236.4,2663.0,234.339,234.339,232.7227,232.9888,2663.0
2023-07-05 10:30:00,236.51,237.42,236.51,237.42,3339.0,233.0972,233.9941,233.0972,233.9941,3339.0
2023-07-05 11:00:00,238.22,238.22,237.01,237.72,1658.0,234.7825,234.7825,233.59,234.2898,1658.0
2023-07-05 11:30:00,237.81,238.39,237.66,238.1,4536.0,234.3785,234.9501,234.2306,234.6643,4536.0
2023-07-05 12:00:00,238.13,238.39,237.89,238.09,1828.0,234.6938,234.9501,234.4573,234.6544,1828.0
2023-07-05 12:30:00,238.03,238.04,237.49,237.49,1509.0,234.5953,234.6051,234.0631,234.0631,1509.0
2023-07-05 13:00:00,237.06,237.33,236.93,237.31,4299.0,233.6393,233.9054,233.5112,233.8857,4299.0
2023-07-05 13:30:00,237.02,237.18,236.69,237.18,1781.0,233.5999,233.7575,233.2746,233.7575,1781.0
2023-07-05 14:00:00,237.29,237.29,236.55,236.85,2032.0,233.866,233.866,233.1366,233.4323,2032.0
2023-07-05 14:30:00,236.99,237.28,236.89,237.23,1917.0,233.5703,233.8561,233.4717,233.8068,1917.0
2023-07-05 15:00:00,237.31,237.98,237.31,237.79,3334.0,233.8857,234.546,233.8857,234.3587,3334.0
2023-07-05 15:30:00,237.81,238.0,237.38,237.56,12219.0,234.3785,234.5657,233.9547,234.1321,12219.0
2023-07-06 09:30:00,235.77,235.77,233.36,234.97,14969.0,232.3679,232.3679,229.9927,231.5794,14969.0
2023-07-06 10:00:00,234.68,235.14,233.57,234.21,19927.0,231.2936,231.747,230.1996,230.8304,19927.0
2023-07-06 10:30:00,233.95,235.02,233.94,234.88,1909.0,230.5742,231.6287,230.5643,231.4907,1909.0
2023-07-06 11:00:00,235.06,235.16,234.4,234.82,2378.0,231.6681,231.7667,231.0177,231.4316,2378.0
2023-07-06 11:30:00,234.91,235.19,233.84,235.19,3058.0,231.5203,231.7963,230.4657,231.7963,3058.0
2023-07-06 12:00:00,235.01,235.87,235.0,235.06,2008.0,231.6189,232.4665,231.609,231.6681,2008.0
2023-07-06 12:30:00,235.19,235.59,234.93,235.17,1116.0,231.7963,232.1905,231.54,231.7766,1116.0
2023-07-06 13:00:00,235.15,235.21,234.79,234.95,2600.0,231.7568,231.816,231.402,231.5597,2600.0
2023-07-06 13:30:00,234.94,234.94,234.03,234.44,2602.0,231.5499,231.5499,230.653,231.0571,2602.0
2023-07-06 14:00:00,234.45,234.72,233.97,234.72,2064.0,231.0669,231.333,230.5939,231.333,2064.0
2023-07-06 14:30:00,234.59,235.77,234.59,235.41,2333.0,231.2049,232.3679,231.2049,232.0131,2333.0
2023-07-06 15:00:00,235.34,235.44,234.99,235.04,1599.0,231.9441,232.0427,231.5991,231.6484,1599.0
2023-07-06 15:30:00,234.91,235.11,234.28,234.38,19268.0,231.5203,231.7174,230.8994,230.998,19268.0
2023-07-07 09:30:00,233.77,234.38,233.07,234.38,2708.0,230.3968,230.998,229.7069,230.998,2708.0
2023-07-07 10:00:00,234.25,235.46,234.25,235.46,1200.0,230.8698,232.0624,230.8698,232.0624,1200.0
2023-07-07 10:30:00,235.5,235.88,234.91,235.09,1340.0,232.1018,232.4763,231.5203,231.6977,1340.0
2023-07-07 11:00:00,235.4,235.4,235.14,235.18,500.0,232.0032,232.0032,231.747,231.7864,500.0
2023-07-07 11:30:00,235.26,236.54,235.26,236.02,3168.0,231.8653,233.1268,231.8653,232.6143,3168.0
2023-07-07 12:00:00,236.01,236.53,235.91,236.53,800.0,232.6044,233.1169,232.5059,233.1169,800.0
2023-07-07 12:30:00,236.64,237.57,236.64,237.44,1759.0,233.2253,234.1419,233.2253,234.0138,1759.0
2023-07-07 13:00:00,237.6,238.04,237.49,237.82,1000.0,234.1715,234.6051,234.0631,234.3883,1000.0
2023-07-07 13:30:00,237.78,237.79,236.62,236.98,4219.0,234.3489,234.3587,233.2056,233.5604,4219.0
2023-07-07 14:00:00,236.7,236.98,236.7,236.86,2400.0,233.2845,233.5604,233.2845,233.4422,2400.0
2023-07-07 14:30:00,236.76,237.37,236.64,237.29,3921.0,233.3436,233.9448,233.2253,233.866,3921.0
2023-07-07 15:00:00,237.16,237.16,236.43,236.43,4801.0,233.7378,233.7378,233.0184,233.0184,4801.0
2023-07-07 15:30:00,236.64,236.64,235.46,235.78,20731.0,233.2253,233.2253,232.0624,232.3777,20731.0
2023-07-10 09:30:00,236.67,239.39,236.04,239.39,4277.0,233.2549,235.9357,232.634,235.9357,4277.0
2023-07-10 10:00:00,239.56,240.5,238.85,239.01,5560.0,236.1032,237.0296,235.4035,235.5611,5560.0
2023-07-10 10:30:00,238.64,239.25,237.95,238.76,5587.0,235.1965,235.7977,234.5164,235.3147,5587.0
2023-07-10 11:00:00,238.8,238.8,238.39,238.55,5708.0,235.3542,235.3542,234.9501,235.1078,5708.0
2023-07-10 11:30:00,238.63,238.69,238.26,238.69,2221.0,235.1866,235.2458,234.822,235.2458,2221.0
2023-07-10 12:00:00,238.58,239.27,238.32,239.07,8988.0,235.1373,235.8174,234.8811,235.6203,8988.0
2023-07-10 12:30:00,239.07,239.51,238.94,239.25,3805.0,235.6203,236.0539,235.4922,235.7977,3805.0
2023-07-10 13:00:00,239.3,239.34,238.82,238.87,4604.0,235.847,235.8864,235.3739,235.4232,4604.0
2023-07-10 13:30:00,238.86,239.01,238.45,238.82,3199.0,235.4133,235.5611,235.0092,235.3739,3199.0
2023-07-10 14:00:00,238.71,238.77,238.5,238.53,2328.0,235.2655,235.3246,235.0585,235.0881,2328.0
2023-07-10 14:30:00,238.71,238.72,238.42,238.7,1707.0,235.2655,235.2753,234.9797,235.2556,1707.0
2023-07-10 15:00:00,238.66,238.66,238.39,238.49,2056.0,235.2162,235.2162,234.9501,235.0486,2056.0
2023-07-10 15:30:00,238.5,239.13,238.01,239.12,20167.0,235.0585,235.6794,234.5756,235.6696,20167.0
2023-07-11 09:30:00,240.03,242.76,239.19,242.76,6075.0,236.5664,239.257,235.7385,239.257,6075.0
2023-07-11 10:00:00,242.95,243.5,242.54,243.0,3806.0,239.4443,239.9864,239.0402,239.4936,3806.0
2023-07-11 10:30:00,242.4,242.5,241.9,242.25,3200.0,238.9022,239.0008,238.4094,238.7544,3200.0
2023-07-11 11:00:00,242.19,242.29,241.76,242.09,2000.0,238.6953,238.7938,238.2715,238.5967,2000.0
2023-07-11 11:30:00,241.93,241.93,241.59,241.81,2887.0,238.439,238.439,238.1039,238.3207,2887.0
2023-07-11 12:00:00,241.77,241.77,241.54,241.57,4720.0,238.2813,238.2813,238.0546,238.0842,4720.0
2023-07-11 12:30:00,241.63,242.06,241.63,241.8,5124.0,238.1433,238.5671,238.1433,238.3109,5124.0
2023-07-11 13:00:00,241.95,242.01,241.67,241.93,2904.0,238.4587,238.5179,238.1828,238.439,2904.0
2023-07-11 13:30:00,241.91,242.1,241.84,242.1,4542.0,238.4193,238.6066,238.3503,238.6066,4542.0
2023-07-11 14:00:00,242.04,242.48,241.62,241.83,4427.0,238.5474,238.9811,238.1335,238.3404,4427.0
2023-07-11 14:30:00,241.75,241.94,241.61,241.8,3237.0,238.2616,238.4489,238.1236,238.3109,3237.0
2023-07-11 15:00:00,241.84,242.22,241.6,242.22,4642.0,238.3503,238.7248,238.1138,238.7248,4642.0
2023-07-11 15:30:00,242.16,243.35,242.14,243.04,22283.0,238.6657,239.8385,238.646,239.533,22283.0
2023-07-12 09:30:00,245.09,245.09,242.83,243.54,2616.0,241.5534,241.5534,239.326,240.0258,2616.0
2023-07-12 10:00:00,244.75,245.13,244.43,244.86,1136.0,241.2183,241.5928,240.9029,241.3267,1136.0
2023-07-12 10:30:00,245.4,245.58,244.86,245.03,1870.0,241.8589,242.0363,241.3267,241.4943,1870.0
2023-07-12 11:00:00,245.25,247.04,245.07,247.04,3393.0,241.7111,243.4753,241.5337,243.4753,3393.0
2023-07-12 11:30:00,246.82,246.82,246.01,246.09,2295.0,243.2584,243.2584,242.4601,242.539,2295.0
2023-07-12 12:00:00,246.04,246.35,245.89,246.35,800.0,242.4897,242.7952,242.3419,242.7952,800.0
2023-07-12 12:30:00,246.28,246.53,246.27,246.44,1544.0,242.7262,242.9726,242.7164,242.8839,1544.0
2023-07-12 13:00:00,246.51,247.34,246.41,247.18,2874.0,242.9529,243.7709,242.8544,243.6133,2874.0
2023-07-12 13:30:00,247.12,247.49,247.12,247.34,1958.0,243.5541,243.9188,243.5541,243.7709,1958.0
2023-07-12 14:00:00,247.42,247.63,247.01,247.01,2191.0,243.8498,244.0568,243.4457,243.4457,2191.0
2023-07-12 14:30:00,247.13,248.11,247.09,247.6,10207.0,243.564,244.5298,243.5245,244.0272,10207.0
2023-07-12 15:00:00,247.82,247.82,246.67,247.02,4502.0,244.244,244.244,243.1106,243.4556,4502.0
2023-07-12 15:30:00,247.02,247.22,246.23,246.64,20110.0,243.4556,243.6527,242.677,243.081,20110.0
2023-07-13 09:30:00,246.75,248.2,246.75,248.2,1787.0,243.1895,244.6185,243.1895,244.6185,1787.0
2023-07-13 10:00:00,247.55,248.24,247.06,247.54,2579.0,243.9779,244.658,243.495,243.9681,2579.0
2023-07-13 10:30:00,247.94,247.95,245.62,246.37,3671.0,244.3623,244.3721,242.0758,242.8149,3671.0
2023-07-13 11:00:00,246.4,246.87,246.09,246.69,4333.0,242.8445,243.3077,242.539,243.1303,4333.0
2023-07-13 11:30:00,246.46,246.46,245.89,245.89,2244.0,242.9036,242.9036,242.3419,242.3419,2244.0
2023-07-13 12:00:00,246.02,246.16,244.91,245.09,10155.0,242.47,242.608,241.376,241.5534,10155.0
2023-07-13 12:30:00,245.39,246.72,245.31,246.43,3571.0,241.8491,243.1599,241.7702,242.8741,3571.0
2023-07-13 13:00:00,246.21,247.09,246.2,246.71,3377.0,242.6572,243.5245,242.6474,243.15,3377.0
2023-07-13 13:30:00,246.75,247.41,246.68,246.98,4149.0,243.1895,243.8399,243.1205,243.4161,4149.0
2023-07-13 14:00:00,247.08,247.16,246.54,246.92,11297.0,243.5147,243.5935,242.9825,243.357,11297.0
2023-07-13 14:30:00,247.09,247.78,246.6,247.43,4357.0,243.5245,244.2046,243.0416,243.8596,4357.0
2023-07-13 15:00:00,247.73,248.18,247.55,248.14,3081.0,244.1553,244.5988,243.9779,244.5594,3081.0
2023-07-13 15:30:00,248.21,248.92,247.02,247.03,45062.0,244.6284,245.3281,243.4556,243.4654,45062.0
2023-07-14 09:30:00,247.12,249.9,246.06,249.9,9063.0,243.5541,246.294,242.5094,246.294,9063.0
2023-07-14 10:00:00,248.62,248.62,245.83,245.95,7314.0,245.0325,245.0325,242.2827,242.401,7314.0
2023-07-14 10:30:00,245.98,246.21,245.25,245.75,16920.0,242.4306,242.6572,241.7111,242.2039,16920.0
2023-07-14 11:00:00,245.53,246.77,245.39,246.27,9132.0,241.9871,243.2092,241.8491,242.7164,9132.0
2023-07-14 11:30:00,246.27,246.27,245.39,245.57,9596.0,242.7164,242.7164,241.8491,242.0265,9596.0
2023-07-14 12:00:00,245.61,246.78,245.47,246.78,11221.0,242.0659,243.219,241.9279,243.219,11221.0
2023-07-14 12:30:00,246.53,247.19,245.61,245.76,9518.0,242.9726,243.6231,242.0659,242.2137,9518.0
2023-07-14 13:00:00,245.77,247.38,245.66,247.03,15453.0,242.2236,243.8104,242.1152,243.4654,15453.0
2023-07-14 13:30:00,247.02,248.0,246.7,247.25,3631.0,243.4556,244.4214,243.1402,243.6822,3631.0
2023-07-14 14:00:00,247.22,247.28,246.32,246.48,5802.0,243.6527,243.7118,242.7657,242.9234,5802.0
2023-07-14 14:30:00,246.58,246.76,245.87,245.87,11930.0,243.0219,243.1993,242.3222,242.3222,11930.0
2023-07-14 15:00:00,245.68,246.52,245.68,246.11,4903.0,242.1349,242.9628,242.1349,242.5587,4903.0
2023-07-14 15:30:00,246.13,246.62,245.24,245.89,40006.0,242.5784,243.0613,241.7012,242.3419,40006.0
2023-07-17 09:30:00,244.87,245.52,242.16,244.0,9082.0,241.3366,241.9772,238.6657,240.4791,9082.0
2023-07-17 10:00:00,245.52,246.16,245.33,246.04,6531.0,241.9772,242.608,241.7899,242.4897,6531.0
2023-07-17 10:30:00,245.82,246.12,245.54,246.11,2514.0,242.2729,242.5685,241.9969,242.5587,2514.0
2023-07-17 11:00:00,245.77,246.26,245.64,245.98,1312.0,242.2236,242.7065,242.0955,242.4306,1312.0
2023-07-17 11:30:00,246.14,246.32,245.95,246.17,2207.0,242.5883,242.7657,242.401,242.6178,2207.0
2023-07-17 12:00:00,246.07,246.38,245.95,245.95,1029.0,242.5193,242.8248,242.401,242.401,1029.0
2023-07-17 12:30:00,245.95,245.95,245.56,245.71,1715.0,242.401,242.401,242.0166,242.1645,1715.0
2023-07-17 13:00:00,245.64,246.0,245.11,245.99,4610.0,242.0955,242.4503,241.5731,242.4404,4610.0
2023-07-17 13:30:00,246.07,246.25,245.97,246.25,1334.0,242.5193,242.6967,242.4207,242.6967,1334.0
2023-07-17 14:00:00,246.25,246.73,246.12,246.66,2577.0,242.6967,243.1697,242.5685,243.1008,2577.0
2023-07-17 14:30:00,246.67,246.98,246.2,246.46,19254.0,243.1106,243.4161,242.6474,242.9036,19254.0
2023-07-17 15:00:00,246.37,246.9,246.34,246.76,3845.0,242.8149,243.3373,242.7854,243.1993,3845.0
2023-07-17 15:30:00,246.74,247.25,246.31,247.2,44337.0,243.1796,243.6822,242.7558,243.633,44337.0
2023-07-18 09:30:00,247.03,252.39,247.03,248.3,42426.0,243.4654,248.7481,243.4654,244.7171,42426.0
2023-07-18 10:00:00,247.58,249.12,247.57,249.12,10968.0,244.0075,245.5253,243.9976,245.5253,10968.0
2023-07-18 10:30:00,249.12,249.58,248.55,248.63,5239.0,245.5253,245.9786,244.9635,245.0423,5239.0
2023-07-18 11:00:00,249.03,249.67,248.65,249.61,13554.0,245.4366,246.0673,245.062,246.0082,13554.0
2023-07-18 11:30:00,249.38,249.66,249.11,249.66,3342.0,245.7815,246.0575,245.5154,246.0575,3342.0
2023-07-18 12:00:00,249.55,250.02,249.23,249.55,12075.0,245.9491,246.4123,245.6337,245.9491,12075.0
2023-07-18 12:30:00,249.62,249.7,248.79,249.28,4515.0,246.018,246.0969,245.2,245.6829,4515.0
2023-07-18 13:00:00,249.37,249.7,249.29,249.58,5776.0,245.7716,246.0969,245.6928,245.9786,5776.0
2023-07-18 13:30:00,249.58,249.59,249.13,249.17,7234.0,245.9786,245.9885,245.5351,245.5745,7234.0
2023-07-18 14:00:00,249.01,249.5,248.46,249.5,5411.0,245.4168,245.8998,244.8748,245.8998,5411.0
2023-07-18 14:30:00,249.73,250.25,249.73,250.12,13897.0,246.1265,246.639,246.1265,246.5108,13897.0
2023-07-18 15:00:00,250.19,251.19,250.19,250.33,11000.0,246.5798,247.5654,246.5798,246.7178,11000.0
2023-07-18 15:30:00,250.54,251.65,250.47,251.61,50813.0,246.9248,248.0187,246.8558,247.9793,50813.0
2023-07-19 09:30:00,251.66,253.41,251.66,252.66,1822.0,248.0286,249.7534,248.0286,249.0142,1822.0
2023-07-19 10:00:00,252.12,252.12,249.11,249.78,4273.0,248.482,248.482,245.5154,246.1757,4273.0
2023-07-19 10:30:00,249.87,250.26,248.78,250.26,7379.0,246.2644,246.6488,245.1902,246.6488,7379.0
2023-07-19 11:00:00,249.88,250.65,249.88,250.1,1655.0,246.2743,247.0332,246.2743,246.4911,1655.0
2023-07-19 11:30:00,250.17,252.28,250.17,252.28,4201.0,246.5601,248.6397,246.5601,248.6397,4201.0
2023-07-19 12:00:00,251.85,251.85,251.21,251.53,2108.0,248.2159,248.2159,247.5851,247.9005,2108.0
2023-07-19 12:30:00,251.71,252.07,251.2,252.07,3402.0,248.0779,248.4327,247.5752,248.4327,3402.0
2023-07-19 13:00:00,251.99,252.2,251.08,251.09,5067.0,248.3538,248.5608,247.457,247.4668,5067.0
2023-07-19 13:30:00,251.27,251.53,250.56,250.67,2300.0,247.6442,247.9005,246.9445,247.0529,2300.0
2023-07-19 14:00:00,250.49,250.79,249.9,250.47,3122.0,246.8755,247.1712,246.294,246.8558,3122.0
2023-07-19 14:30:00,250.64,250.8,250.33,250.51,3000.0,247.0233,247.181,246.7178,246.8952,3000.0
2023-07-19 15:00:00,250.36,251.73,250.36,251.71,5811.0,246.7474,248.0976,246.7474,248.0779,5811.0
2023-07-19 15:30:00,251.71,252.1,251.0,251.18,24898.0,248.0779,248.4623,247.3781,247.5555,24898.0
2023-07-20 09:30:00,252.58,253.17,251.67,253.12,3137.0,248.9353,249.5168,248.0385,249.4675,3137.0
2023-07-20 10:00:00,253.02,253.74,251.87,253.34,2901.0,249.369,250.0786,248.2356,249.6844,2901.0
2023-07-20 10:30:00,253.57,254.16,253.54,254.08,1550.0,249.911,250.4925,249.8815,250.4137,1550.0
2023-07-20 11:00:00,254.06,256.0,254.06,255.95,6832.0,250.394,252.306,250.394,252.2567,6832.0
2023-07-20 11:30:00,255.97,256.52,255.9,256.39,16356.0,252.2764,252.8185,252.2074,252.6904,16356.0
2023-07-20 12:00:00,256.48,257.52,256.19,257.52,6566.0,252.7791,253.804,252.4932,253.804,6566.0
2023-07-20 12:30:00,257.48,258.01,256.95,257.81,4800.0,253.7646,254.287,253.2423,254.0899,4800.0
2023-07-20 13:00:00,258.07,258.15,257.17,257.93,7793.0,254.3461,254.425,253.4591,254.2081,7793.0
2023-07-20 13:30:00,257.81,258.27,256.91,257.06,6668.0,254.0899,254.5432,253.2028,253.3507,6668.0
2023-07-20 14:00:00,257.15,257.19,255.43,256.07,5900.0,253.4394,253.4788,251.7442,252.375,5900.0
2023-07-20 14:30:00,256.0,257.29,255.28,256.93,8562.0,252.306,253.5774,251.5964,253.2226,8562.0
2023-07-20 15:00:00,257.16,258.07,256.92,257.49,4015.0,253.4492,254.3461,253.2127,253.7745,4015.0
2023-07-20 15:30:00,257.34,257.87,257.1,257.67,41042.0,253.6266,254.149,253.3901,253.9519,41042.0
2023-07-21 09:30:00,258.01,260.93,258.0,260.93,8233.0,254.287,257.1648,254.2771,257.1648,8233.0
2023-07-21 10:00:00,260.91,261.26,260.16,260.69,14168.0,257.1451,257.4901,256.406,256.9283,14168.0
2023-07-21 10:30:00,260.4,260.83,259.7,260.2,34693.0,256.6425,257.0663,255.9526,256.4454,34693.0
2023-07-21 11:00:00,259.95,260.06,258.51,259.94,5405.0,256.199,256.3074,254.7798,256.1891,5405.0
2023-07-21 11:30:00,259.74,259.75,258.93,259.25,2275.0,255.992,256.0019,255.1937,255.5091,2275.0
2023-07-21 12:00:00,259.25,260.26,259.15,259.85,17079.0,255.5091,256.5045,255.4105,256.1004,17079.0
2023-07-21 12:30:00,259.9,260.04,259.16,259.66,7232.0,256.1497,256.2877,255.4204,255.9132,7232.0
2023-07-21 13:00:00,259.49,260.6,259.44,260.6,9221.0,255.7456,256.8396,255.6963,256.8396,9221.0
2023-07-21 13:30:00,260.06,260.99,259.94,260.99,4629.0,256.3074,257.224,256.1891,257.224,4629.0
2023-07-21 14:00:00,260.87,261.15,260.62,261.05,4905.0,257.1057,257.3817,256.8593,257.2831,4905.0
2023-07-21 14:30:00,261.17,262.09,260.12,260.13,16826.0,257.4014,258.3081,256.3665,256.3764,16826.0
2023-07-21 15:00:00,260.78,260.78,259.68,259.7,1669.0,257.017,257.017,255.9329,255.9526,1669.0
2023-07-21 15:30:00,259.73,259.77,258.27,258.68,21130.0,255.9822,256.0216,254.5432,254.9473,21130.0
2023-07-24 09:30:00,259.26,259.93,259.03,259.72,1947.0,255.5189,256.1793,255.2923,255.9723,1947.0
2023-07-24 10:00:00,259.53,261.04,259.49,260.28,6108.0,255.785,257.2733,255.7456,256.5242,6108.0
2023-07-24 10:30:00,260.19,261.98,260.19,261.49,2534.0,256.4355,258.1997,256.4355,257.7168,2534.0
2023-07-24 11:00:00,261.03,262.11,260.59,261.95,8791.0,257.2634,258.3278,256.8297,258.1701,8791.0
2023-07-24 11:30:00,261.99,262.82,261.94,262.41,7316.0,258.2095,259.0276,258.1603,258.6235,7316.0
2023-07-24 12:00:00,262.5,262.84,261.92,262.56,5323.0,258.7122,259.0473,258.1406,258.7713,5323.0
2023-07-24 12:30:00,262.92,262.97,261.9,261.98,11936.0,259.1261,259.1754,258.1208,258.1997,11936.0
2023-07-24 13:00:00,261.92,262.13,261.64,261.8,5654.0,258.1406,258.3475,257.8646,258.0223,5654.0
2023-07-24 13:30:00,261.82,262.01,259.99,260.29,14648.0,258.042,258.2293,256.2384,256.5341,14648.0
2023-07-24 14:00:00,260.62,261.27,260.47,261.12,5676.0,256.8593,257.4999,256.7115,257.3521,5676.0
2023-07-24 14:30:00,261.24,262.03,260.76,260.77,16858.0,257.4704,258.249,256.9973,257.0072,16858.0
2023-07-24 15:00:00,260.86,261.18,258.49,258.49,26717.0,257.0959,257.4112,254.76,254.76,26717.0
2023-07-24 15:30:00,258.43,259.21,257.0,257.21,135084.0,254.7009,255.4697,253.2916,253.4985,135084.0
2023-07-25 09:30:00,255.92,258.24,255.92,257.91,3548.0,252.2271,254.5137,252.2271,254.1884,3548.0
2023-07-25 10:00:00,257.47,257.47,255.97,256.19,7940.0,253.7548,253.7548,252.2764,252.4932,7940.0
2023-07-25 10:30:00,255.77,255.89,255.15,255.15,11442.0,252.0793,252.1976,251.4682,251.4682,11442.0
2023-07-25 11:00:00,254.91,255.29,254.57,255.01,8645.0,251.2317,251.6062,250.8966,251.3303,8645.0
2023-07-25 11:30:00,255.14,255.5,254.42,255.04,16987.0,251.4584,251.8132,250.7488,251.3598,16987.0
2023-07-25 12:00:00,255.01,255.16,253.85,254.35,5100.0,251.3303,251.4781,250.187,250.6798,5100.0
2023-07-25 12:30:00,254.27,254.9,253.92,254.9,5616.0,250.6009,251.2219,250.256,251.2219,5616.0
2023-07-25 13:00:00,255.07,255.1,254.69,254.89,37323.0,251.3894,251.419,251.0149,251.212,37323.0
2023-07-25 13:30:00,255.03,255.3,254.63,255.3,10796.0,251.35,251.6161,250.9557,251.6161,10796.0
2023-07-25 14:00:00,255.1,256.35,255.08,256.05,6011.0,251.419,252.6509,251.3993,252.3553,6011.0
2023-07-25 14:30:00,256.26,256.27,255.8,256.15,6100.0,252.5622,252.5721,252.1089,252.4538,6100.0
2023-07-25 15:00:00,256.17,256.58,255.47,256.12,19400.0,252.4735,252.8776,251.7836,252.4242,19400.0
2023-07-25 15:30:00,256.14,256.19,255.3,256.1,38516.0,252.444,252.4932,251.6161,252.4045,38516.0
2023-07-26 09:30:00,250.0,256.76,244.62,254.37,54681.0,246.3926,253.055,241.0902,250.6995,54681.0
2023-07-26 10:00:00,254.4,257.83,253.73,257.57,16914.0,250.7291,254.1096,250.0687,253.8533,16914.0
2023-07-26 10:30:00,258.02,259.7,256.94,259.7,13100.0,254.2968,255.9526,253.2324,255.9526,13100.0
2023-07-26 11:00:00,259.76,259.84,257.22,258.63,6382.0,256.0117,256.0906,253.5084,254.898,6382.0
2023-07-26 11:30:00,258.51,259.18,258.1,258.22,3050.0,254.7798,255.4401,254.3757,254.4939,3050.0
2023-07-26 12:00:00,258.98,259.75,258.38,258.63,6826.0,255.243,256.0019,254.6516,254.898,6826.0
2023-07-26 12:30:00,258.96,258.96,257.57,258.19,8434.0,255.2233,255.2233,253.8533,254.4644,8434.0
2023-07-26 13:00:00,258.29,259.12,257.95,258.76,5671.0,254.5629,255.381,254.2278,255.0262,5671.0
2023-07-26 13:30:00,258.5,258.92,258.22,258.48,6316.0,254.7699,255.1838,254.4939,254.7502,6316.0
2023-07-26 14:00:00,258.56,259.11,258.04,259.11,12223.0,254.829,255.3711,254.3165,255.3711,12223.0
2023-07-26 14:30:00,259.21,259.96,258.82,259.01,13620.0,255.4697,256.2088,255.0853,255.2725,13620.0
2023-07-26 15:00:00,259.0,259.05,256.23,256.26,20733.0,255.2627,255.312,252.5327,252.5622,20733.0
2023-07-26 15:30:00,256.26,256.37,254.96,256.13,66539.0,252.5622,252.6706,251.281,252.4341,66539.0
2023-07-27 09:30:00,258.87,258.87,256.58,256.83,3355.0,255.1346,255.1346,252.8776,253.124,3355.0
2023-07-27 10:00:00,256.59,257.27,255.99,257.25,2481.0,252.8875,253.5577,252.2961,253.5379,2481.0
2023-07-27 10:30:00,257.52,258.89,257.1,257.66,2615.0,253.804,255.1543,253.3901,253.942,2615.0
2023-07-27 11:00:00,257.56,257.57,255.57,255.6,2987.0,253.8435,253.8533,251.8822,251.9118,2987.0
2023-07-27 11:30:00,255.31,255.35,253.97,254.5,8689.0,251.6259,251.6654,250.3053,250.8276,8689.0
2023-07-27 12:00:00,254.72,254.72,254.1,254.72,2890.0,251.0445,251.0445,250.4334,251.0445,2890.0
2023-07-27 12:30:00,254.84,254.94,254.19,254.52,2355.0,251.1627,251.2613,250.5221,250.8473,2355.0
2023-07-27 13:00:00,254.7,254.7,252.57,253.47,20074.0,251.0247,251.0247,248.9255,249.8125,20074.0
2023-07-27 13:30:00,253.41,253.64,252.78,253.06,10571.0,249.7534,249.98,249.1324,249.4084,10571.0
2023-07-27 14:00:00,252.72,252.75,250.64,250.98,5754.0,249.0733,249.1029,247.0233,247.3584,5754.0
2023-07-27 14:30:00,250.84,250.84,249.42,249.45,21403.0,247.2204,247.2204,245.8209,245.8505,21403.0
2023-07-27 15:00:00,249.35,250.49,249.31,250.0,27640.0,245.7519,246.8755,245.7125,246.3926,27640.0
2023-07-27 15:30:00,250.3,251.14,250.03,250.06,38766.0,246.6882,247.5161,246.4221,246.4517,38766.0
2023-07-28 09:30:00,253.24,253.24,250.44,250.45,3225.0,249.5858,249.5858,246.8262,246.8361,3225.0
2023-07-28 10:00:00,250.89,251.19,249.79,250.31,7793.0,247.2697,247.5654,246.1856,246.6981,7793.0
2023-07-28 10:30:00,249.82,251.31,249.77,251.2,3127.0,246.2152,247.6837,246.1659,247.5752,3127.0
2023-07-28 11:00:00,251.18,251.24,250.78,251.24,2090.0,247.5555,247.6147,247.1613,247.6147,2090.0
2023-07-28 11:30:00,251.43,251.79,251.07,251.52,2318.0,247.8019,248.1567,247.4471,247.8906,2318.0
2023-07-28 12:00:00,251.53,251.57,251.18,251.51,2922.0,247.9005,247.9399,247.5555,247.8808,2922.0
2023-07-28 12:30:00,251.49,253.47,251.49,252.72,11221.0,247.8611,249.8125,247.8611,249.0733,11221.0
2023-07-28 13:00:00,252.76,253.71,252.76,253.43,6785.0,249.1127,250.049,249.1127,249.7731,6785.0
2023-07-28 13:30:00,253.31,254.14,253.09,254.04,6760.0,249.6548,250.4728,249.438,250.3743,6760.0
2023-07-28 14:00:00,254.02,254.08,253.49,253.94,4838.0,250.3546,250.4137,249.8322,250.2757,4838.0
2023-07-28 14:30:00,253.98,254.09,252.62,252.8,19021.0,250.3151,250.4235,248.9748,249.1522,19021.0
2023-07-28 15:00:00,252.81,253.24,252.65,252.68,9718.0,249.162,249.5858,249.0043,249.0339,9718.0
2023-07-28 15:30:00,252.41,253.01,251.74,252.31,24598.0,248.7678,249.3591,248.1075,248.6692,24598.0
2023-07-31 09:30:00,253.2,253.2,251.35,251.61,16360.0,249.5464,249.5464,247.7231,247.9793,16360.0
2023-07-31 10:00:00,251.61,253.85,251.59,253.56,4460.0,247.9793,250.187,247.9596,249.9012,4460.0
2023-07-31 10:30:00,253.52,253.52,252.91,253.02,4136.0,249.8618,249.8618,249.2606,249.369,4136.0
2023-07-31 11:00:00,253.36,254.01,253.15,253.78,6602.0,249.7041,250.3447,249.4971,250.118,6602.0
2023-07-31 11:30:00,253.39,253.99,253.17,253.96,2948.0,249.7336,250.325,249.5168,250.2954,2948.0
2023-07-31 12:00:00,253.97,254.19,253.67,253.89,2463.0,250.3053,250.5221,250.0096,250.2264,2463.0
2023-07-31 12:30:00,253.84,253.88,252.56,252.57,5125.0,250.1771,250.2166,248.9156,248.9255,5125.0
2023-07-31 13:00:00,252.23,252.58,251.92,252.43,4851.0,248.5904,248.9353,248.2849,248.7875,4851.0
2023-07-31 13:30:00,252.4,252.4,251.06,251.24,2600.0,248.7579,248.7579,247.4373,247.6147,2600.0
2023-07-31 14:00:00,251.33,251.49,250.76,250.77,5138.0,247.7034,247.8611,247.1416,247.1514,5138.0
2023-07-31 14:30:00,250.96,251.74,250.76,251.68,5637.0,247.3387,248.1075,247.1416,248.0483,5637.0
2023-07-31 15:00:00,251.69,251.85,251.0,251.3,5561.0,248.0582,248.2159,247.3781,247.6738,5561.0
2023-07-31 15:30:00,251.35,251.35,250.46,251.13,32823.0,247.7231,247.7231,246.8459,247.5063,32823.0
2023-08-01 09:30:00,248.85,251.08,247.68,251.08,7487.0,245.2592,247.457,244.106,247.457,7487.0
2023-08-01 10:00:00,250.44,251.93,249.79,249.99,10814.0,246.8262,248.2947,246.1856,246.3827,10814.0
2023-08-01 10:30:00,250.1,250.63,249.63,249.63,4341.0,246.4911,247.0135,246.0279,246.0279,4341.0
2023-08-01 11:00:00,249.09,249.96,249.07,249.81,5480.0,245.4957,246.3531,245.476,246.2053,5480.0
2023-08-01 11:30:00,249.68,249.95,249.08,249.57,5656.0,246.0772,246.3433,245.4858,245.9688,5656.0
2023-08-01 12:00:00,249.42,249.64,247.99,248.58,4101.0,245.8209,246.0378,244.4116,244.993,4101.0
2023-08-01 12:30:00,248.61,248.93,248.24,248.79,3726.0,245.0226,245.338,244.658,245.2,3726.0
2023-08-01 13:00:00,249.05,249.33,248.65,248.65,2568.0,245.4563,245.7322,245.062,245.062,2568.0
2023-08-01 13:30:00,248.77,250.29,248.72,249.78,12645.0,245.1803,246.6784,245.131,246.1757,12645.0
2023-08-01 14:00:00,249.84,250.15,249.31,249.92,11197.0,246.2349,246.5404,245.7125,246.3137,11197.0
2023-08-01 14:30:00,250.07,250.26,249.25,249.43,7762.0,246.4615,246.6488,245.6534,245.8308,7762.0
2023-08-01 15:00:00,249.36,250.16,249.05,249.79,13631.0,245.7618,246.5502,245.4563,246.1856,13631.0
2023-08-01 15:30:00,249.62,249.74,248.99,249.17,21334.0,246.018,246.1363,245.3971,245.5745,21334.0
2023-08-02 09:30:00,247.21,249.55,246.34,247.08,6122.0,243.6428,245.9491,242.7854,243.5147,6122.0
2023-08-02 10:00:00,247.05,247.89,245.75,245.75,10184.0,243.4851,244.313,242.2039,242.2039,10184.0
2023-08-02 10:30:00,245.07,245.8,243.88,244.54,14940.0,241.5337,242.2532,240.3609,241.0113,14940.0
2023-08-02 11:00:00,244.62,245.58,244.16,245.5,8313.0,241.0902,242.0363,240.6368,241.9575,8313.0
2023-08-02 11:30:00,245.91,246.44,245.23,245.55,11627.0,242.3616,242.8839,241.6914,242.0068,11627.0
2023-08-02 12:00:00,245.36,246.68,245.31,246.05,17614.0,241.8195,243.1205,241.7702,242.4996,17614.0
2023-08-02 12:30:00,245.94,246.88,245.94,246.45,16886.0,242.3911,243.3176,242.3911,242.8938,16886.0
2023-08-02 13:00:00,246.43,247.79,246.42,247.74,9157.0,242.8741,244.2144,242.8642,244.1652,9157.0
2023-08-02 13:30:00,247.68,247.82,247.22,247.33,7858.0,244.106,244.244,243.6527,243.7611,7858.0
2023-08-02 14:00:00,247.19,247.88,246.98,247.51,8676.0,243.6231,244.3031,243.4161,243.9385,8676.0
2023-08-02 14:30:00,247.5,248.49,247.45,248.39,14686.0,243.9286,244.9043,243.8794,244.8058,14686.0
2023-08-02 15:00:00,248.41,248.53,247.33,248.27,28805.0,244.8255,244.9438,243.7611,244.6875,28805.0
2023-08-02 15:30:00,248.38,248.99,247.41,248.73,80693.0,244.7959,245.3971,243.8399,245.1409,80693.0
2023-08-03 09:30:00,245.0,245.0,238.5,243.85,99616.0,241.4647,241.4647,235.0585,240.3313,99616.0
2023-08-03 10:00:00,243.81,245.2,241.16,241.22,29391.0,240.2919,241.6618,237.6801,237.7393,29391.0
2023-08-03 10:30:00,240.77,242.77,240.52,241.41,14049.0,237.2957,239.2669,237.0494,237.9265,14049.0
2023-08-03 11:00:00,241.88,242.14,240.05,240.86,6947.0,238.3897,238.646,236.5861,237.3844,6947.0
2023-08-03 11:30:00,240.59,241.92,240.59,240.84,9191.0,237.1183,238.4292,237.1183,237.3647,9191.0
2023-08-03 12:00:00,241.04,241.33,240.5,241.01,7522.0,237.5618,237.8477,237.0296,237.5323,7522.0
2023-08-03 12:30:00,240.87,240.93,238.39,238.4,12985.0,237.3943,237.4534,234.9501,234.9599,12985.0
2023-08-03 13:00:00,238.56,239.65,237.5,239.42,37178.0,235.1176,236.1919,234.0729,235.9652,37178.0
2023-08-03 13:30:00,239.79,240.13,238.15,238.15,13140.0,236.3299,236.665,234.7136,234.7136,13140.0
2023-08-03 14:00:00,238.24,239.2,237.47,239.09,12715.0,234.8023,235.7484,234.0434,235.64,12715.0
2023-08-03 14:30:00,239.09,239.96,237.56,239.74,20985.0,235.64,236.4974,234.1321,236.2806,20985.0
2023-08-03 15:00:00,239.42,239.88,238.83,239.82,18190.0,235.9652,236.4186,235.3837,236.3595,18190.0
2023-08-03 15:30:00,239.81,240.85,239.43,239.6,70658.0,236.3496,237.3746,235.9751,236.1426,70658.0
2023-08-04 09:30:00,238.77,242.48,238.77,240.76,6415.0,235.3246,238.9811,235.3246,237.2859,6415.0
2023-08-04 10:00:00,240.17,240.27,238.64,239.0,5946.0,236.7044,236.803,235.1965,235.5513,5946.0
2023-08-04 10:30:00,239.0,239.2,238.27,238.39,7359.0,235.5513,235.7484,234.8318,234.9501,7359.0
2023-08-04 11:00:00,238.22,238.8,237.64,238.06,3937.0,234.7825,235.3542,234.2109,234.6249,3937.0
2023-08-04 11:30:00,238.08,238.08,237.26,237.41,2346.0,234.6446,234.6446,233.8364,233.9842,2346.0
2023-08-04 12:00:00,237.65,238.97,237.59,238.97,3657.0,234.2208,235.5217,234.1616,235.5217,3657.0
2023-08-04 12:30:00,238.76,238.76,237.02,237.04,2130.0,235.3147,235.3147,233.5999,233.6196,2130.0
2023-08-04 13:00:00,237.18,237.9,237.18,237.9,2350.0,233.7575,234.4672,233.7575,234.4672,2350.0
2023-08-04 13:30:00,237.94,238.11,237.12,237.12,4380.0,234.5066,234.6741,233.6984,233.6984,4380.0
2023-08-04 14:00:00,236.9,237.85,236.28,237.63,7038.0,233.4816,234.4179,232.8705,234.2011,7038.0
2023-08-04 14:30:00,237.51,237.51,237.28,237.39,1319.0,234.0828,234.0828,233.8561,233.9645,1319.0
2023-08-04 15:00:00,236.81,237.08,236.75,237.08,1402.0,233.3929,233.659,233.3338,233.659,1402.0
2023-08-04 15:30:00,237.24,238.4,237.07,237.96,24151.0,233.8167,234.9599,233.6491,234.5263,24151.0
2023-08-07 09:30:00,237.95,239.15,237.0,239.14,7002.0,234.5164,235.6991,233.5801,235.6893,7002.0
2023-08-07 10:00:00,237.72,238.93,237.39,238.14,6883.0,234.2898,235.4823,233.9645,234.7037,6883.0
2023-08-07 10:30:00,237.47,238.76,237.26,238.76,9044.0,234.0434,235.3147,233.8364,235.3147,9044.0
2023-08-07 11:00:00,238.76,239.16,238.45,239.16,3534.0,235.3147,235.709,235.0092,235.709,3534.0
2023-08-07 11:30:00,238.93,238.93,238.44,238.49,2883.0,235.4823,235.4823,234.9994,235.0486,2883.0
2023-08-07 12:00:00,238.81,238.81,237.77,238.0,5735.0,235.364,235.364,234.339,234.5657,5735.0
2023-08-07 12:30:00,237.81,238.22,237.47,238.18,4064.0,234.3785,234.7825,234.0434,234.7431,4064.0
2023-08-07 13:00:00,238.16,238.74,238.16,238.74,1800.0,234.7234,235.295,234.7234,235.295,1800.0
2023-08-07 13:30:00,238.87,240.44,238.86,240.44,4580.0,235.4232,236.9705,235.4133,236.9705,4580.0
2023-08-07 14:00:00,240.37,240.86,240.27,240.27,2548.0,236.9015,237.3844,236.803,236.803,2548.0
2023-08-07 14:30:00,240.28,240.43,239.74,240.33,2392.0,236.8128,236.9607,236.2806,236.8621,2392.0
2023-08-07 15:00:00,240.22,240.22,239.03,239.16,4000.0,236.7537,236.7537,235.5809,235.709,4000.0
2023-08-07 15:30:00,239.07,240.18,238.74,239.99,21634.0,235.6203,236.7143,235.295,236.527,21634.0
2023-08-08 09:30:00,238.0,238.0,233.11,234.76,20030.0,234.5657,234.5657,229.7463,231.3725,20030.0
2023-08-08 10:00:00,234.56,234.56,232.01,232.93,7069.0,231.1754,231.1754,228.6622,229.5689,7069.0
2023-08-08 10:30:00,233.15,233.59,232.21,233.07,11165.0,229.7857,230.2194,228.8593,229.7069,11165.0
2023-08-08 11:00:00,232.58,232.97,232.18,232.37,7133.0,229.2239,229.6083,228.8297,229.017,7133.0
2023-08-08 11:30:00,232.26,232.55,231.52,231.64,7423.0,228.9085,229.1944,228.1792,228.2975,7423.0
2023-08-08 12:00:00,231.89,232.18,227.21,228.11,124468.0,228.5439,228.8297,223.9314,224.8184,124468.0
2023-08-08 12:30:00,227.97,230.2,227.54,230.2,26401.0,224.6804,226.8783,224.2567,226.8783,26401.0
2023-08-08 13:00:00,230.29,231.0,229.36,230.5,18699.0,226.967,227.6667,226.0504,227.1739,18699.0
2023-08-08 13:30:00,230.18,230.62,228.73,229.38,23770.0,226.8586,227.2922,225.4295,226.0701,23770.0
2023-08-08 14:00:00,229.27,230.19,228.6,230.0,14568.0,225.9617,226.8684,225.3014,226.6812,14568.0
2023-08-08 14:30:00,230.09,230.09,229.59,229.69,17390.0,226.7699,226.7699,226.2771,226.3756,17390.0
2023-08-08 15:00:00,229.84,230.22,228.73,230.05,12460.0,226.5235,226.898,225.4295,226.7304,12460.0
2023-08-08 15:30:00,230.05,230.82,229.66,229.85,55000.0,226.7304,227.4893,226.3461,226.5333,55000.0
2023-08-09 09:30:00,230.25,231.57,230.25,231.12,1610.0,226.9275,228.2285,226.9275,227.785,1610.0
2023-08-09 10:00:00,231.19,232.26,229.98,230.18,14970.0,227.854,228.9085,226.6614,226.8586,14970.0
2023-08-09 10:30:00,230.34,231.03,230.01,230.31,18696.0,227.0162,227.6963,226.691,226.9867,18696.0
2023-08-09 11:00:00,230.3,231.23,229.77,230.61,4662.0,226.9768,227.8934,226.4545,227.2824,4662.0
2023-08-09 11:30:00,230.57,230.57,229.44,229.44,4392.0,227.2429,227.2429,226.1292,226.1292,4392.0
2023-08-09 12:00:00,229.14,229.82,228.77,229.82,1822.0,225.8336,226.5038,225.4689,226.5038,1822.0
2023-08-09 12:30:00,230.03,231.15,230.03,231.02,3600.0,226.7107,227.8146,226.7107,227.6864,3600.0
2023-08-09 13:00:00,230.95,231.17,230.58,231.01,4510.0,227.6174,227.8343,227.2528,227.6766,4510.0
2023-08-09 13:30:00,231.18,231.18,230.52,230.61,4105.0,227.8441,227.8441,227.1937,227.2824,4105.0
2023-08-09 14:00:00,230.61,231.08,229.9,230.91,7437.0,227.2824,227.7456,226.5826,227.578,7437.0
2023-08-09 14:30:00,230.97,231.0,230.16,230.59,6974.0,227.6372,227.6667,226.8388,227.2626,6974.0
2023-08-09 15:00:00,230.59,230.62,229.74,229.75,5978.0,227.2626,227.2922,226.4249,226.4348,5978.0
2023-08-09 15:30:00,229.74,230.06,228.7,228.99,28695.0,226.4249,226.7403,225.3999,225.6857,28695.0
2023-08-10 09:30:00,229.79,231.69,229.79,231.39,3895.0,226.4742,228.3468,226.4742,228.0511,3895.0
2023-08-10 10:00:00,231.44,231.72,230.61,230.69,5081.0,228.1004,228.3763,227.2824,227.3612,5081.0
2023-08-10 10:30:00,230.54,231.64,230.18,230.55,7252.0,227.2134,228.2975,226.8586,227.2232,7252.0
2023-08-10 11:00:00,230.43,231.34,229.98,231.34,2413.0,227.1049,228.0018,226.6614,228.0018,2413.0
2023-08-10 11:30:00,231.38,231.54,230.34,230.34,3060.0,228.0412,228.1989,227.0162,227.0162,3060.0
2023-08-10 12:00:00,230.29,230.29,229.2,229.27,4460.0,226.967,226.967,225.8927,225.9617,4460.0
2023-08-10 12:30:00,229.3,229.47,228.88,228.88,1400.0,225.9913,226.1588,225.5773,225.5773,1400.0
2023-08-10 13:00:00,228.92,229.12,228.36,228.37,1655.0,225.6167,225.8139,225.0648,225.0747,1655.0
2023-08-10 13:30:00,228.46,228.82,228.12,228.12,3324.0,225.1634,225.5182,224.8283,224.8283,3324.0
2023-08-10 14:00:00,228.48,229.14,228.48,229.03,2500.0,225.1831,225.8336,225.1831,225.7252,2500.0
2023-08-10 14:30:00,229.02,229.57,228.71,229.43,2275.0,225.7153,226.2574,225.4098,226.1194,2275.0
2023-08-10 15:00:00,229.4,229.59,228.57,228.58,5922.0,226.0898,226.2771,225.2718,225.2816,5922.0
2023-08-10 15:30:00,228.39,228.39,227.32,227.87,28621.0,225.0944,225.0944,224.0398,224.5819,28621.0
2023-08-11 09:30:00,226.99,227.18,225.98,226.53,11122.0,223.7146,223.9018,222.7192,223.2612,11122.0
2023-08-11 10:00:00,226.03,227.36,225.92,227.34,27885.0,222.7684,224.0792,222.66,224.0595,27885.0
2023-08-11 10:30:00,226.94,227.24,225.68,225.83,14708.0,223.6653,223.961,222.4235,222.5713,14708.0
2023-08-11 11:00:00,225.81,227.16,225.8,226.39,7695.0,222.5516,223.8821,222.5418,223.1232,7695.0
2023-08-11 11:30:00,226.35,227.53,226.17,227.53,1717.0,223.0838,224.2468,222.9064,224.2468,1717.0
2023-08-11 12:00:00,227.41,227.98,227.37,227.78,1910.0,224.1285,224.6903,224.0891,224.4932,1910.0
2023-08-11 12:30:00,227.57,227.57,226.76,227.16,3397.0,224.2862,224.2862,223.4879,223.8821,3397.0
2023-08-11 13:00:00,227.09,227.21,226.27,226.63,9815.0,223.8131,223.9314,223.005,223.3598,9815.0
2023-08-11 13:30:00,227.51,227.51,226.93,226.93,2969.0,224.2271,224.2271,223.6555,223.6555,2969.0
2023-08-11 14:00:00,226.88,227.45,226.6,227.11,3300.0,223.6062,224.1679,223.3302,223.8329,3300.0
2023-08-11 14:30:00,227.26,227.51,227.17,227.32,3818.0,223.9807,224.2271,223.892,224.0398,3818.0
2023-08-11 15:00:00,227.16,227.54,227.03,227.43,3912.0,223.8821,224.2567,223.754,224.1482,3912.0
2023-08-11 15:30:00,227.28,227.4,226.91,227.31,32124.0,224.0004,224.1187,223.6357,224.03,32124.0
2023-08-14 09:30:00,226.62,230.07,226.62,227.4,7936.0,223.6833,227.0886,223.6833,224.4532,7936.0
2023-08-14 10:00:00,227.5,227.86,226.96,227.08,8389.0,224.5519,224.9073,224.0189,224.1374,8389.0
2023-08-14 10:30:00,227.23,228.0,226.97,227.94,15406.0,224.2854,225.0454,224.0288,224.9862,15406.0
2023-08-14 11:00:00,227.99,228.73,227.6,228.73,7113.0,225.0356,225.766,224.6506,225.766,7113.0
2023-08-14 11:30:00,228.78,229.39,228.61,229.39,1400.0,225.8153,226.4174,225.6475,226.4174,1400.0
2023-08-14 12:00:00,229.23,229.23,228.1,228.31,7138.0,226.2595,226.2595,225.1441,225.3514,7138.0
2023-08-14 12:30:00,228.09,228.3,227.73,228.22,7253.0,225.1343,225.3416,224.7789,225.2626,7253.0
2023-08-14 13:00:00,227.94,228.97,227.83,228.65,3252.0,224.9862,226.0029,224.8776,225.687,3252.0
2023-08-14 13:30:00,228.66,228.84,227.83,228.0,9479.0,225.6969,225.8746,224.8776,225.0454,9479.0
2023-08-14 14:00:00,228.2,228.55,228.2,228.46,1475.0,225.2429,225.5883,225.2429,225.4995,1475.0
2023-08-14 14:30:00,228.38,228.61,228.16,228.54,6725.0,225.4205,225.6475,225.2034,225.5784,6725.0
2023-08-14 15:00:00,228.33,228.79,227.97,228.32,12238.0,225.3712,225.8252,225.0158,225.3613,12238.0
2023-08-14 15:30:00,228.37,228.77,227.51,227.78,47045.0,225.4107,225.8055,224.5618,224.8283,47045.0
2023-08-15 09:30:00,226.86,228.56,226.86,227.33,4171.0,223.9202,225.5982,223.9202,224.3841,4171.0
2023-08-15 10:00:00,226.85,227.1,226.45,226.69,2032.0,223.9103,224.1571,223.5155,223.7524,2032.0
2023-08-15 10:30:00,226.49,226.63,226.06,226.23,3591.0,223.555,223.6932,223.1306,223.2984,3591.0
2023-08-15 11:00:00,226.38,226.55,225.76,225.85,4936.0,223.4464,223.6142,222.8345,222.9233,4936.0
2023-08-15 11:30:00,225.54,226.13,225.22,226.13,7419.0,222.6173,223.1997,222.3015,223.1997,7419.0
2023-08-15 12:00:00,226.11,226.28,225.2,225.57,2500.0,223.1799,223.3477,222.2817,222.6469,2500.0
2023-08-15 12:30:00,225.56,225.56,225.08,225.2,1630.0,222.6371,222.6371,222.1633,222.2817,1630.0
2023-08-15 13:00:00,225.31,225.64,225.15,225.15,1708.0,222.3903,222.716,222.2324,222.2324,1708.0
2023-08-15 13:30:00,225.0,225.02,224.6,224.74,3922.0,222.0843,222.1041,221.6895,221.8277,3922.0
2023-08-15 14:00:00,224.88,225.02,224.29,224.67,2203.0,221.9659,222.1041,221.3835,221.7586,2203.0
2023-08-15 14:30:00,225.0,225.13,224.67,224.76,4731.0,222.0843,222.2126,221.7586,221.8474,4731.0
2023-08-15 15:00:00,224.81,225.02,224.67,224.67,7576.0,221.8968,222.1041,221.7586,221.7586,7576.0
2023-08-15 15:30:00,224.56,224.94,224.23,224.44,20718.0,221.65,222.0251,221.3243,221.5316,20718.0
2023-08-16 09:30:00,223.93,225.29,222.91,225.07,1632.0,221.0282,222.3706,220.0214,222.1534,1632.0
2023-08-16 10:00:00,224.67,225.03,224.33,224.71,2177.0,221.7586,222.1139,221.423,221.7981,2177.0
2023-08-16 10:30:00,224.72,224.72,222.9,224.09,8798.0,221.8079,221.8079,220.0115,221.1861,8798.0
2023-08-16 11:00:00,224.13,224.13,223.45,223.45,1896.0,221.2256,221.2256,220.5544,220.5544,1896.0
2023-08-16 11:30:00,223.28,223.54,223.25,223.26,1171.0,220.3866,220.6432,220.357,220.3669,1171.0
2023-08-16 12:00:00,223.58,223.93,223.26,223.36,1525.0,220.6827,221.0282,220.3669,220.4656,1525.0
2023-08-16 12:30:00,223.53,223.56,223.13,223.13,7421.0,220.6334,220.663,220.2386,220.2386,7421.0
2023-08-16 13:00:00,223.17,223.17,222.72,223.04,3895.0,220.278,220.278,219.8339,220.1497,3895.0
2023-08-16 13:30:00,222.98,224.03,222.71,223.65,12198.0,220.0905,221.1269,219.824,220.7518,12198.0
2023-08-16 14:00:00,223.94,224.05,223.66,223.91,3336.0,221.0381,221.1466,220.7617,221.0084,3336.0
2023-08-16 14:30:00,224.07,224.07,223.23,223.27,2692.0,221.1664,221.1664,220.3373,220.3767,2692.0
2023-08-16 15:00:00,223.25,223.26,222.46,222.66,3428.0,220.357,220.3669,219.5772,219.7746,3428.0
2023-08-16 15:30:00,222.67,223.27,222.38,222.41,26745.0,219.7845,220.3767,219.4983,219.5279,26745.0
2023-08-17 09:30:00,223.7,223.7,222.17,222.7,4107.0,220.8012,220.8012,219.291,219.8141,4107.0
2023-08-17 10:00:00,222.4,222.68,221.76,222.53,9481.0,219.518,219.7944,218.8863,219.6463,9481.0
2023-08-17 10:30:00,222.97,223.36,222.9,223.0,3434.0,220.0806,220.4656,220.0115,220.1102,3434.0
2023-08-17 11:00:00,222.94,223.0,222.22,222.59,3500.0,220.051,220.1102,219.3403,219.7056,3500.0
2023-08-17 11:30:00,222.62,223.07,222.53,222.58,1230.0,219.7352,220.1793,219.6463,219.6957,1230.0
2023-08-17 12:00:00,222.77,223.19,222.16,223.15,8069.0,219.8832,220.2978,219.2811,220.2583,8069.0
2023-08-17 12:30:00,223.1,223.61,222.68,223.53,3200.0,220.2089,220.7123,219.7944,220.6334,3200.0
2023-08-17 13:00:00,223.27,223.45,222.56,222.94,8189.0,220.3767,220.5544,219.6759,220.051,8189.0
2023-08-17 13:30:00,222.61,223.07,222.12,222.59,3492.0,219.7253,220.1793,219.2416,219.7056,3492.0
2023-08-17 14:00:00,222.66,222.99,222.33,222.34,4474.0,219.7746,220.1004,219.4489,219.4588,4474.0
2023-08-17 14:30:00,222.32,222.46,221.57,221.58,4862.0,219.4391,219.5772,218.6988,218.7086,4862.0
2023-08-17 15:00:00,221.69,221.9,221.16,221.44,4210.0,218.8172,219.0245,218.2941,218.5705,4210.0
2023-08-17 15:30:00,221.56,221.83,221.04,221.35,18078.0,218.6889,218.9554,218.1756,218.4816,18078.0
2023-08-18 09:30:00,219.88,222.31,219.03,220.94,10588.0,217.0307,219.4292,216.1917,218.0769,10588.0
2023-08-18 10:00:00,220.95,221.14,219.68,220.46,7255.0,218.0868,218.2743,216.8333,217.6032,7255.0
2023-08-18 10:30:00,220.21,221.55,220.08,221.13,5594.0,217.3564,218.679,217.2281,218.2645,5594.0
2023-08-18 11:00:00,221.84,222.01,221.54,221.57,800.0,218.9653,219.1331,218.6692,218.6988,800.0
2023-08-18 11:30:00,221.69,221.69,220.58,220.91,4867.0,218.8172,218.8172,217.7216,218.0473,4867.0
2023-08-18 12:00:00,220.83,220.83,220.42,220.66,1800.0,217.9684,217.9684,217.5637,217.8006,1800.0
2023-08-18 12:30:00,220.94,221.34,220.51,220.76,3453.0,218.0769,218.4717,217.6525,217.8993,3453.0
2023-08-18 13:00:00,220.55,220.71,219.62,219.95,9293.0,217.692,217.8499,216.774,217.0998,9293.0
2023-08-18 13:30:00,219.89,220.1,219.09,219.11,10497.0,217.0405,217.2478,216.2509,216.2706,10497.0
2023-08-18 14:00:00,219.43,219.89,218.66,219.05,6171.0,216.5865,217.0405,215.8265,216.2114,6171.0
2023-08-18 14:30:00,219.16,219.24,218.87,219.19,3983.0,216.32,216.399,216.0338,216.3496,3983.0
2023-08-18 15:00:00,218.85,218.99,217.87,218.07,6710.0,216.014,216.1522,215.0467,215.2441,6710.0
2023-08-18 15:30:00,218.16,218.35,217.09,217.7,32347.0,215.333,215.5205,214.2768,214.8789,32347.0
2023-08-21 09:30:00,217.96,217.96,217.02,217.31,2345.0,215.1355,215.1355,214.2077,214.494,2345.0
2023-08-21 10:00:00,217.6,217.64,217.19,217.2,2056.0,214.7802,214.8197,214.3755,214.3854,2056.0
2023-08-21 10:30:00,217.34,217.34,216.58,216.96,3070.0,214.5236,214.5236,213.7734,214.1485,3070.0
2023-08-21 11:00:00,217.01,217.37,216.99,216.99,2727.0,214.1979,214.5532,214.1781,214.1781,2727.0
2023-08-21 11:30:00,216.93,216.93,216.59,216.65,3323.0,214.1189,214.1189,213.7833,213.8425,3323.0
2023-08-21 12:00:00,216.74,217.08,215.96,216.51,8686.0,213.9314,214.267,213.1615,213.7043,8686.0
2023-08-21 12:30:00,216.68,217.08,216.42,216.84,17555.0,213.8721,214.267,213.6155,214.0301,17555.0
2023-08-21 13:00:00,216.89,219.54,216.89,219.54,8143.0,214.0794,216.6951,214.0794,216.6951,8143.0
2023-08-21 13:30:00,219.64,220.23,219.41,219.55,2871.0,216.7938,217.3761,216.5668,216.7049,2871.0
2023-08-21 14:00:00,219.61,219.66,218.79,218.79,4631.0,216.7642,216.8135,215.9548,215.9548,4631.0
2023-08-21 14:30:00,218.59,219.09,218.5,218.6,3000.0,215.7574,216.2509,215.6686,215.7673,3000.0
2023-08-21 15:00:00,218.63,218.96,218.24,218.34,3866.0,215.7969,216.1226,215.4119,215.5106,3866.0
2023-08-21 15:30:00,218.39,218.76,218.06,218.4,23446.0,215.56,215.9252,215.2343,215.5698,23446.0
2023-08-22 09:30:00,217.85,218.65,217.2,217.47,51623.0,215.027,215.8166,214.3854,214.6519,51623.0
2023-08-22 10:00:00,217.37,217.8,217.02,217.02,4528.0,214.5532,214.9776,214.2077,214.2077,4528.0
2023-08-22 10:30:00,217.05,217.47,216.78,216.86,1700.0,214.2373,214.6519,213.9708,214.0498,1700.0
2023-08-22 11:00:00,216.8,217.33,216.64,217.2,7086.0,213.9906,214.5137,213.8327,214.3854,7086.0
2023-08-22 11:30:00,216.88,217.16,216.76,217.11,1230.0,214.0695,214.3459,213.9511,214.2966,1230.0
2023-08-22 12:00:00,217.01,217.04,216.43,216.48,1463.0,214.1979,214.2275,213.6254,213.6747,1463.0
2023-08-22 12:30:00,216.55,216.88,216.45,216.45,1800.0,213.7438,214.0695,213.6451,213.6451,1800.0
2023-08-22 13:00:00,216.37,216.37,215.17,215.95,2900.0,213.5662,213.5662,212.3817,213.1516,2900.0
2023-08-22 13:30:00,215.92,216.57,215.51,215.83,2699.0,213.122,213.7636,212.7173,213.0332,2699.0
2023-08-22 14:00:00,215.66,216.05,215.57,216.05,1600.0,212.8654,213.2503,212.7765,213.2503,1600.0
2023-08-22 14:30:00,216.18,216.9,216.06,216.88,1789.0,213.3786,214.0893,213.2602,214.0695,1789.0
2023-08-22 15:00:00,216.66,217.51,216.66,217.15,2008.0,213.8524,214.6914,213.8524,214.336,2008.0
2023-08-22 15:30:00,217.06,217.52,216.8,217.22,13669.0,214.2472,214.7013,213.9906,214.4051,13669.0
2023-08-23 09:30:00,218.21,219.52,218.07,218.1,8240.0,215.3823,216.6753,215.2441,215.2737,8240.0
2023-08-23 10:00:00,218.01,218.36,217.46,218.3,1420.0,215.1849,215.5304,214.642,215.4711,1420.0
2023-08-23 10:30:00,217.97,218.27,217.69,218.04,2140.0,215.1454,215.4415,214.869,215.2145,2140.0
2023-08-23 11:00:00,218.04,218.71,218.04,218.34,5505.0,215.2145,215.8758,215.2145,215.5106,5505.0
2023-08-23 11:30:00,218.29,218.66,218.05,218.47,6326.0,215.4613,215.8265,215.2244,215.6389,6326.0
2023-08-23 12:00:00,218.7,218.7,218.03,218.25,2423.0,215.866,215.866,215.2046,215.4218,2423.0
2023-08-23 12:30:00,218.33,218.68,218.07,218.07,2390.0,215.5008,215.8462,215.2441,215.2441,2390.0
2023-08-23 13:00:00,218.22,218.8,218.22,218.8,1681.0,215.3922,215.9647,215.3922,215.9647,1681.0
2023-08-23 13:30:00,218.67,218.67,218.35,218.59,1343.0,215.8363,215.8363,215.5205,215.7574,1343.0
2023-08-23 14:00:00,218.55,218.55,218.3,218.31,1855.0,215.7179,215.7179,215.4711,215.481,1855.0
2023-08-23 14:30:00,218.42,218.43,218.09,218.42,2246.0,215.5896,215.5995,215.2639,215.5896,2246.0
2023-08-23 15:00:00,218.57,218.57,217.78,218.04,2493.0,215.7376,215.7376,214.9579,215.2145,2493.0
2023-08-23 15:30:00,218.06,218.06,217.25,217.57,11145.0,215.2343,215.2343,214.4348,214.7506,11145.0
2023-08-24 09:30:00,216.68,218.35,215.95,217.85,8450.0,213.8721,215.5205,213.1516,215.027,8450.0
2023-08-24 10:00:00,217.9,218.31,217.06,218.17,17134.0,215.0763,215.481,214.2472,215.3428,17134.0
2023-08-24 10:30:00,218.01,218.92,217.27,217.27,9590.0,215.1849,216.0831,214.4545,214.4545,9590.0
2023-08-24 11:00:00,217.28,217.38,217.09,217.38,1153.0,214.4644,214.5631,214.2768,214.5631,1153.0
2023-08-24 11:30:00,217.26,217.26,216.61,216.61,1625.0,214.4446,214.4446,213.803,213.803,1625.0
2023-08-24 12:00:00,216.63,217.01,216.01,216.01,2271.0,213.8228,214.1979,213.2108,213.2108,2271.0
2023-08-24 12:30:00,216.13,216.35,215.87,215.87,1521.0,213.3293,213.5464,213.0726,213.0726,1521.0
2023-08-24 13:00:00,215.85,215.85,215.32,215.32,1877.0,213.0529,213.0529,212.5298,212.5298,1877.0
2023-08-24 13:30:00,215.13,215.6,214.72,214.78,2074.0,212.3422,212.8061,211.9375,211.9968,2074.0
2023-08-24 14:00:00,214.98,215.25,214.75,214.76,2069.0,212.1942,212.4607,211.9671,211.977,2069.0
2023-08-24 14:30:00,214.76,215.0,214.5,215.0,2850.0,211.977,212.2139,211.7204,212.2139,2850.0
2023-08-24 15:00:00,214.94,215.35,214.7,215.27,3530.0,212.1547,212.5594,211.9178,212.4804,3530.0
2023-08-24 15:30:00,215.33,215.5,214.54,214.91,16001.0,212.5396,212.7074,211.7599,212.1251,16001.0
2023-08-25 09:30:00,215.27,216.9,214.83,216.05,1538.0,212.4804,214.0893,212.0461,213.2503,1538.0
2023-08-25 10:00:00,216.97,216.97,214.93,215.26,3470.0,214.1584,214.1584,212.1448,212.4705,3470.0
2023-08-25 10:30:00,215.53,215.75,214.86,214.95,1799.0,212.737,212.9542,212.0757,212.1646,1799.0
2023-08-25 11:00:00,214.99,216.18,214.98,216.18,3323.0,212.204,213.3786,212.1942,213.3786,3323.0
2023-08-25 11:30:00,216.47,216.57,215.71,216.33,4396.0,213.6649,213.7636,212.9147,213.5267,4396.0
2023-08-25 12:00:00,216.15,216.77,216.04,216.72,2906.0,213.349,213.961,213.2404,213.9116,2906.0
2023-08-25 12:30:00,216.91,216.91,216.04,216.33,3308.0,214.0992,214.0992,213.2404,213.5267,3308.0
2023-08-25 13:00:00,216.41,216.64,216.1,216.22,1798.0,213.6056,213.8327,213.2997,213.4181,1798.0
2023-08-25 13:30:00,216.21,216.6,216.2,216.6,3301.0,213.4082,213.7932,213.3984,213.7932,3301.0
2023-08-25 14:00:00,216.68,217.13,216.48,216.97,18860.0,213.8721,214.3163,213.6747,214.1584,18860.0
2023-08-25 14:30:00,217.06,217.74,217.0,217.71,3036.0,214.2472,214.9184,214.188,214.8888,3036.0
2023-08-25 15:00:00,217.64,217.68,216.86,216.88,11272.0,214.8197,214.8592,214.0498,214.0695,11272.0
2023-08-25 15:30:00,216.86,217.01,216.07,216.1,15288.0,214.0498,214.1979,213.27,213.2997,15288.0
2023-08-28 09:30:00,218.12,219.34,217.63,217.78,11556.0,215.2935,216.4977,214.8098,214.9579,11556.0
2023-08-28 10:00:00,217.78,218.8,217.28,218.21,58485.0,214.9579,215.9647,214.4644,215.3823,58485.0
2023-08-28 10:30:00,218.47,218.47,217.58,217.62,1807.0,215.6389,215.6389,214.7605,214.8,1807.0
2023-08-28 11:00:00,217.16,217.28,216.56,216.59,1796.0,214.3459,214.4644,213.7537,213.7833,1796.0
2023-08-28 11:30:00,216.52,217.18,216.16,216.34,7175.0,213.7142,214.3657,213.3589,213.5365,7175.0
2023-08-28 12:00:00,216.71,216.88,216.1,216.32,3758.0,213.9017,214.0695,213.2997,213.5168,3758.0
2023-08-28 12:30:00,216.55,216.55,215.96,216.39,2069.0,213.7438,213.7438,213.1615,213.5859,2069.0
2023-08-28 13:00:00,215.9,216.48,215.84,216.01,3459.0,213.1022,213.6747,213.043,213.2108,3459.0
2023-08-28 13:30:00,215.93,216.23,215.02,215.4,1747.0,213.1319,213.428,212.2336,212.6087,1747.0
2023-08-28 14:00:00,215.16,215.43,215.08,215.39,873.0,212.3718,212.6383,212.2929,212.5989,873.0
2023-08-28 14:30:00,215.57,215.89,215.35,215.61,1235.0,212.7765,213.0924,212.5594,212.816,1235.0
2023-08-28 15:00:00,215.63,215.87,215.32,215.87,3717.0,212.8357,213.0726,212.5298,213.0726,3717.0
2023-08-28 15:30:00,215.92,216.49,215.35,215.54,16827.0,213.122,213.6846,212.5594,212.7469,16827.0
2023-08-29 09:30:00,215.87,217.12,214.49,217.06,25218.0,213.0726,214.3064,211.7105,214.2472,25218.0
2023-08-29 10:00:00,216.77,217.37,216.35,216.42,8043.0,213.961,214.5532,213.5464,213.6155,8043.0
2023-08-29 10:30:00,216.5,217.04,216.16,216.16,11048.0,213.6945,214.2275,213.3589,213.3589,11048.0
2023-08-29 11:00:00,216.41,216.64,216.41,216.57,1435.0,213.6056,213.8327,213.6056,213.7636,1435.0
2023-08-29 11:30:00,216.6,216.99,216.38,216.72,9029.0,213.7932,214.1781,213.576,213.9116,9029.0
2023-08-29 12:00:00,216.81,217.15,216.55,217.02,38868.0,214.0005,214.336,213.7438,214.2077,38868.0
2023-08-29 12:30:00,217.01,217.71,216.61,217.28,40375.0,214.1979,214.8888,213.803,214.4644,40375.0
2023-08-29 13:00:00,217.52,217.55,217.4,217.55,3034.0,214.7013,214.7309,214.5828,214.7309,3034.0
2023-08-29 13:30:00,217.61,217.68,217.41,217.64,6674.0,214.7901,214.8592,214.5927,214.8197,6674.0
2023-08-29 14:00:00,217.66,217.7,217.48,217.49,4597.0,214.8394,214.8789,214.6618,214.6716,4597.0
2023-08-29 14:30:00,217.63,217.78,217.37,217.6,3416.0,214.8098,214.9579,214.5532,214.7802,3416.0
2023-08-29 15:00:00,217.45,217.85,217.43,217.75,4525.0,214.6322,215.027,214.6124,214.9283,4525.0
2023-08-29 15:30:00,217.75,217.79,217.28,217.7,43137.0,214.9283,214.9678,214.4644,214.8789,43137.0
2023-08-30 09:30:00,217.98,218.49,217.5,217.81,32902.0,215.1553,215.6587,214.6815,214.9875,32902.0
2023-08-30 10:00:00,217.92,218.35,217.14,217.22,13707.0,215.0961,215.5205,214.3262,214.4051,13707.0
2023-08-30 10:30:00,217.08,217.93,217.08,217.34,6382.0,214.267,215.1059,214.267,214.5236,6382.0
2023-08-30 11:00:00,217.82,218.35,217.82,218.23,2906.0,214.9974,215.5205,214.9974,215.4021,2906.0
2023-08-30 11:30:00,218.5,219.52,218.28,219.51,39307.0,215.6686,216.6753,215.4514,216.6655,39307.0
2023-08-30 12:00:00,219.37,219.71,218.65,219.21,8004.0,216.5273,216.8629,215.8166,216.3694,8004.0
2023-08-30 12:30:00,219.31,219.31,218.57,218.83,10747.0,216.4681,216.4681,215.7376,215.9943,10747.0
2023-08-30 13:00:00,218.89,219.08,218.47,218.84,5794.0,216.0535,216.241,215.6389,216.0041,5794.0
2023-08-30 13:30:00,218.86,219.14,218.62,219.01,8739.0,216.0239,216.3003,215.787,216.1719,8739.0
2023-08-30 14:00:00,218.91,219.1,218.54,218.54,10922.0,216.0732,216.2608,215.708,215.708,10922.0
2023-08-30 14:30:00,219.0,219.12,218.68,219.02,13993.0,216.1621,216.2805,215.8462,216.1818,13993.0
2023-08-30 15:00:00,219.01,219.17,218.69,218.75,13552.0,216.1719,216.3299,215.8561,215.9153,13552.0
2023-08-30 15:30:00,218.66,219.03,218.31,218.65,55913.0,215.8265,216.1917,215.481,215.8166,55913.0
2023-08-31 09:30:00,218.73,219.63,217.43,219.54,5228.0,215.8956,216.7839,214.6124,216.6951,5228.0
2023-08-31 10:00:00,218.25,218.77,216.42,216.42,17668.0,215.4218,215.9351,213.6155,213.6155,17668.0
2023-08-31 10:30:00,216.44,217.01,216.22,217.0,2310.0,213.6352,214.1979,213.4181,214.188,2310.0
2023-08-31 11:00:00,217.34,217.54,216.61,216.68,2245.0,214.5236,214.721,213.803,213.8721,2245.0
2023-08-31 11:30:00,216.76,216.91,215.76,215.78,2382.0,213.9511,214.0992,212.9641,212.9838,2382.0
2023-08-31 12:00:00,215.64,216.05,215.62,216.05,5043.0,212.8456,213.2503,212.8259,213.2503,5043.0
2023-08-31 12:30:00,215.97,215.97,214.88,214.98,1668.0,213.1713,213.1713,212.0955,212.1942,1668.0
2023-08-31 13:00:00,214.8,215.14,214.45,214.65,17986.0,212.0165,212.3521,211.671,211.8684,17986.0
2023-08-31 13:30:00,215.0,215.07,213.66,213.72,9099.0,212.2139,212.283,210.8913,210.9505,9099.0
2023-08-31 14:00:00,213.99,214.28,213.62,213.62,4025.0,211.217,211.5032,210.8518,210.8518,4025.0
2023-08-31 14:30:00,213.92,213.94,212.43,212.52,19125.0,211.1479,211.1676,209.6772,209.766,19125.0
2023-08-31 15:00:00,212.39,213.16,211.8,212.32,75146.0,209.6377,210.3978,209.0554,209.5686,75146.0
2023-08-31 15:30:00,212.57,213.4,212.3,212.71,97243.0,209.8154,210.6346,209.5489,209.9536,97243.0
2023-09-01 09:30:00,214.86,215.85,213.58,213.64,10814.0,212.0757,213.0529,210.8123,210.8715,10814.0
2023-09-01 10:00:00,213.64,214.38,213.6,213.72,25220.0,210.8715,211.6019,210.832,210.9505,25220.0
2023-09-01 10:30:00,213.97,214.08,212.98,213.16,5926.0,211.1973,211.3058,210.2201,210.3978,5926.0
2023-09-01 11:00:00,213.05,213.66,212.83,213.39,6613.0,210.2892,210.8913,210.072,210.6248,6613.0
2023-09-01 11:30:00,213.25,213.5,212.94,213.2,4581.0,210.4866,210.7333,210.1806,210.4372,4581.0
2023-09-01 12:00:00,213.31,213.69,213.17,213.56,3944.0,210.5458,210.9209,210.4076,210.7926,3944.0
2023-09-01 12:30:00,213.49,213.59,213.22,213.4,29100.0,210.7235,210.8222,210.457,210.6346,29100.0
2023-09-01 13:00:00,213.41,213.41,212.81,212.81,1565.0,210.6445,210.6445,210.0523,210.0523,1565.0
2023-09-01 13:30:00,212.96,213.23,212.72,213.23,994.0,210.2003,210.4668,209.9635,210.4668,994.0
2023-09-01 14:00:00,213.27,213.71,213.22,213.71,1329.0,210.5063,210.9406,210.457,210.9406,1329.0
2023-09-01 14:30:00,213.83,213.98,213.68,213.72,5092.0,211.0591,211.2071,210.911,210.9505,5092.0
2023-09-01 15:00:00,213.72,214.01,213.63,213.9,9555.0,210.9505,211.2367,210.8617,211.1282,9555.0
2023-09-01 15:30:00,213.95,214.0,213.32,213.55,34298.0,211.1775,211.2269,210.5557,210.7827,34298.0
2023-09-05 09:30:00,212.27,212.27,210.24,210.9,4533.0,209.5193,209.5193,207.5156,208.167,4533.0
2023-09-05 10:00:00,210.56,210.57,209.7,210.02,37911.0,207.8314,207.8413,206.9826,207.2984,37911.0
2023-09-05 10:30:00,210.07,210.16,209.49,209.5,10428.0,207.3478,207.4366,206.7753,206.7852,10428.0
2023-09-05 11:00:00,210.04,210.05,209.75,209.92,2400.0,207.3182,207.3281,207.0319,207.1997,2400.0
2023-09-05 11:30:00,210.0,210.04,209.66,209.84,2442.0,207.2787,207.3182,206.9431,207.1208,2442.0
2023-09-05 12:00:00,209.87,210.05,209.65,209.87,15215.0,207.1504,207.3281,206.9332,207.1504,15215.0
2023-09-05 12:30:00,209.75,211.09,209.74,210.27,11601.0,207.0319,208.3546,207.0221,207.5452,11601.0
2023-09-05 13:00:00,210.25,210.75,209.98,210.75,2844.0,207.5255,208.019,207.259,208.019,2844.0
2023-09-05 13:30:00,210.38,210.55,210.14,210.15,3697.0,207.6538,207.8216,207.4169,207.4268,3697.0
2023-09-05 14:00:00,210.47,210.47,209.67,209.77,2000.0,207.7426,207.7426,206.953,207.0517,2000.0
2023-09-05 14:30:00,209.78,210.15,209.34,209.34,4248.0,207.0616,207.4268,206.6273,206.6273,4248.0
2023-09-05 15:00:00,209.2,209.72,209.17,209.51,3496.0,206.4891,207.0023,206.4595,206.795,3496.0
2023-09-05 15:30:00,209.47,209.47,208.33,208.35,22373.0,206.7556,206.7556,205.6303,205.6501,22373.0
2023-09-06 09:30:00,208.47,208.47,205.81,206.91,3226.0,205.7685,205.7685,203.143,204.2287,3226.0
2023-09-06 10:00:00,206.91,208.82,206.9,208.54,10984.0,204.2287,206.114,204.2189,205.8376,10984.0
2023-09-06 10:30:00,208.38,209.91,208.25,209.84,1801.0,205.6797,207.1899,205.5514,207.1208,1801.0
2023-09-06 11:00:00,209.74,209.96,209.33,209.73,3527.0,207.0221,207.2392,206.6174,207.0122,3527.0
2023-09-06 11:30:00,209.66,209.81,209.35,209.47,2124.0,206.9431,207.0912,206.6371,206.7556,2124.0
2023-09-06 12:00:00,209.32,209.36,208.57,208.88,23203.0,206.6075,206.647,205.8672,206.1732,23203.0
2023-09-06 12:30:00,208.48,209.16,208.48,209.16,908.0,205.7784,206.4496,205.7784,206.4496,908.0
2023-09-06 13:00:00,209.34,210.22,209.16,209.69,6615.0,206.6273,207.4958,206.4496,206.9727,6615.0
2023-09-06 13:30:00,209.8,209.87,209.17,209.38,13802.0,207.0813,207.1504,206.4595,206.6667,13802.0
2023-09-06 14:00:00,209.4,209.65,209.2,209.42,4789.0,206.6865,206.9332,206.4891,206.7062,4789.0
2023-09-06 14:30:00,209.42,209.42,208.7,208.98,4671.0,206.7062,206.7062,205.9955,206.2719,4671.0
2023-09-06 15:00:00,209.11,210.0,208.84,209.97,8295.0,206.4002,207.2787,206.1337,207.2491,8295.0
2023-09-06 15:30:00,210.0,210.3,209.7,210.0,59820.0,207.2787,207.5748,206.9826,207.2787,59820.0
2023-09-07 09:30:00,210.14,210.14,206.89,206.9,3747.0,207.4169,207.4169,204.209,204.2189,3747.0
2023-09-07 10:00:00,207.49,208.52,206.91,208.45,3270.0,204.8012,205.8179,204.2287,205.7488,3270.0
2023-09-07 10:30:00,208.04,209.07,208.04,208.05,10028.0,205.3441,206.3608,205.3441,205.354,10028.0
2023-09-07 11:00:00,208.06,208.9,208.06,208.59,6090.0,205.3638,206.193,205.3638,205.887,6090.0
2023-09-07 11:30:00,208.53,208.92,207.53,207.53,4347.0,205.8277,206.2127,204.8407,204.8407,4347.0
2023-09-07 12:00:00,207.37,207.5,206.94,206.94,1460.0,204.6828,204.8111,204.2584,204.2584,1460.0
2023-09-07 12:30:00,206.93,207.64,206.69,206.69,7876.0,204.2485,204.9493,204.0116,204.0116,7876.0
2023-09-07 13:00:00,206.96,206.96,206.32,206.59,1443.0,204.2781,204.2781,203.6464,203.9129,1443.0
2023-09-07 13:30:00,206.59,206.69,205.88,206.16,4814.0,203.9129,204.0116,203.2121,203.4885,4814.0
2023-09-07 14:00:00,206.07,206.48,205.96,206.3,2689.0,203.3996,203.8043,203.2911,203.6266,2689.0
2023-09-07 14:30:00,206.17,206.44,205.57,206.41,5579.0,203.4983,203.7648,202.9061,203.7352,5579.0
2023-09-07 15:00:00,206.43,206.69,205.86,206.28,14101.0,203.755,204.0116,203.1923,203.6069,14101.0
2023-09-07 15:30:00,206.07,206.95,206.04,206.71,23682.0,203.3996,204.2682,203.37,204.0313,23682.0
2023-09-08 09:30:00,205.93,205.93,204.54,205.72,4091.0,203.2614,203.2614,201.8895,203.0542,4091.0
2023-09-08 10:00:00,205.43,205.92,205.19,205.74,4365.0,202.7679,203.2516,202.531,203.0739,4365.0
2023-09-08 10:30:00,205.67,207.06,205.64,206.91,4264.0,203.0048,204.3768,202.9752,204.2287,4264.0
2023-09-08 11:00:00,206.96,207.86,206.72,207.67,14325.0,204.2781,205.1664,204.0412,204.9789,14325.0
2023-09-08 11:30:00,207.48,207.83,207.14,207.15,21379.0,204.7914,205.1368,204.4558,204.4656,21379.0
2023-09-08 12:00:00,206.98,206.98,205.41,205.41,2589.0,204.2978,204.2978,202.7482,202.7482,2589.0
2023-09-08 12:30:00,205.44,205.78,205.14,205.76,1812.0,202.7778,203.1134,202.4817,203.0936,1812.0
2023-09-08 13:00:00,205.57,206.5,205.48,206.21,3242.0,202.9061,203.8241,202.8173,203.5378,3242.0
2023-09-08 13:30:00,206.17,207.28,206.15,207.28,1970.0,203.4983,204.5939,203.4786,204.5939,1970.0
2023-09-08 14:00:00,207.19,208.12,207.08,208.1,5127.0,204.5051,205.4231,204.3965,205.4033,5127.0
2023-09-08 14:30:00,208.1,208.1,207.26,207.4,5462.0,205.4033,205.4033,204.5742,204.7124,5462.0
2023-09-08 15:00:00,207.19,207.19,206.55,206.83,7817.0,204.5051,204.5051,203.8734,204.1498,7817.0
2023-09-08 15:30:00,206.85,206.85,206.31,206.84,13509.0,204.1695,204.1695,203.6365,204.1596,13509.0
2023-09-11 09:30:00,207.99,210.62,207.99,210.34,26148.0,205.2947,207.8907,205.2947,207.6143,26148.0
2023-09-11 10:00:00,210.44,211.63,209.98,211.63,12716.0,207.713,208.8876,207.259,208.8876,12716.0
2023-09-11 10:30:00,211.58,213.54,210.95,211.23,30714.0,208.8382,210.7728,208.2164,208.4928,30714.0
2023-09-11 11:00:00,210.89,212.48,210.61,212.48,3612.0,208.1572,209.7266,207.8808,209.7266,3612.0
2023-09-11 11:30:00,212.15,212.8,211.8,212.0,34727.0,209.4008,210.0424,209.0554,209.2528,34727.0
2023-09-11 12:00:00,211.43,212.1,211.43,211.89,6640.0,208.6902,209.3515,208.6902,209.1442,6640.0
2023-09-11 12:30:00,211.89,212.53,211.71,212.37,11911.0,209.1442,209.7759,208.9665,209.618,11911.0
2023-09-11 13:00:00,212.28,213.46,212.28,212.88,14139.0,209.5292,210.6939,209.5292,210.1214,14139.0
2023-09-11 13:30:00,212.91,212.91,212.42,212.51,2748.0,210.151,210.151,209.6673,209.7562,2748.0
2023-09-11 14:00:00,212.57,212.93,212.55,212.64,10718.0,209.8154,210.1707,209.7957,209.8845,10718.0
2023-09-11 14:30:00,212.59,213.04,212.45,212.45,19648.0,209.8351,210.2793,209.697,209.697,19648.0
2023-09-11 15:00:00,212.43,213.13,212.29,212.31,11265.0,209.6772,210.3681,209.539,209.5588,11265.0
2023-09-11 15:30:00,212.19,212.31,211.47,211.9,40371.0,209.4403,209.5588,208.7297,209.1541,40371.0
2023-09-12 09:30:00,211.19,211.51,210.49,210.49,6919.0,208.4533,208.7691,207.7624,207.7624,6919.0
2023-09-12 10:00:00,211.05,211.05,210.73,211.0,2444.0,208.3151,208.3151,207.9992,208.2657,2444.0
2023-09-12 10:30:00,211.0,211.07,210.68,210.91,2301.0,208.2657,208.3348,207.9499,208.1769,2301.0
2023-09-12 11:00:00,211.0,211.28,210.86,210.9,6743.0,208.2657,208.5421,208.1276,208.167,6743.0
2023-09-12 11:30:00,210.91,211.0,210.57,210.81,3269.0,208.1769,208.2657,207.8413,208.0782,3269.0
2023-09-12 12:00:00,210.8,211.24,210.8,211.0,11913.0,208.0683,208.5026,208.0683,208.2657,11913.0
2023-09-12 12:30:00,210.93,211.01,210.53,211.01,2694.0,208.1966,208.2756,207.8018,208.2756,2694.0
2023-09-12 13:00:00,210.97,211.88,210.93,211.59,38715.0,208.2361,209.1343,208.1966,208.8481,38715.0
2023-09-12 13:30:00,211.33,211.56,211.22,211.46,4401.0,208.5915,208.8185,208.4829,208.7198,4401.0
2023-09-12 14:00:00,211.35,211.35,211.05,211.16,3405.0,208.6112,208.6112,208.3151,208.4237,3405.0
2023-09-12 14:30:00,211.16,211.26,210.9,210.9,7681.0,208.4237,208.5224,208.167,208.167,7681.0
2023-09-12 15:00:00,210.8,210.8,209.82,209.95,2455.0,208.0683,208.0683,207.101,207.2293,2455.0
2023-09-12 15:30:00,210.17,210.51,209.97,210.47,14936.0,207.4465,207.7821,207.2491,207.7426,14936.0
2023-09-13 09:30:00,210.1,212.34,209.72,211.42,3254.0,207.3774,209.5884,207.0023,208.6803,3254.0
2023-09-13 10:00:00,211.0,211.72,210.73,210.96,4015.0,208.2657,208.9764,207.9992,208.2263,4015.0
2023-09-13 10:30:00,210.83,210.83,210.4,210.5,896.0,208.0979,208.0979,207.6735,207.7722,896.0
2023-09-13 11:00:00,210.77,211.07,210.33,210.45,10950.0,208.0387,208.3348,207.6044,207.7229,10950.0
2023-09-13 11:30:00,210.46,211.12,210.45,211.05,5052.0,207.7327,208.3842,207.7229,208.3151,5052.0
2023-09-13 12:00:00,211.0,212.51,210.87,212.51,27586.0,208.2657,209.7562,208.1374,209.7562,27586.0
2023-09-13 12:30:00,212.65,213.31,212.58,212.79,14479.0,209.8944,210.5458,209.8253,210.0325,14479.0
2023-09-13 13:00:00,212.73,215.05,212.65,213.23,55486.0,209.9733,212.2633,209.8944,210.4668,55486.0
2023-09-13 13:30:00,213.15,213.18,212.15,212.15,1874.0,210.3879,210.4175,209.4008,209.4008,1874.0
2023-09-13 14:00:00,212.07,212.55,211.96,212.55,3086.0,209.3219,209.7957,209.2133,209.7957,3086.0
2023-09-13 14:30:00,212.84,213.5,212.67,212.93,6315.0,210.0819,210.7333,209.9141,210.1707,6315.0
2023-09-13 15:00:00,213.12,213.27,212.77,213.27,6747.0,210.3583,210.5063,210.0128,210.5063,6747.0
2023-09-13 15:30:00,213.28,213.54,212.89,213.21,47536.0,210.5162,210.7728,210.1312,210.4471,47536.0
2023-09-14 09:30:00,214.49,216.51,214.0,214.34,6862.0,211.7105,213.7043,211.2269,211.5625,6862.0
2023-09-14 10:00:00,214.62,214.62,213.5,214.34,64147.0,211.8388,211.8388,210.7333,211.5625,64147.0
2023-09-14 10:30:00,214.39,214.39,213.48,214.0,8813.0,211.6118,211.6118,210.7136,211.2269,8813.0
2023-09-14 11:00:00,213.73,214.19,213.69,213.91,23785.0,210.9604,211.4144,210.9209,211.138,23785.0
2023-09-14 11:30:00,213.91,214.7,213.87,214.0,42701.0,211.138,211.9178,211.0986,211.2269,42701.0
2023-09-14 12:00:00,214.01,214.21,213.78,213.89,22565.0,211.2367,211.4341,211.0097,211.1183,22565.0
2023-09-14 12:30:00,213.97,214.8,213.89,214.78,12167.0,211.1973,212.0165,211.1183,211.9968,12167.0
2023-09-14 13:00:00,214.58,215.54,214.58,214.84,7049.0,211.7993,212.7469,211.7993,212.056,7049.0
2023-09-14 13:30:00,215.02,215.08,214.65,215.01,6581.0,212.2336,212.2929,211.8684,212.2238,6581.0
2023-09-14 14:00:00,215.01,215.56,214.9,214.99,41693.0,212.2238,212.7667,212.1152,212.204,41693.0
2023-09-14 14:30:00,215.0,215.15,214.86,215.03,16065.0,212.2139,212.362,212.0757,212.2435,16065.0
2023-09-14 15:00:00,214.95,215.02,214.41,214.47,7101.0,212.1646,212.2336,211.6316,211.6908,7101.0
2023-09-14 15:30:00,214.47,215.05,214.37,214.54,41314.0,211.6908,212.2633,211.5921,211.7599,41314.0
2023-09-15 09:30:00,214.82,215.01,213.68,214.14,41790.0,212.0362,212.2238,210.911,211.3651,41790.0
2023-09-15 10:00:00,214.28,214.66,213.85,214.18,17957.0,211.5032,211.8783,211.0788,211.4045,17957.0
2023-09-15 10:30:00,214.18,214.35,213.84,213.94,11543.0,211.4045,211.5723,211.0689,211.1676,11543.0
2023-09-15 11:00:00,213.75,214.29,213.43,214.25,6891.0,210.9801,211.5131,210.6643,211.4736,6891.0
2023-09-15 11:30:00,214.2,216.39,214.15,215.61,24928.0,211.4243,213.5859,211.3749,212.816,24928.0
2023-09-15 12:00:00,215.54,215.59,215.16,215.28,4645.0,212.7469,212.7963,212.3718,212.4903,4645.0
2023-09-15 12:30:00,215.27,215.27,214.87,214.9,4121.0,212.4804,212.4804,212.0856,212.1152,4121.0
2023-09-15 13:00:00,214.56,214.7,213.39,213.55,7700.0,211.7796,211.9178,210.6248,210.7827,7700.0
2023-09-15 13:30:00,213.6,214.78,213.6,214.49,14804.0,210.832,211.9968,210.832,211.7105,14804.0
2023-09-15 14:00:00,214.67,214.8,214.22,214.54,24423.0,211.8882,212.0165,211.444,211.7599,24423.0
2023-09-15 14:30:00,214.6,214.6,213.87,214.33,7450.0,211.8191,211.8191,211.0986,211.5526,7450.0
2023-09-15 15:00:00,214.14,214.26,213.87,214.07,8456.0,211.3651,211.4835,211.0986,211.296,8456.0
2023-09-15 15:30:00,214.15,214.72,213.3,213.46,48797.0,211.3749,211.9375,210.5359,210.6939,48797.0
2023-09-18 09:30:00,212.91,213.24,211.32,211.64,8497.0,210.151,210.4767,208.5816,208.8974,8497.0
2023-09-18 10:00:00,211.61,211.95,211.08,211.24,7125.0,208.8678,209.2034,208.3447,208.5026,7125.0
2023-09-18 10:30:00,211.4,211.9,211.22,211.27,3505.0,208.6606,209.1541,208.4829,208.5322,3505.0
2023-09-18 11:00:00,211.47,212.1,211.45,212.09,2454.0,208.7297,209.3515,208.7099,209.3416,2454.0
2023-09-18 11:30:00,212.06,212.06,211.73,211.74,6288.0,209.312,209.312,208.9863,208.9962,6288.0
2023-09-18 12:00:00,211.84,212.02,211.65,212.02,1964.0,209.0949,209.2725,208.9073,209.2725,1964.0
2023-09-18 12:30:00,212.0,212.17,211.73,211.83,13907.0,209.2528,209.4206,208.9863,209.085,13907.0
2023-09-18 13:00:00,211.7,212.77,211.61,212.77,21242.0,208.9567,210.0128,208.8678,210.0128,21242.0
2023-09-18 13:30:00,212.81,213.0,212.65,212.66,2235.0,210.0523,210.2398,209.8944,209.9042,2235.0
2023-09-18 14:00:00,212.52,212.52,211.8,212.06,18904.0,209.766,209.766,209.0554,209.312,18904.0
2023-09-18 14:30:00,212.02,212.22,211.83,211.88,8034.0,209.2725,209.4699,209.085,209.1343,8034.0
2023-09-18 15:00:00,211.92,212.05,211.81,211.88,7213.0,209.1738,209.3021,209.0652,209.1343,7213.0
2023-09-18 15:30:00,211.97,211.97,211.17,211.22,26291.0,209.2232,209.2232,208.4335,208.4829,26291.0
2023-09-19 09:30:00,211.24,211.52,210.02,210.56,57991.0,208.5026,208.779,207.2984,207.8314,57991.0
2023-09-19 10:00:00,210.58,210.72,209.35,210.01,4491.0,207.8512,207.9894,206.6371,207.2886,4491.0
2023-09-19 10:30:00,209.96,210.47,209.46,210.21,14724.0,207.2392,207.7426,206.7457,207.486,14724.0
2023-09-19 11:00:00,210.21,210.21,209.69,209.96,14201.0,207.486,207.486,206.9727,207.2392,14201.0
2023-09-19 11:30:00,209.8,209.8,209.06,209.06,1596.0,207.0813,207.0813,206.3509,206.3509,1596.0
2023-09-19 12:00:00,208.9,209.85,208.78,209.77,3418.0,206.193,207.1306,206.0745,207.0517,3418.0
2023-09-19 12:30:00,209.54,210.01,209.54,209.98,2990.0,206.8247,207.2886,206.8247,207.259,2990.0
2023-09-19 13:00:00,210.04,210.17,209.61,209.69,4083.0,207.3182,207.4465,206.8938,206.9727,4083.0
2023-09-19 13:30:00,209.76,210.0,209.46,209.67,3474.0,207.0418,207.2787,206.7457,206.953,3474.0
2023-09-19 14:00:00,209.76,210.07,209.69,209.79,3300.0,207.0418,207.3478,206.9727,207.0714,3300.0
2023-09-19 14:30:00,209.92,210.03,209.53,209.55,3597.0,207.1997,207.3083,206.8148,206.8345,3597.0
2023-09-19 15:00:00,209.57,209.77,209.52,209.76,5080.0,206.8543,207.0517,206.8049,207.0418,5080.0
2023-09-19 15:30:00,209.9,210.27,209.63,209.94,28775.0,207.18,207.5452,206.9135,207.2195,28775.0
2023-09-20 09:30:00,211.28,211.69,209.84,210.19,6884.0,208.5421,208.9468,207.1208,207.4662,6884.0
2023-09-20 10:00:00,210.64,210.96,209.95,210.21,5280.0,207.9104,208.2263,207.2293,207.486,5280.0
2023-09-20 10:30:00,210.24,210.29,209.3,209.55,9788.0,207.5156,207.5649,206.5878,206.8345,9788.0
2023-09-20 11:00:00,209.47,209.77,209.22,209.51,2952.0,206.7556,207.0517,206.5088,206.795,2952.0
2023-09-20 11:30:00,209.51,209.56,209.13,209.13,2000.0,206.795,206.8444,206.42,206.42,2000.0
2023-09-20 12:00:00,209.16,209.64,209.05,209.53,6197.0,206.4496,206.9234,206.341,206.8148,6197.0
2023-09-20 12:30:00,209.64,210.0,209.49,209.79,20347.0,206.9234,207.2787,206.7753,207.0714,20347.0
2023-09-20 13:00:00,209.75,209.94,209.25,209.33,4899.0,207.0319,207.2195,206.5384,206.6174,4899.0
2023-09-20 13:30:00,209.25,210.01,208.95,209.87,5802.0,206.5384,207.2886,206.2423,207.1504,5802.0
2023-09-20 14:00:00,209.56,209.56,208.69,208.89,1600.0,206.8444,206.8444,205.9857,206.1831,1600.0
2023-09-20 14:30:00,208.61,209.07,208.36,208.43,3771.0,205.9067,206.3608,205.66,205.729,3771.0
2023-09-20 15:00:00,208.36,208.55,208.36,208.44,3969.0,205.66,205.8475,205.66,205.7389,3969.0
2023-09-20 15:30:00,208.47,208.87,208.29,208.74,17820.0,205.7685,206.1633,205.5909,206.035,17820.0
2023-09-21 09:30:00,207.69,207.79,206.06,206.72,8980.0,204.9986,205.0973,203.3898,204.0412,8980.0
2023-09-21 10:00:00,206.7,207.15,205.2,205.5,3912.0,204.0215,204.4656,202.5409,202.837,3912.0
2023-09-21 10:30:00,205.43,206.04,205.1,205.19,1900.0,202.7679,203.37,202.4422,202.531,1900.0
2023-09-21 11:00:00,205.73,205.73,204.86,204.86,2549.0,203.064,203.064,202.2053,202.2053,2549.0
2023-09-21 11:30:00,205.0,205.26,204.8,205.26,1585.0,202.3435,202.6001,202.1461,202.6001,1585.0
2023-09-21 12:00:00,204.87,205.24,204.34,204.55,6772.0,202.2152,202.5804,201.692,201.8993,6772.0
2023-09-21 12:30:00,204.51,204.61,204.32,204.45,1374.0,201.8598,201.9585,201.6723,201.8006,1374.0
2023-09-21 13:00:00,204.32,204.66,204.13,204.47,643.0,201.6723,202.0079,201.4848,201.8204,643.0
2023-09-21 13:30:00,204.3,205.13,204.19,205.13,3080.0,201.6526,202.4718,201.544,202.4718,3080.0
2023-09-21 14:00:00,205.14,206.8,205.01,205.46,18189.0,202.4817,204.1202,202.3534,202.7975,18189.0
2023-09-21 14:30:00,205.2,205.77,204.8,204.93,4345.0,202.5409,203.1035,202.1461,202.2744,4345.0
2023-09-21 15:00:00,204.89,205.14,204.23,204.39,3554.0,202.2349,202.4817,201.5835,201.7414,3554.0
2023-09-21 15:30:00,204.45,204.48,203.4,203.43,13969.0,201.8006,201.8302,200.7642,200.7938,13969.0
2023-09-22 09:30:00,203.3,203.48,201.75,202.95,26763.0,200.6655,200.8432,199.1356,200.3201,26763.0
2023-09-22 10:00:00,202.89,203.28,201.3,203.03,21975.0,200.2608,200.6458,198.6914,200.399,21975.0
2023-09-22 10:30:00,202.98,203.23,202.45,202.63,2302.0,200.3497,200.5964,199.8265,200.0042,2302.0
2023-09-22 11:00:00,203.03,203.79,202.88,203.79,2530.0,200.399,201.1492,200.251,201.1492,2530.0
2023-09-22 11:30:00,204.01,204.16,203.77,203.78,1251.0,201.3663,201.5144,201.1294,201.1393,1251.0
2023-09-22 12:00:00,203.81,203.82,203.27,203.27,1458.0,201.1689,201.1788,200.6359,200.6359,1458.0
2023-09-22 12:30:00,203.21,203.39,202.89,202.9,1335.0,200.5767,200.7544,200.2608,200.2707,1335.0
2023-09-22 13:00:00,202.86,203.84,202.86,203.6,10727.0,200.2312,201.1985,200.2312,200.9616,10727.0
2023-09-22 13:30:00,203.6,204.27,203.6,203.99,10237.0,200.9616,201.623,200.9616,201.3466,10237.0
2023-09-22 14:00:00,203.98,204.26,203.9,204.08,4256.0,201.3367,201.6131,201.2577,201.4354,4256.0
2023-09-22 14:30:00,204.24,204.68,203.74,203.96,22439.0,201.5933,202.0276,201.0998,201.317,22439.0
2023-09-22 15:00:00,204.08,204.73,204.06,204.17,6715.0,201.4354,202.077,201.4157,201.5242,6715.0
2023-09-22 15:30:00,204.09,204.16,203.2,203.97,113275.0,201.4453,201.5144,200.5668,201.3268,113275.0
2023-09-25 09:30:00,201.01,203.0,201.01,203.0,14000.0,198.4052,200.3694,198.4052,200.3694,14000.0
2023-09-25 10:00:00,202.89,203.37,202.71,203.05,6400.0,200.2608,200.7346,200.0832,200.4188,6400.0
2023-09-25 10:30:00,202.94,203.53,202.93,203.49,1643.0,200.3102,200.8925,200.3003,200.8531,1643.0
2023-09-25 11:00:00,203.35,203.43,202.57,203.32,10422.0,200.7149,200.7938,199.945,200.6853,10422.0
2023-09-25 11:30:00,203.15,203.76,203.15,203.58,1368.0,200.5175,201.1196,200.5175,200.9419,1368.0
2023-09-25 12:00:00,203.65,203.88,203.51,203.88,1456.0,201.011,201.238,200.8728,201.238,1456.0
2023-09-25 12:30:00,203.91,203.91,203.48,203.58,1193.0,201.2676,201.2676,200.8432,200.9419,1193.0
2023-09-25 13:00:00,203.51,203.85,203.51,203.51,2016.0,200.8728,201.2084,200.8728,200.8728,2016.0
2023-09-25 13:30:00,203.5,203.94,203.49,203.84,5117.0,200.8629,201.2972,200.8531,201.1985,5117.0
2023-09-25 14:00:00,203.94,204.04,203.86,203.91,1701.0,201.2972,201.3959,201.2183,201.2676,1701.0
2023-09-25 14:30:00,203.81,203.97,203.12,203.2,80565.0,201.1689,201.3268,200.4879,200.5668,80565.0
2023-09-25 15:00:00,203.12,203.67,202.86,203.52,20037.0,200.4879,201.0307,200.2312,200.8827,20037.0
2023-09-25 15:30:00,203.53,203.65,203.21,203.44,26606.0,200.8925,201.011,200.5767,200.8037,26606.0
2023-09-26 09:30:00,203.69,204.1,202.35,202.91,14954.0,201.0505,201.4552,199.7278,200.2806,14954.0
2023-09-26 10:00:00,202.84,202.85,201.7,202.11,21106.0,200.2115,200.2214,199.0863,199.4909,21106.0
2023-09-26 10:30:00,202.08,202.14,201.93,202.14,5552.0,199.4613,199.5206,199.3133,199.5206,5552.0
2023-09-26 11:00:00,202.19,202.25,201.99,202.03,3989.0,199.5699,199.6291,199.3725,199.412,3989.0
2023-09-26 11:30:00,202.07,202.1,201.58,201.94,12467.0,199.4515,199.4811,198.9678,199.3231,12467.0
2023-09-26 12:00:00,201.94,202.18,201.8,201.99,14142.0,199.3231,199.56,199.185,199.3725,14142.0
2023-09-26 12:30:00,201.96,202.36,201.79,202.07,27273.0,199.3429,199.7377,199.1751,199.4515,27273.0
2023-09-26 13:00:00,201.93,202.2,201.68,201.79,12724.0,199.3133,199.5798,199.0665,199.1751,12724.0
2023-09-26 13:30:00,201.53,201.76,201.08,201.52,9095.0,198.9185,199.1455,198.4743,198.9086,9095.0
2023-09-26 14:00:00,201.57,201.59,200.95,200.95,8803.0,198.9579,198.9777,198.346,198.346,8803.0
2023-09-26 14:30:00,200.84,200.85,199.77,199.9,16623.0,198.2374,198.2473,197.1813,197.3096,16623.0
2023-09-26 15:00:00,199.94,200.16,199.76,199.97,21545.0,197.3491,197.5662,197.1714,197.3787,21545.0
2023-09-26 15:30:00,199.97,200.43,199.44,199.99,52938.0,197.3787,197.8327,196.8555,197.3984,52938.0
2023-09-27 09:30:00,200.5,200.5,198.04,199.05,6571.0,197.9018,197.9018,195.4737,196.4706,6571.0
2023-09-27 10:00:00,199.09,199.37,198.46,199.37,7831.0,196.5101,196.7864,195.8882,196.7864,7831.0
2023-09-27 10:30:00,199.17,199.22,197.86,197.9,5956.0,196.589,196.6384,195.296,195.3355,5956.0
2023-09-27 11:00:00,198.13,198.27,197.1,197.1,10016.0,195.5625,195.7007,194.5459,194.5459,10016.0
2023-09-27 11:30:00,197.17,197.42,196.24,196.24,10910.0,194.615,194.8617,193.697,193.697,10910.0
2023-09-27 12:00:00,196.0,196.12,195.61,195.81,2615.0,193.4601,193.5786,193.0752,193.2726,2615.0
2023-09-27 12:30:00,195.95,196.03,195.11,195.11,5031.0,193.4108,193.4897,192.5817,192.5817,5031.0
2023-09-27 13:00:00,195.17,195.64,194.83,194.83,3073.0,192.6409,193.1048,192.3053,192.3053,3073.0
2023-09-27 13:30:00,194.69,194.69,194.13,194.43,4418.0,192.1671,192.1671,191.6144,191.9105,4418.0
2023-09-27 14:00:00,194.41,196.08,194.4,196.0,20687.0,191.8907,193.5391,191.8809,193.4601,20687.0
2023-09-27 14:30:00,196.31,197.13,196.05,196.84,11114.0,193.7661,194.5755,193.5095,194.2892,11114.0
2023-09-27 15:00:00,196.88,198.03,196.88,197.71,6283.0,194.3287,195.4638,194.3287,195.148,6283.0
2023-09-27 15:30:00,197.58,197.58,196.36,196.66,20303.0,195.0196,195.0196,193.8155,194.1116,20303.0
2023-09-28 09:30:00,197.43,197.99,195.03,197.99,9880.0,194.8716,195.4243,192.5027,195.4243,9880.0
2023-09-28 10:00:00,197.89,198.36,196.88,197.35,8915.0,195.3256,195.7895,194.3287,194.7926,8915.0
2023-09-28 10:30:00,197.31,198.29,197.21,198.29,7108.0,194.7531,195.7204,194.6544,195.7204,7108.0
2023-09-28 11:00:00,198.28,198.75,197.85,198.38,9098.0,195.7106,196.1745,195.2861,195.8093,9098.0
2023-09-28 11:30:00,198.3,200.13,198.3,199.91,12341.0,195.7303,197.5366,195.7303,197.3195,12341.0
2023-09-28 12:00:00,199.45,199.8,198.73,199.79,5922.0,196.8654,197.2109,196.1547,197.201,5922.0
2023-09-28 12:30:00,199.47,199.62,198.57,198.57,4329.0,196.8852,197.0332,195.9968,195.9968,4329.0
2023-09-28 13:00:00,198.48,198.64,198.02,198.4,4834.0,195.908,196.0659,195.4539,195.829,4834.0
2023-09-28 13:30:00,198.24,198.47,197.92,197.95,6116.0,195.6711,195.8981,195.3552,195.3849,6116.0
2023-09-28 14:00:00,197.99,198.82,197.84,198.82,6868.0,195.4243,196.2436,195.2763,196.2436,6868.0
2023-09-28 14:30:00,198.82,198.83,198.05,198.14,4282.0,196.2436,196.2534,195.4836,195.5724,4282.0
2023-09-28 15:00:00,198.26,199.08,198.22,198.85,7902.0,195.6908,196.5002,195.6514,196.2732,7902.0
2023-09-28 15:30:00,198.84,198.85,197.88,198.3,22691.0,196.2633,196.2732,195.3158,195.7303,22691.0
2023-09-29 09:30:00,199.88,199.88,195.99,197.06,5950.0,197.2898,197.2898,193.4502,194.5064,5950.0
2023-09-29 10:00:00,197.26,198.21,197.26,197.52,3246.0,194.7038,195.6415,194.7038,194.9604,3246.0
2023-09-29 10:30:00,197.75,198.6,197.62,198.31,2304.0,195.1874,196.0264,195.0591,195.7402,2304.0
2023-09-29 11:00:00,198.46,199.62,198.23,198.44,3826.0,195.8882,197.0332,195.6612,195.8685,3826.0
2023-09-29 11:30:00,198.31,198.31,197.69,197.9,2929.0,195.7402,195.7402,195.1282,195.3355,2929.0
2023-09-29 12:00:00,197.76,198.25,197.49,197.76,4505.0,195.1973,195.681,194.9308,195.1973,4505.0
2023-09-29 12:30:00,197.75,197.75,197.39,197.6,3322.0,195.1874,195.1874,194.8321,195.0394,3322.0
2023-09-29 13:00:00,197.43,197.43,196.82,196.97,3199.0,194.8716,194.8716,194.2695,194.4176,3199.0
2023-09-29 13:30:00,196.96,197.02,196.39,196.4,2628.0,194.4077,194.4669,193.8451,193.8549,2628.0
2023-09-29 14:00:00,196.37,196.84,196.1,196.39,3356.0,193.8253,194.2892,193.5588,193.8451,3356.0
2023-09-29 14:30:00,196.14,196.92,196.14,196.74,3476.0,193.5983,194.3682,193.5983,194.1905,3476.0
2023-09-29 15:00:00,197.09,197.25,196.6,196.6,4515.0,194.536,194.6939,194.0523,194.0523,4515.0
2023-09-29 15:30:00,196.55,197.16,196.1,196.48,33257.0,194.003,194.6051,193.5588,193.9339,33257.0
2023-10-02 09:30:00,195.19,195.52,193.56,194.91,11892.0,192.6606,192.9863,191.0517,192.3842,11892.0
2023-10-02 10:00:00,195.31,195.72,194.86,195.07,6625.0,192.7791,193.1837,192.3349,192.5422,6625.0
2023-10-02 10:30:00,195.33,195.35,194.05,194.18,5442.0,192.7988,192.8185,191.5354,191.6637,5442.0
2023-10-02 11:00:00,194.46,195.31,194.17,195.19,2200.0,191.9401,192.7791,191.6538,192.6606,2200.0
2023-10-02 11:30:00,195.47,195.48,194.48,194.48,5759.0,192.937,192.9469,191.9598,191.9598,5759.0
2023-10-02 12:00:00,194.58,195.09,194.46,194.9,1606.0,192.0585,192.5619,191.9401,192.3744,1606.0
2023-10-02 12:30:00,194.95,194.95,194.28,194.37,3696.0,192.4237,192.4237,191.7624,191.8512,3696.0
2023-10-02 13:00:00,194.5,195.26,194.48,194.92,3806.0,191.9796,192.7297,191.9598,192.3941,3806.0
2023-10-02 13:30:00,194.9,195.44,194.9,195.41,2456.0,192.3744,192.9074,192.3744,192.8778,2456.0
2023-10-02 14:00:00,195.23,196.18,195.23,195.32,5100.0,192.7001,193.6378,192.7001,192.7889,5100.0
2023-10-02 14:30:00,195.65,195.65,195.16,195.31,5238.0,193.1147,193.1147,192.631,192.7791,5238.0
2023-10-02 15:00:00,195.32,195.79,195.12,195.49,6360.0,192.7889,193.2528,192.5915,192.9567,6360.0
2023-10-02 15:30:00,195.38,195.98,195.24,195.88,15396.0,192.8482,193.4404,192.71,193.3417,15396.0
2023-10-03 09:30:00,195.5,195.5,194.72,195.03,6155.0,192.9666,192.9666,192.1967,192.5027,6155.0
2023-10-03 10:00:00,194.76,194.76,192.9,192.9,2733.0,192.2362,192.2362,190.4003,190.4003,2733.0
2023-10-03 10:30:00,192.8,194.04,192.8,194.03,2701.0,190.3016,191.5255,190.3016,191.5156,2701.0
2023-10-03 11:00:00,194.12,194.87,194.12,194.66,1459.0,191.6045,192.3448,191.6045,192.1375,1459.0
2023-10-03 11:30:00,194.44,195.02,194.11,195.02,5848.0,191.9203,192.4928,191.5946,192.4928,5848.0
2023-10-03 12:00:00,195.19,195.22,194.87,195.21,2419.0,192.6606,192.6902,192.3448,192.6804,2419.0
2023-10-03 12:30:00,195.33,195.86,195.13,195.71,4618.0,192.7988,193.3219,192.6014,193.1739,4618.0
2023-10-03 13:00:00,195.72,195.81,195.32,195.32,5085.0,193.1837,193.2726,192.7889,192.7889,5085.0
2023-10-03 13:30:00,195.46,195.47,194.65,194.65,2254.0,192.9271,192.937,192.1276,192.1276,2254.0
2023-10-03 14:00:00,194.65,194.7,194.02,194.5,15024.0,192.1276,192.177,191.5058,191.9796,15024.0
2023-10-03 14:30:00,194.72,195.43,194.64,195.34,8303.0,192.1967,192.8975,192.1177,192.8087,8303.0
2023-10-03 15:00:00,195.23,195.39,194.86,195.14,5368.0,192.7001,192.858,192.3349,192.6113,5368.0
2023-10-03 15:30:00,195.07,195.28,193.46,193.8,60363.0,192.5422,192.7495,190.953,191.2886,60363.0
2023-10-04 09:30:00,193.99,194.17,192.02,192.57,5068.0,191.4762,191.6538,189.5317,190.0746,5068.0
2023-10-04 10:00:00,192.21,192.77,191.85,192.49,3328.0,189.7192,190.272,189.3639,189.9956,3328.0
2023-10-04 10:30:00,192.36,192.6,191.86,191.88,2069.0,189.8673,190.1042,189.3738,189.3935,2069.0
2023-10-04 11:00:00,192.0,192.87,192.0,192.6,2406.0,189.512,190.3707,189.512,190.1042,2406.0
2023-10-04 11:30:00,192.74,193.28,192.51,193.24,3600.0,190.2424,190.7754,190.0153,190.7359,3600.0
2023-10-04 12:00:00,193.39,193.46,193.16,193.46,2651.0,190.8839,190.953,190.6569,190.953,2651.0
2023-10-04 12:30:00,193.95,193.95,193.21,193.56,4148.0,191.4367,191.4367,190.7063,191.0517,4148.0
2023-10-04 13:00:00,193.51,193.79,193.45,193.46,3737.0,191.0024,191.2788,190.9432,190.953,3737.0
2023-10-04 13:30:00,193.35,194.1,193.3,193.81,5441.0,190.8445,191.5847,190.7951,191.2985,5441.0
2023-10-04 14:00:00,193.69,194.14,193.67,194.0,7393.0,191.1801,191.6242,191.1603,191.486,7393.0
2023-10-04 14:30:00,194.01,194.16,193.9,194.11,3482.0,191.4959,191.644,191.3873,191.5946,3482.0
2023-10-04 15:00:00,194.1,195.37,194.1,195.27,8391.0,191.5847,192.8383,191.5847,192.7396,8391.0
2023-10-04 15:30:00,195.3,195.89,195.28,195.37,31960.0,192.7692,193.3515,192.7495,192.8383,31960.0
2023-10-05 09:30:00,195.63,197.41,195.63,196.81,2262.0,193.0949,194.8518,193.0949,194.2596,2262.0
2023-10-05 10:00:00,196.34,196.56,195.52,196.27,3224.0,193.7957,194.0129,192.9863,193.7266,3224.0
2023-10-05 10:30:00,196.23,196.23,195.23,195.28,3247.0,193.6871,193.6871,192.7001,192.7495,3247.0
2023-10-05 11:00:00,195.45,195.99,195.17,195.92,6247.0,192.9172,193.4502,192.6409,193.3812,6247.0
2023-10-05 11:30:00,195.83,195.83,194.66,195.27,21450.0,193.2923,193.2923,192.1375,192.7396,21450.0
2023-10-05 12:00:00,195.48,195.48,194.76,195.35,8375.0,192.9469,192.9469,192.2362,192.8185,8375.0
2023-10-05 12:30:00,195.61,195.65,194.98,195.21,3776.0,193.0752,193.1147,192.4533,192.6804,3776.0
2023-10-05 13:00:00,195.02,195.79,194.92,195.42,3113.0,192.4928,193.2528,192.3941,192.8876,3113.0
2023-10-05 13:30:00,195.42,196.33,195.33,195.94,9621.0,192.8876,193.7858,192.7988,193.4009,9621.0
2023-10-05 14:00:00,196.0,196.2,195.76,196.2,4489.0,193.4601,193.6575,193.2232,193.6575,4489.0
2023-10-05 14:30:00,196.32,197.06,196.32,196.81,7680.0,193.776,194.5064,193.776,194.2596,7680.0
2023-10-05 15:00:00,196.96,197.03,196.64,196.8,4749.0,194.4077,194.4768,194.0918,194.2498,4749.0
2023-10-05 15:30:00,196.84,196.84,196.25,196.28,29254.0,194.2892,194.2892,193.7069,193.7365,29254.0
2023-10-06 09:30:00,195.07,196.63,195.0,195.0,4675.0,192.5422,194.082,192.4731,192.4731,4675.0
2023-10-06 10:00:00,194.93,195.62,194.81,195.62,1748.0,192.404,193.085,192.2855,193.085,1748.0
2023-10-06 10:30:00,195.93,196.22,195.62,195.62,1424.0,193.391,193.6773,193.085,193.085,1424.0
2023-10-06 11:00:00,195.73,197.08,195.7,197.08,4221.0,193.1936,194.5261,193.164,194.5261,4221.0
2023-10-06 11:30:00,197.31,198.11,197.0,198.11,1700.0,194.7531,195.5428,194.4472,195.5428,1700.0
2023-10-06 12:00:00,198.21,198.66,197.64,198.25,9069.0,195.6415,196.0857,195.0789,195.681,9069.0
2023-10-06 12:30:00,198.14,198.67,197.73,198.34,5830.0,195.5724,196.0955,195.1677,195.7698,5830.0
2023-10-06 13:00:00,198.19,198.19,197.23,197.4,4722.0,195.6217,195.6217,194.6742,194.842,4722.0
2023-10-06 13:30:00,197.3,197.82,196.86,196.87,10465.0,194.7433,195.2565,194.309,194.3188,10465.0
2023-10-06 14:00:00,196.84,196.95,196.56,196.95,1688.0,194.2892,194.3978,194.0129,194.3978,1688.0
2023-10-06 14:30:00,196.96,197.73,196.95,197.2,5937.0,194.4077,195.1677,194.3978,194.6446,5937.0
2023-10-06 15:00:00,197.21,197.28,196.85,197.02,4711.0,194.6544,194.7235,194.2991,194.4669,4711.0
2023-10-06 15:30:00,196.94,197.42,196.59,196.66,72456.0,194.3879,194.8617,194.0425,194.1116,72456.0
2023-10-09 09:30:00,195.25,196.53,194.93,196.09,4827.0,192.7198,193.9833,192.404,193.549,4827.0
2023-10-09 10:00:00,195.8,195.93,194.85,194.93,3634.0,193.2627,193.391,192.325,192.404,3634.0
2023-10-09 10:30:00,194.47,194.71,193.89,194.17,3008.0,191.9499,192.1868,191.3775,191.6538,3008.0
2023-10-09 11:00:00,194.05,194.33,193.74,194.22,1908.0,191.5354,191.8118,191.2294,191.7032,1908.0
2023-10-09 11:30:00,194.22,194.58,193.89,194.58,2166.0,191.7032,192.0585,191.3775,192.0585,2166.0
2023-10-09 12:00:00,194.62,195.08,194.58,195.0,5867.0,192.098,192.552,192.0585,192.4731,5867.0
2023-10-09 12:30:00,194.86,194.98,194.46,194.47,5648.0,192.3349,192.4533,191.9401,191.9499,5648.0
2023-10-09 13:00:00,194.48,194.68,194.41,194.67,2076.0,191.9598,192.1572,191.8907,192.1474,2076.0
2023-10-09 13:30:00,194.66,195.85,194.65,195.77,8026.0,192.1375,193.3121,192.1276,193.2331,8026.0
2023-10-09 14:00:00,195.75,195.76,195.4,195.4,11965.0,193.2134,193.2232,192.8679,192.8679,11965.0
2023-10-09 14:30:00,195.57,195.64,195.37,195.46,9664.0,193.0357,193.1048,192.8383,192.9271,9664.0
2023-10-09 15:00:00,195.4,195.62,195.29,195.38,7872.0,192.8679,193.085,192.7593,192.8482,7872.0
2023-10-09 15:30:00,195.35,195.35,194.8,194.94,9779.0,192.8185,192.8185,192.2757,192.4139,9779.0
2023-10-10 09:30:00,194.79,195.01,193.3,194.76,4239.0,192.2658,192.4829,190.7951,192.2362,4239.0
2023-10-10 10:00:00,195.29,196.36,195.29,196.03,3173.0,192.7593,193.8155,192.7593,193.4897,3173.0
2023-10-10 10:30:00,195.96,196.49,195.75,196.16,6345.0,193.4206,193.9438,193.2134,193.618,6345.0
2023-10-10 11:00:00,196.24,197.19,196.03,197.03,3813.0,193.697,194.6347,193.4897,194.4768,3813.0
2023-10-10 11:30:00,197.09,197.65,197.02,197.56,6462.0,194.536,195.0887,194.4669,194.9999,6462.0
2023-10-10 12:00:00,197.6,198.09,197.52,198.09,4737.0,195.0394,195.523,194.9604,195.523,4737.0
2023-10-10 12:30:00,198.16,198.64,198.16,198.57,6696.0,195.5921,196.0659,195.5921,195.9968,6696.0
2023-10-10 13:00:00,198.68,198.74,198.02,198.39,4251.0,196.1054,196.1646,195.4539,195.8191,4251.0
2023-10-10 13:30:00,198.47,198.91,198.39,198.69,7588.0,195.8981,196.3324,195.8191,196.1153,7588.0
2023-10-10 14:00:00,198.77,198.96,198.29,198.54,4595.0,196.1942,196.3818,195.7204,195.9672,4595.0
2023-10-10 14:30:00,198.55,198.69,198.25,198.25,5897.0,195.9771,196.1153,195.681,195.681,5897.0
2023-10-10 15:00:00,198.37,198.68,198.18,198.68,5538.0,195.7994,196.1054,195.6119,196.1054,5538.0
2023-10-10 15:30:00,198.71,199.43,198.63,199.28,33318.0,196.135,196.8457,196.056,196.6976,33318.0
2023-10-11 09:30:00,198.56,198.56,196.18,196.18,4070.0,195.9869,195.9869,193.6378,193.6378,4070.0
2023-10-11 10:00:00,195.99,195.99,192.26,193.0,7397.0,193.4502,193.4502,189.7686,190.499,7397.0
2023-10-11 10:30:00,192.89,192.89,191.33,191.62,4044.0,190.3904,190.3904,188.8506,189.1369,4044.0
2023-10-11 11:00:00,191.82,192.72,191.69,192.45,4601.0,189.3343,190.2226,189.206,189.9561,4601.0
2023-10-11 11:30:00,192.54,193.67,192.48,193.67,4581.0,190.045,191.1603,189.9857,191.1603,4581.0
2023-10-11 12:00:00,193.77,193.97,192.58,192.64,6713.0,191.259,191.4564,190.0844,190.1437,6713.0
2023-10-11 12:30:00,192.71,192.71,192.31,192.59,1777.0,190.2128,190.2128,189.8179,190.0943,1777.0
2023-10-11 13:00:00,192.56,192.57,192.1,192.39,2909.0,190.0647,190.0746,189.6107,189.8969,2909.0
2023-10-11 13:30:00,192.17,192.23,191.53,191.68,3200.0,189.6798,189.739,189.048,189.1961,3200.0
2023-10-11 14:00:00,191.56,191.72,191.15,191.4,7041.0,189.0777,189.2356,188.673,188.9197,7041.0
2023-10-11 14:30:00,191.42,191.42,190.84,191.11,5911.0,188.9395,188.9395,188.367,188.6335,5911.0
2023-10-11 15:00:00,191.23,191.89,191.23,191.67,6928.0,188.7519,189.4034,188.7519,189.1862,6928.0
2023-10-11 15:30:00,191.66,192.4,191.66,192.21,17680.0,189.1764,189.9068,189.1764,189.7192,17680.0
2023-10-12 09:30:00,192.25,192.25,188.55,189.01,10118.0,189.7587,189.7587,186.1067,186.5607,10118.0
2023-10-12 10:00:00,188.81,188.99,187.69,187.86,11700.0,186.3633,186.541,185.2578,185.4256,11700.0
2023-10-12 10:30:00,188.01,188.68,187.38,188.48,8008.0,185.5737,186.235,184.9518,186.0376,8008.0
2023-10-12 11:00:00,188.51,189.73,188.51,189.72,5373.0,186.0672,187.2714,186.0672,187.2615,5373.0
2023-10-12 11:30:00,189.54,189.69,189.06,189.34,3354.0,187.0838,187.2319,186.6101,186.8864,3354.0
2023-10-12 12:00:00,189.53,189.95,189.37,189.91,5043.0,187.074,187.4885,186.916,187.449,5043.0
2023-10-12 12:30:00,189.92,190.05,188.89,188.89,4635.0,187.4589,187.5872,186.4423,186.4423,4635.0
2023-10-12 13:00:00,188.08,188.3,187.87,187.95,2919.0,185.6428,185.8599,185.4355,185.5144,2919.0
2023-10-12 13:30:00,187.72,188.05,187.25,187.59,9338.0,185.2874,185.6131,184.8235,185.1591,9338.0
2023-10-12 14:00:00,187.71,188.16,187.56,188.13,5699.0,185.2775,185.7217,185.1295,185.6921,5699.0
2023-10-12 14:30:00,188.13,188.27,187.59,187.98,9830.0,185.6921,185.8303,185.1591,185.544,9830.0
2023-10-12 15:00:00,187.96,188.02,187.14,187.5,9075.0,185.5243,185.5835,184.7149,185.0703,9075.0
2023-10-12 15:30:00,187.67,188.04,186.95,187.35,24410.0,185.2381,185.6033,184.5274,184.9222,24410.0
2023-10-13 09:30:00,186.9,189.04,186.9,188.58,5045.0,184.478,186.5903,184.478,186.1363,5045.0
2023-10-13 10:00:00,188.8,189.89,188.66,188.84,3997.0,186.3534,187.4293,186.2152,186.3929,3997.0
2023-10-13 10:30:00,188.87,189.54,188.5,188.86,8056.0,186.4225,187.0838,186.0573,186.4126,8056.0
2023-10-13 11:00:00,189.01,189.14,188.5,188.52,3201.0,186.5607,186.689,186.0573,186.0771,3201.0
2023-10-13 11:30:00,188.93,189.43,188.39,188.4,4977.0,186.4817,186.9753,185.9487,185.9586,4977.0
2023-10-13 12:00:00,188.51,189.51,188.51,189.13,5176.0,186.0672,187.0542,186.0672,186.6791,5176.0
2023-10-13 12:30:00,189.23,189.53,188.78,189.27,4824.0,186.7778,187.074,186.3337,186.8173,4824.0
2023-10-13 13:00:00,189.27,189.35,188.93,189.27,8724.0,186.8173,186.8963,186.4817,186.8173,8724.0
2023-10-13 13:30:00,189.28,189.89,189.0,189.88,7044.0,186.8272,187.4293,186.5508,187.4194,7044.0
2023-10-13 14:00:00,189.63,189.63,188.98,189.1,4852.0,187.1727,187.1727,186.5311,186.6495,4852.0
2023-10-13 14:30:00,189.19,189.73,188.98,189.72,5912.0,186.7384,187.2714,186.5311,187.2615,5912.0
2023-10-13 15:00:00,189.7,189.7,188.76,189.04,18156.0,187.2418,187.2418,186.3139,186.5903,18156.0
2023-10-13 15:30:00,189.28,189.73,188.92,189.59,64212.0,186.8272,187.2714,186.4719,187.1332,64212.0
2023-10-16 09:30:00,191.6,192.84,188.84,191.52,5829.0,189.1171,190.3411,186.3929,189.0382,5829.0
2023-10-16 10:00:00,191.35,191.77,189.85,191.35,3676.0,188.8704,189.2849,187.3898,188.8704,3676.0
2023-10-16 10:30:00,191.76,191.78,191.07,191.07,2392.0,189.2751,189.2948,188.594,188.594,2392.0
2023-10-16 11:00:00,191.2,191.25,190.76,191.22,7901.0,188.7223,188.7717,188.288,188.7421,7901.0
2023-10-16 11:30:00,191.09,191.44,190.95,191.18,34427.0,188.6137,188.9592,188.4756,188.7026,34427.0
2023-10-16 12:00:00,191.25,192.3,191.15,192.3,26040.0,188.7717,189.8081,188.673,189.8081,26040.0
2023-10-16 12:30:00,192.36,192.69,191.81,192.25,3960.0,189.8673,190.193,189.3244,189.7587,3960.0
2023-10-16 13:00:00,192.4,192.57,191.42,192.24,5292.0,189.9068,190.0746,188.9395,189.7488,5292.0
2023-10-16 13:30:00,191.96,192.21,191.86,191.89,6083.0,189.4725,189.7192,189.3738,189.4034,6083.0
2023-10-16 14:00:00,191.89,191.89,191.54,191.56,3438.0,189.4034,189.4034,189.0579,189.0777,3438.0
2023-10-16 14:30:00,191.49,191.92,191.29,191.7,9873.0,189.0086,189.433,188.8112,189.2158,9873.0
2023-10-16 15:00:00,191.53,191.92,191.4,191.92,4518.0,189.048,189.433,188.9197,189.433,4518.0
2023-10-16 15:30:00,192.02,192.02,190.9,190.99,58537.0,189.5317,189.5317,188.4262,188.515,58537.0
2023-10-17 09:30:00,188.2,193.93,187.17,193.03,25204.0,185.7612,191.4169,184.7445,190.5286,25204.0
2023-10-17 10:00:00,193.45,195.2,192.7,194.25,18524.0,190.9432,192.6705,190.2029,191.7328,18524.0
2023-10-17 10:30:00,194.23,195.12,194.11,194.12,2942.0,191.7131,192.5915,191.5946,191.6045,2942.0
2023-10-17 11:00:00,194.38,194.89,194.2,194.45,5690.0,191.8611,192.3645,191.6834,191.9302,5690.0
2023-10-17 11:30:00,194.85,195.38,194.61,195.24,23940.0,192.325,192.8482,192.0881,192.71,23940.0
2023-10-17 12:00:00,195.24,195.51,194.9,195.35,3928.0,192.71,192.9765,192.3744,192.8185,3928.0
2023-10-17 12:30:00,195.41,195.41,194.26,194.66,4084.0,192.8778,192.8778,191.7427,192.1375,4084.0
2023-10-17 13:00:00,194.81,195.78,194.77,195.34,89392.0,192.2855,193.243,192.2461,192.8087,89392.0
2023-10-17 13:30:00,195.25,195.3,193.99,194.09,2180.0,192.7198,192.7692,191.4762,191.5749,2180.0
2023-10-17 14:00:00,194.19,194.37,193.76,193.91,3812.0,191.6736,191.8512,191.2491,191.3972,3812.0
2023-10-17 14:30:00,193.83,194.35,193.71,193.88,4820.0,191.3182,191.8315,191.1998,191.3676,4820.0
2023-10-17 15:00:00,193.87,194.92,193.84,194.56,5936.0,191.3577,192.3941,191.3281,192.0388,5936.0
2023-10-17 15:30:00,194.37,194.37,193.58,194.01,13467.0,191.8512,191.8512,191.0715,191.4959,13467.0
2023-10-18 09:30:00,194.65,194.65,192.95,193.73,6390.0,192.1276,192.1276,190.4496,191.2195,6390.0
2023-10-18 10:00:00,194.49,194.49,193.07,193.07,2839.0,191.9697,191.9697,190.5681,190.5681,2839.0
2023-10-18 10:30:00,192.9,193.18,191.99,192.07,7131.0,190.4003,190.6767,189.5021,189.581,7131.0
2023-10-18 11:00:00,192.13,192.57,191.47,192.54,17956.0,189.6403,190.0746,188.9888,190.045,17956.0
2023-10-18 11:30:00,192.2,192.41,191.96,192.1,1297.0,189.7094,189.9166,189.4725,189.6107,1297.0
2023-10-18 12:00:00,192.21,192.65,192.04,192.46,1645.0,189.7192,190.1535,189.5514,189.966,1645.0
2023-10-18 12:30:00,192.2,192.82,192.2,192.56,2822.0,189.7094,190.3213,189.7094,190.0647,2822.0
2023-10-18 13:00:00,192.51,193.37,192.39,192.99,5879.0,190.0153,190.8642,189.8969,190.4891,5879.0
2023-10-18 13:30:00,193.0,193.05,192.12,193.05,7046.0,190.499,190.5483,189.6304,190.5483,7046.0
2023-10-18 14:00:00,193.22,193.54,192.92,192.93,4092.0,190.7161,191.032,190.42,190.4299,4092.0
2023-10-18 14:30:00,192.83,192.83,192.17,192.35,8320.0,190.3312,190.3312,189.6798,189.8574,8320.0
2023-10-18 15:00:00,192.27,192.28,191.93,192.09,3027.0,189.7785,189.7883,189.4429,189.6008,3027.0
2023-10-18 15:30:00,191.93,192.03,191.3,191.86,24692.0,189.4429,189.5416,188.821,189.3738,24692.0
2023-10-19 09:30:00,191.42,192.11,190.11,190.51,4816.0,188.9395,189.6205,187.6464,188.0413,4816.0
2023-10-19 10:00:00,190.58,190.58,189.06,189.09,4967.0,188.1104,188.1104,186.6101,186.6397,4967.0
2023-10-19 10:30:00,188.95,189.23,188.51,188.78,5838.0,186.5015,186.7778,186.0672,186.3337,5838.0
2023-10-19 11:00:00,188.84,190.01,188.65,189.84,17174.0,186.3929,187.5477,186.2054,187.3799,17174.0
2023-10-19 11:30:00,189.92,190.23,189.55,189.68,7912.0,187.4589,187.7649,187.0937,187.222,7912.0
2023-10-19 12:00:00,189.42,191.41,189.35,189.62,8773.0,186.9654,188.9296,186.8963,187.1628,8773.0
2023-10-19 12:30:00,189.72,191.06,188.93,190.78,6097.0,187.2615,188.5841,186.4817,188.3078,6097.0
2023-10-19 13:00:00,190.83,190.98,189.5,190.35,10073.0,188.3571,188.5052,187.0444,187.8833,10073.0
2023-10-19 13:30:00,190.5,190.5,188.77,188.77,5444.0,188.0314,188.0314,186.3238,186.3238,5444.0
2023-10-19 14:00:00,189.12,189.23,188.33,188.44,4325.0,186.6693,186.7778,185.8895,185.9981,4325.0
2023-10-19 14:30:00,188.18,188.18,187.17,187.43,8747.0,185.7415,185.7415,184.7445,185.0012,8747.0
2023-10-19 15:00:00,187.38,187.57,187.31,187.31,13345.0,184.9518,185.1394,184.8827,184.8827,13345.0
2023-10-19 15:30:00,187.35,187.53,185.85,186.02,30185.0,184.9222,185.0999,183.4416,183.6094,30185.0
2023-10-20 09:30:00,186.33,188.22,185.91,186.3,16644.0,183.9154,185.7809,183.5009,183.8858,16644.0
2023-10-20 10:00:00,186.14,187.37,185.94,187.37,2766.0,183.7279,184.942,183.5305,184.942,2766.0
2023-10-20 10:30:00,187.02,187.69,186.83,187.55,5517.0,184.5965,185.2578,184.409,185.1196,5517.0
2023-10-20 11:00:00,187.68,188.41,187.68,188.07,7619.0,185.2479,185.9685,185.2479,185.6329,7619.0
2023-10-20 11:30:00,187.7,188.91,187.39,188.91,2429.0,185.2677,186.462,184.9617,186.462,2429.0
2023-10-20 12:00:00,188.75,188.83,187.83,188.63,2612.0,186.3041,186.383,185.396,186.1856,2612.0
2023-10-20 12:30:00,188.77,189.03,188.51,188.97,2281.0,186.3238,186.5804,186.0672,186.5212,2281.0
2023-10-20 13:00:00,188.94,189.61,188.53,189.61,5343.0,186.4916,187.1529,186.0869,187.1529,5343.0
2023-10-20 13:30:00,189.38,189.71,189.22,189.44,2308.0,186.9259,187.2516,186.768,186.9851,2308.0
2023-10-20 14:00:00,189.34,189.34,188.74,189.07,4879.0,186.8864,186.8864,186.2942,186.6199,4879.0
2023-10-20 14:30:00,189.06,189.45,188.88,189.38,8037.0,186.6101,186.995,186.4324,186.9259,8037.0
2023-10-20 15:00:00,189.48,189.61,188.3,188.69,5613.0,187.0246,187.1529,185.8599,186.2448,5613.0
2023-10-20 15:30:00,188.72,188.81,187.43,187.59,25906.0,186.2745,186.3633,185.0012,185.1591,25906.0
2023-10-23 09:30:00,186.72,189.0,186.06,188.56,7735.0,184.3004,186.5508,183.6489,186.1165,7735.0
2023-10-23 10:00:00,188.63,189.18,187.57,187.6,5978.0,186.1856,186.7285,185.1394,185.169,5978.0
2023-10-23 10:30:00,187.56,187.6,186.48,186.48,4092.0,185.1295,185.169,184.0635,184.0635,4092.0
2023-10-23 11:00:00,186.91,187.58,186.45,187.52,5338.0,184.4879,185.1492,184.0339,185.09,5338.0
2023-10-23 11:30:00,187.66,188.19,187.53,187.99,5280.0,185.2282,185.7513,185.0999,185.5539,5280.0
2023-10-23 12:00:00,188.11,188.63,187.69,188.2,3037.0,185.6724,186.1856,185.2578,185.7612,3037.0
2023-10-23 12:30:00,188.2,188.87,188.07,188.87,3308.0,185.7612,186.4225,185.6329,186.4225,3308.0
2023-10-23 13:00:00,188.8,188.87,188.4,188.87,3271.0,186.3534,186.4225,185.9586,186.4225,3271.0
2023-10-23 13:30:00,188.94,189.26,188.34,188.34,11572.0,186.4916,186.8075,185.8994,185.8994,11572.0
2023-10-23 14:00:00,188.34,188.42,187.67,188.23,10938.0,185.8994,185.9783,185.2381,185.7908,10938.0
2023-10-23 14:30:00,188.25,188.45,188.08,188.39,9746.0,185.8105,186.008,185.6428,185.9487,9746.0
2023-10-23 15:00:00,188.39,188.55,187.22,187.62,13282.0,185.9487,186.1067,184.7939,185.1887,13282.0
2023-10-23 15:30:00,187.62,188.07,187.38,187.69,33578.0,185.1887,185.6329,184.9518,185.2578,33578.0
2023-10-24 09:30:00,187.49,188.91,186.44,188.55,6036.0,185.0604,186.462,184.024,186.1067,6036.0
2023-10-24 10:00:00,189.2,189.2,187.45,189.03,3314.0,186.7482,186.7482,185.0209,186.5804,3314.0
2023-10-24 10:30:00,189.04,189.71,188.61,189.45,5344.0,186.5903,187.2516,186.1659,186.995,5344.0
2023-10-24 11:00:00,189.45,189.69,188.53,188.53,5108.0,186.995,187.2319,186.0869,186.0869,5108.0
2023-10-24 11:30:00,188.58,189.17,188.53,189.13,3838.0,186.1363,186.7186,186.0869,186.6791,3838.0
2023-10-24 12:00:00,189.16,189.44,188.51,188.63,5326.0,186.7088,186.9851,186.0672,186.1856,5326.0
2023-10-24 12:30:00,188.74,189.19,188.3,189.19,4365.0,186.2942,186.7384,185.8599,186.7384,4365.0
2023-10-24 13:00:00,189.17,189.34,188.81,189.17,8724.0,186.7186,186.8864,186.3633,186.7186,8724.0
2023-10-24 13:30:00,189.29,189.78,189.28,189.56,5444.0,186.8371,187.3207,186.8272,187.1036,5444.0
2023-10-24 14:00:00,189.62,190.16,188.92,189.56,9047.0,187.1628,187.6958,186.4719,187.1036,9047.0
2023-10-24 14:30:00,189.56,190.36,189.56,189.96,8192.0,187.1036,187.8932,187.1036,187.4984,8192.0
2023-10-24 15:00:00,190.0,190.37,189.83,190.11,8681.0,187.5379,187.9031,187.3701,187.6464,8681.0
2023-10-24 15:30:00,190.09,190.13,189.48,189.5,35394.0,187.6267,187.6662,187.0246,187.0444,35394.0
2023-10-25 09:30:00,187.13,187.23,185.18,185.19,3266.0,184.7051,184.8038,182.7803,182.7902,3266.0
2023-10-25 10:00:00,186.03,186.44,183.75,186.16,14275.0,183.6193,184.024,181.3689,183.7476,14275.0
2023-10-25 10:30:00,186.3,187.65,186.19,187.65,2768.0,183.8858,185.2183,183.7772,185.2183,2768.0
2023-10-25 11:00:00,187.93,187.97,187.44,187.85,2609.0,185.4947,185.5342,185.011,185.4157,2609.0
2023-10-25 11:30:00,187.75,187.78,186.97,187.72,4120.0,185.317,185.3466,184.5471,185.2874,4120.0
2023-10-25 12:00:00,187.78,187.78,186.73,187.59,3995.0,185.3466,185.3466,184.3102,185.1591,3995.0
2023-10-25 12:30:00,187.72,187.74,186.74,187.12,3301.0,185.2874,185.3072,184.3201,184.6952,3301.0
2023-10-25 13:00:00,186.95,187.42,186.68,186.68,6177.0,184.5274,184.9913,184.2609,184.2609,6177.0
2023-10-25 13:30:00,186.55,186.72,186.17,186.17,1968.0,184.1326,184.3004,183.7575,183.7575,1968.0
2023-10-25 14:00:00,186.36,186.37,185.38,185.39,3033.0,183.945,183.9549,182.9777,182.9876,3033.0
2023-10-25 14:30:00,185.54,186.2,185.24,185.96,4218.0,183.1357,183.7871,182.8396,183.5502,4218.0
2023-10-25 15:00:00,185.58,185.75,185.37,185.37,3585.0,183.1751,183.3429,182.9679,182.9679,3585.0
2023-10-25 15:30:00,185.38,185.84,185.23,185.4,18508.0,182.9777,183.4318,182.8297,182.9975,18508.0
2023-10-26 09:30:00,184.45,185.98,184.45,185.56,7806.0,182.0598,183.57,182.0598,183.1554,7806.0
2023-10-26 10:00:00,183.76,184.88,183.65,183.98,3305.0,181.3787,182.4842,181.2702,181.5959,3305.0
2023-10-26 10:30:00,183.65,184.67,183.22,184.67,3188.0,181.2702,182.2769,180.8457,182.2769,3188.0
2023-10-26 11:00:00,184.91,185.64,184.76,184.89,3144.0,182.5138,183.2344,182.3658,182.4941,3144.0
2023-10-26 11:30:00,184.75,184.83,184.28,184.6,2338.0,182.3559,182.4349,181.892,182.2078,2338.0
2023-10-26 12:00:00,184.5,184.5,183.67,183.81,4334.0,182.1091,182.1091,181.2899,181.4281,4334.0
2023-10-26 12:30:00,183.78,183.79,183.19,183.25,1540.0,181.3985,181.4083,180.8161,180.8753,1540.0
2023-10-26 13:00:00,183.5,183.54,182.63,182.63,5013.0,181.1221,181.1616,180.2634,180.2634,5013.0
2023-10-26 13:30:00,182.55,183.1,182.25,182.97,4583.0,180.1844,180.7273,179.8883,180.599,4583.0
2023-10-26 14:00:00,183.03,183.03,182.56,182.56,1415.0,180.6582,180.6582,180.1943,180.1943,1415.0
2023-10-26 14:30:00,182.77,183.56,182.77,183.41,5055.0,180.4016,181.1813,180.4016,181.0333,5055.0
2023-10-26 15:00:00,183.55,183.59,182.02,182.02,6917.0,181.1715,181.2109,179.6613,179.6613,6917.0
2023-10-26 15:30:00,181.9,182.17,180.84,180.84,33271.0,179.5428,179.8093,178.4966,178.4966,33271.0
2023-10-27 09:30:00,182.91,182.91,178.82,180.01,5133.0,180.5397,180.5397,176.5027,177.6773,5133.0
2023-10-27 10:00:00,180.05,181.04,179.74,180.35,4895.0,177.7168,178.694,177.4108,178.0129,4895.0
2023-10-27 10:30:00,180.74,181.21,180.12,180.59,4211.0,178.3979,178.8618,177.7859,178.2498,4211.0
2023-10-27 11:00:00,180.83,180.92,180.24,180.24,4149.0,178.4867,178.5755,177.9043,177.9043,4149.0
2023-10-27 11:30:00,179.99,180.19,179.71,179.71,1815.0,177.6576,177.855,177.3812,177.3812,1815.0
2023-10-27 12:00:00,179.7,179.7,179.06,179.11,2430.0,177.3713,177.3713,176.7396,176.789,2430.0
2023-10-27 12:30:00,179.22,179.9,179.22,179.36,4252.0,176.8976,177.5688,176.8976,177.0358,4252.0
2023-10-27 13:00:00,179.55,179.67,178.86,178.89,7440.0,177.2233,177.3417,176.5422,176.5718,7440.0
2023-10-27 13:30:00,178.9,179.06,178.67,179.03,2045.0,176.5817,176.7396,176.3547,176.71,2045.0
2023-10-27 14:00:00,179.0,179.8,178.92,178.97,3768.0,176.6804,177.47,176.6015,176.6508,3768.0
2023-10-27 14:30:00,179.01,179.88,178.78,178.88,5911.0,176.6903,177.549,176.4633,176.562,5911.0
2023-10-27 15:00:00,178.93,179.35,178.79,179.2,6239.0,176.6113,177.0259,176.4731,176.8778,6239.0
2023-10-27 15:30:00,179.17,179.56,178.88,179.54,17183.0,176.8482,177.2332,176.562,177.2134,17183.0
2023-10-30 09:30:00,180.75,182.75,178.29,179.22,11107.0,178.4077,180.3818,175.9796,176.8976,11107.0
2023-10-30 10:00:00,178.9,179.02,177.63,178.51,4930.0,176.5817,176.7002,175.3282,176.1968,4930.0
2023-10-30 10:30:00,178.44,179.06,177.85,178.64,4463.0,176.1277,176.7396,175.5453,176.3251,4463.0
2023-10-30 11:00:00,178.73,179.1,178.5,179.08,7989.0,176.4139,176.7791,176.1869,176.7594,7989.0
2023-10-30 11:30:00,179.22,179.63,178.97,179.53,3336.0,176.8976,177.3023,176.6508,177.2035,3336.0
2023-10-30 12:00:00,179.43,179.68,179.18,179.68,14795.0,177.1048,177.3516,176.8581,177.3516,14795.0
2023-10-30 12:30:00,179.54,179.67,179.42,179.64,4329.0,177.2134,177.3417,177.095,177.3121,4329.0
2023-10-30 13:00:00,179.76,180.7,179.76,180.59,4864.0,177.4306,178.3584,177.4306,178.2498,4864.0
2023-10-30 13:30:00,180.48,180.78,179.96,179.96,18317.0,178.1412,178.4373,177.628,177.628,18317.0
2023-10-30 14:00:00,180.02,180.36,179.68,180.35,34094.0,177.6872,178.0228,177.3516,178.0129,34094.0
2023-10-30 14:30:00,180.31,180.73,180.05,180.14,15308.0,177.9734,178.388,177.7168,177.8056,15308.0
2023-10-30 15:00:00,180.04,180.32,179.83,179.83,5212.0,177.7069,177.9833,177.4997,177.4997,5212.0
2023-10-30 15:30:00,180.01,180.01,179.2,179.4,23404.0,177.6773,177.6773,176.8778,177.0752,23404.0
2023-10-31 09:30:00,180.77,183.59,178.82,180.88,6032.0,178.4275,181.2109,176.5027,178.5361,6032.0
2023-10-31 10:00:00,181.03,182.91,180.96,182.59,3334.0,178.6841,180.5397,178.615,180.2239,3334.0
2023-10-31 10:30:00,182.76,183.19,182.52,183.02,3851.0,180.3917,180.8161,180.1548,180.6483,3851.0
2023-10-31 11:00:00,183.2,183.96,182.89,183.92,21102.0,180.826,181.5761,180.52,181.5367,21102.0
2023-10-31 11:30:00,183.65,184.65,183.64,184.27,16901.0,181.2702,182.2572,181.2603,181.8821,16901.0
2023-10-31 12:00:00,184.49,184.74,183.02,183.5,10183.0,182.0993,182.346,180.6483,181.1221,10183.0
2023-10-31 12:30:00,183.5,184.38,183.18,183.61,6098.0,181.1221,181.9907,180.8062,181.2307,6098.0
2023-10-31 13:00:00,183.83,184.37,183.46,183.65,5857.0,181.4478,181.9808,181.0826,181.2702,5857.0
2023-10-31 13:30:00,183.63,184.63,183.63,184.48,8216.0,181.2504,182.2375,181.2504,182.0894,8216.0
2023-10-31 14:00:00,184.45,185.0,184.13,184.9,13240.0,182.0598,182.6027,181.7439,182.504,13240.0
2023-10-31 14:30:00,184.92,185.96,184.88,185.96,23190.0,182.5237,183.5502,182.4842,183.5502,23190.0
2023-10-31 15:00:00,186.01,186.24,185.29,185.67,22921.0,183.5996,183.8266,182.8889,183.264,22921.0
2023-10-31 15:30:00,185.56,185.56,184.36,184.76,84492.0,183.1554,183.1554,181.971,182.3658,84492.0
2023-11-01 09:30:00,185.25,186.22,183.9,185.04,15168.0,182.8494,183.8069,181.5169,182.6421,15168.0
2023-11-01 10:00:00,184.58,185.08,183.97,184.79,15315.0,182.1881,182.6816,181.586,182.3954,15315.0
2023-11-01 10:30:00,184.57,185.69,184.57,185.21,9086.0,182.1782,183.2837,182.1782,182.8099,9086.0
2023-11-01 11:00:00,185.22,186.42,185.14,185.5,10672.0,182.8198,184.0043,182.7409,183.0962,10672.0
2023-11-01 11:30:00,185.17,186.07,185.1,186.06,10953.0,182.7705,183.6588,182.7014,183.6489,10953.0
2023-11-01 12:00:00,185.78,186.77,185.64,186.76,35282.0,183.3726,184.3497,183.2344,184.3399,35282.0
2023-11-01 12:30:00,186.39,186.69,185.78,186.12,20016.0,183.9747,184.2708,183.3726,183.7082,20016.0
2023-11-01 13:00:00,185.94,186.05,184.71,185.23,13644.0,183.5305,183.6391,182.3164,182.8297,13644.0
2023-11-01 13:30:00,185.14,186.0,184.99,185.7,9471.0,182.7409,183.5897,182.5928,183.2936,9471.0
2023-11-01 14:00:00,185.84,186.56,185.28,186.43,9976.0,183.4318,184.1424,182.879,184.0141,9976.0
2023-11-01 14:30:00,186.44,188.38,185.47,187.12,111544.0,184.024,185.9389,183.0666,184.6952,111544.0
2023-11-01 15:00:00,186.95,187.98,186.91,187.85,48492.0,184.5274,185.544,184.4879,185.4157,48492.0
2023-11-01 15:30:00,187.81,188.17,186.85,187.74,104475.0,185.3763,185.7316,184.4287,185.3072,104475.0
2023-11-02 09:30:00,191.96,203.79,190.48,200.28,37511.0,189.4725,201.1492,188.0117,197.6847,37511.0
2023-11-02 10:00:00,200.7,206.79,200.48,206.65,47893.0,198.0992,204.1103,197.8821,203.9721,47893.0
2023-11-02 10:30:00,206.88,209.05,205.8,206.61,39762.0,204.1991,206.341,203.1331,203.9326,39762.0
2023-11-02 11:00:00,206.37,207.75,204.66,204.93,21739.0,203.6957,205.0579,202.0079,202.2744,21739.0
2023-11-02 11:30:00,204.71,208.11,204.61,207.04,14448.0,202.0573,205.4132,201.9585,204.3571,14448.0
2023-11-02 12:00:00,206.82,208.0,206.75,206.78,13047.0,204.1399,205.3046,204.0708,204.1004,13047.0
2023-11-02 12:30:00,206.94,208.07,206.85,207.75,23144.0,204.2584,205.3737,204.1695,205.0579,23144.0
2023-11-02 13:00:00,207.78,208.09,204.57,205.92,30084.0,205.0875,205.3935,201.9191,203.2516,30084.0
2023-11-02 13:30:00,206.26,207.47,206.15,206.78,17089.0,203.5872,204.7815,203.4786,204.1004,17089.0
2023-11-02 14:00:00,207.01,209.29,206.89,209.23,20921.0,204.3274,206.5779,204.209,206.5187,20921.0
2023-11-02 14:30:00,209.23,209.27,207.61,207.99,21454.0,206.5187,206.5582,204.9197,205.2947,21454.0
2023-11-02 15:00:00,207.95,208.45,206.84,208.04,20968.0,205.2553,205.7488,204.1596,205.3441,20968.0
2023-11-02 15:30:00,208.14,209.53,208.14,209.0,79701.0,205.4428,206.8148,205.4428,206.2917,79701.0
2023-11-03 09:30:00,211.88,212.26,202.9,205.44,41432.0,209.1343,209.5094,200.2707,202.7778,41432.0
2023-11-03 10:00:00,205.49,205.92,203.87,205.92,34033.0,202.8271,203.2516,201.2281,203.2516,34033.0
2023-11-03 10:30:00,205.55,206.01,204.52,204.8,10700.0,202.8864,203.3404,201.8697,202.1461,10700.0
2023-11-03 11:00:00,204.76,207.34,204.71,206.93,12498.0,202.1066,204.6532,202.0573,204.2485,12498.0
2023-11-03 11:30:00,207.46,207.99,207.08,207.99,3911.0,204.7716,205.2947,204.3965,205.2947,3911.0
2023-11-03 12:00:00,207.81,208.33,207.53,208.13,6116.0,205.1171,205.6303,204.8407,205.4329,6116.0
2023-11-03 12:30:00,208.29,209.64,208.29,209.1,18039.0,205.5909,206.9234,205.5909,206.3904,18039.0
2023-11-03 13:00:00,209.1,209.91,208.82,209.91,23761.0,206.3904,207.1899,206.114,207.1899,23761.0
2023-11-03 13:30:00,210.0,210.49,209.96,210.25,3291.0,207.2787,207.7624,207.2392,207.5255,3291.0
2023-11-03 14:00:00,210.16,210.49,209.73,210.49,7630.0,207.4366,207.7624,207.0122,207.7624,7630.0
2023-11-03 14:30:00,210.25,211.49,209.96,211.34,6973.0,207.5255,208.7494,207.2392,208.6013,6973.0
2023-11-03 15:00:00,211.36,211.52,211.15,211.34,7667.0,208.6211,208.779,208.4138,208.6013,7667.0
2023-11-03 15:30:00,211.28,213.01,211.0,211.03,54507.0,208.5421,210.2497,208.2657,208.2954,54507.0
2023-11-06 09:30:00,211.0,213.12,209.76,212.24,25619.0,208.2657,210.3583,207.0418,209.4897,25619.0
2023-11-06 10:00:00,211.81,212.68,211.37,211.98,7670.0,209.0652,209.924,208.6309,209.233,7670.0
2023-11-06 10:30:00,211.97,213.55,211.97,213.47,6287.0,209.2232,210.7827,209.2232,210.7037,6287.0
2023-11-06 11:00:00,213.71,214.44,213.68,214.44,5519.0,210.9406,211.6612,210.911,211.6612,5519.0
2023-11-06 11:30:00,214.3,214.45,213.46,214.25,7344.0,211.523,211.671,210.6939,211.4736,7344.0
2023-11-06 12:00:00,214.1,214.2,213.56,213.68,5075.0,211.3256,211.4243,210.7926,210.911,5075.0
2023-11-06 12:30:00,213.86,214.42,213.63,213.96,22353.0,211.0887,211.6414,210.8617,211.1874,22353.0
2023-11-06 13:00:00,213.96,214.14,213.48,213.88,5804.0,211.1874,211.3651,210.7136,211.1084,5804.0
2023-11-06 13:30:00,213.82,213.86,212.8,213.06,14191.0,211.0492,211.0887,210.0424,210.299,14191.0
2023-11-06 14:00:00,213.16,213.45,212.56,212.56,12965.0,210.3978,210.684,209.8055,209.8055,12965.0
2023-11-06 14:30:00,212.49,213.71,211.33,211.34,32471.0,209.7364,210.9406,208.5915,208.6013,32471.0
2023-11-06 15:00:00,211.48,213.01,211.48,212.66,11605.0,208.7395,210.2497,208.7395,209.9042,11605.0
2023-11-06 15:30:00,212.58,213.49,211.14,213.07,73733.0,209.8253,210.7235,208.4039,210.3089,73733.0
2023-11-07 09:30:00,211.85,211.86,207.85,209.42,22158.0,209.1047,209.1146,205.1566,206.7062,22158.0
2023-11-07 10:00:00,210.34,210.54,207.7,208.31,11758.0,207.6143,207.8117,205.0085,205.6106,11758.0
2023-11-07 10:30:00,208.43,209.37,207.06,207.45,11095.0,205.729,206.6569,204.3768,204.7617,11095.0
2023-11-07 11:00:00,207.45,208.36,207.19,208.14,5146.0,204.7617,205.66,204.5051,205.4428,5146.0
2023-11-07 11:30:00,208.44,208.87,208.05,208.46,2996.0,205.7389,206.1633,205.354,205.7587,2996.0
2023-11-07 12:00:00,208.46,208.63,207.43,207.58,2800.0,205.7587,205.9265,204.742,204.8901,2800.0
2023-11-07 12:30:00,207.65,207.69,206.89,207.07,4921.0,204.9592,204.9986,204.209,204.3867,4921.0
2023-11-07 13:00:00,207.04,207.14,206.27,206.75,12650.0,204.3571,204.4558,203.597,204.0708,12650.0
2023-11-07 13:30:00,206.7,206.93,206.02,206.15,15570.0,204.0215,204.2485,203.3503,203.4786,15570.0
2023-11-07 14:00:00,205.98,205.98,204.83,205.12,12409.0,203.3108,203.3108,202.1757,202.4619,12409.0
2023-11-07 14:30:00,205.11,205.86,204.94,205.34,33165.0,202.4521,203.1923,202.2843,202.6791,33165.0
2023-11-07 15:00:00,205.5,205.53,204.76,205.13,20463.0,202.837,202.8666,202.1066,202.4718,20463.0
2023-11-07 15:30:00,205.04,205.13,204.29,204.86,59261.0,202.383,202.4718,201.6427,202.2053,59261.0
2023-11-08 09:30:00,206.69,207.5,202.46,203.53,7731.0,204.0116,204.8111,199.8364,200.8925,7731.0
2023-11-08 10:00:00,203.46,203.46,202.32,202.93,5755.0,200.8234,200.8234,199.6982,200.3003,5755.0
2023-11-08 10:30:00,202.64,202.7,201.34,201.78,8294.0,200.0141,200.0733,198.7309,199.1652,8294.0
2023-11-08 11:00:00,201.73,202.55,201.31,201.4,5713.0,199.1159,199.9252,198.7013,198.7901,5713.0
2023-11-08 11:30:00,201.24,202.25,199.98,201.57,23906.0,198.6322,199.6291,197.3885,198.9579,23906.0
2023-11-08 12:00:00,201.58,201.58,200.2,200.2,5178.0,198.9678,198.9678,197.6057,197.6057,5178.0
2023-11-08 12:30:00,200.55,201.22,200.55,200.73,4614.0,197.9512,198.6125,197.9512,198.1288,4614.0
2023-11-08 13:00:00,200.59,201.49,200.53,200.91,6500.0,197.9906,198.879,197.9314,198.3065,6500.0
2023-11-08 13:30:00,200.96,201.02,200.54,200.7,3936.0,198.3558,198.4151,197.9413,198.0992,3936.0
2023-11-08 14:00:00,200.63,201.12,200.63,200.94,5094.0,198.0301,198.5138,198.0301,198.3361,5094.0
2023-11-08 14:30:00,200.9,201.2,200.75,200.83,7509.0,198.2966,198.5927,198.1486,198.2275,7509.0
2023-11-08 15:00:00,200.84,200.88,200.38,200.73,9430.0,198.2374,198.2769,197.7834,198.1288,9430.0
2023-11-08 15:30:00,200.7,200.74,199.98,200.42,57230.0,198.0992,198.1387,197.3885,197.8228,57230.0
2023-11-09 09:30:00,200.32,202.24,199.14,200.75,7743.0,197.7241,199.6193,196.5594,198.1486,7743.0
2023-11-09 10:00:00,200.79,200.83,199.3,199.75,10082.0,198.188,198.2275,196.7174,197.1615,10082.0
2023-11-09 10:30:00,199.75,200.43,199.44,200.01,4527.0,197.1615,197.8327,196.8555,197.4182,4527.0
2023-11-09 11:00:00,199.81,200.57,199.76,200.47,4652.0,197.2207,197.9709,197.1714,197.8722,4652.0
2023-11-09 11:30:00,200.46,201.12,200.3,200.62,5131.0,197.8623,198.5138,197.7044,198.0203,5131.0
2023-11-09 12:00:00,200.84,201.67,200.84,201.67,2608.0,198.2374,199.0566,198.2374,199.0566,2608.0
2023-11-09 12:30:00,201.46,202.12,201.32,201.33,2736.0,198.8494,199.5008,198.7112,198.7211,2736.0
2023-11-09 13:00:00,201.18,201.31,200.28,200.97,2907.0,198.573,198.7013,197.6847,198.3657,2907.0
2023-11-09 13:30:00,200.82,201.02,200.34,200.37,2900.0,198.2177,198.4151,197.7439,197.7735,2900.0
2023-11-09 14:00:00,200.21,200.21,199.07,199.36,2759.0,197.6156,197.6156,196.4903,196.7766,2759.0
2023-11-09 14:30:00,199.37,199.45,198.87,198.9,6208.0,196.7864,196.8654,196.2929,196.3225,6208.0
2023-11-09 15:00:00,198.96,199.16,198.59,198.6,7411.0,196.3818,196.5792,196.0166,196.0264,7411.0
2023-11-09 15:30:00,198.72,199.32,198.55,198.91,32453.0,196.1449,196.7371,195.9771,196.3324,32453.0
2023-11-10 09:30:00,199.29,199.29,196.57,197.43,4049.0,196.7075,196.7075,194.0227,194.8716,4049.0
2023-11-10 10:00:00,197.24,198.0,197.04,197.04,3609.0,194.6841,195.4342,194.4866,194.4866,3609.0
2023-11-10 10:30:00,197.35,198.17,197.13,197.52,3919.0,194.7926,195.602,194.5755,194.9604,3919.0
2023-11-10 11:00:00,197.5,197.76,197.09,197.48,3266.0,194.9407,195.1973,194.536,194.9209,3266.0
2023-11-10 11:30:00,197.25,197.77,197.18,197.32,3838.0,194.6939,195.2072,194.6248,194.763,3838.0
2023-11-10 12:00:00,197.63,198.08,197.57,197.86,3409.0,195.069,195.5132,195.0098,195.296,3409.0
2023-11-10 12:30:00,197.81,198.49,197.78,198.14,4444.0,195.2467,195.9179,195.2171,195.5724,4444.0
2023-11-10 13:00:00,197.97,198.52,197.95,198.33,5701.0,195.4046,195.9475,195.3849,195.7599,5701.0
2023-11-10 13:30:00,198.34,198.52,198.11,198.36,2353.0,195.7698,195.9475,195.5428,195.7895,2353.0
2023-11-10 14:00:00,198.57,199.37,198.41,198.77,5556.0,195.9968,196.7864,195.8389,196.1942,5556.0
2023-11-10 14:30:00,198.88,199.72,198.88,199.6,7924.0,196.3028,197.1319,196.3028,197.0135,7924.0
2023-11-10 15:00:00,199.65,200.6,199.44,200.49,11168.0,197.0628,198.0005,196.8555,197.8919,11168.0
2023-11-10 15:30:00,200.69,200.69,199.76,200.03,20186.0,198.0893,198.0893,197.1714,197.4379,20186.0
2023-11-13 09:30:00,202.77,204.15,202.65,203.58,16153.0,200.1424,201.5045,200.0239,200.9419,16153.0
2023-11-13 10:00:00,203.55,203.7,202.4,203.61,10356.0,200.9123,201.0603,199.7772,200.9715,10356.0
2023-11-13 10:30:00,203.53,204.84,203.48,204.81,3713.0,200.8925,202.1856,200.8432,202.156,3713.0
2023-11-13 11:00:00,205.0,206.06,204.99,205.77,3573.0,202.3435,203.3898,202.3336,203.1035,3573.0
2023-11-13 11:30:00,205.85,207.07,205.64,206.95,5549.0,203.1825,204.3867,202.9752,204.2682,5549.0
2023-11-13 12:00:00,206.89,207.19,206.7,207.11,25589.0,204.209,204.5051,204.0215,204.4262,25589.0
2023-11-13 12:30:00,207.18,207.5,205.28,205.46,7831.0,204.4952,204.8111,202.6199,202.7975,7831.0
2023-11-13 13:00:00,205.45,206.17,205.18,205.66,6761.0,202.7877,203.4983,202.5212,202.9949,6761.0
2023-11-13 13:30:00,205.85,206.3,205.48,206.16,5020.0,203.1825,203.6266,202.8173,203.4885,5020.0
2023-11-13 14:00:00,206.28,206.31,205.47,205.98,5707.0,203.6069,203.6365,202.8074,203.3108,5707.0
2023-11-13 14:30:00,205.99,206.13,205.43,205.55,3808.0,203.3207,203.4588,202.7679,202.8864,3808.0
2023-11-13 15:00:00,205.49,205.79,205.27,205.38,5768.0,202.8271,203.1233,202.61,202.7186,5768.0
2023-11-13 15:30:00,205.44,205.55,203.84,203.86,26398.0,202.7778,202.8864,201.1985,201.2183,26398.0
2023-11-14 09:30:00,207.88,212.44,206.71,212.26,13773.0,205.5185,210.0267,204.3618,209.8488,13773.0
2023-11-14 10:00:00,212.42,212.72,211.14,212.02,5236.0,210.007,210.3036,208.7415,209.6115,5236.0
2023-11-14 10:30:00,211.79,212.86,211.79,212.38,10010.0,209.3841,210.442,209.3841,209.9674,10010.0
2023-11-14 11:00:00,212.17,212.53,211.27,211.79,6926.0,209.7598,210.1157,208.87,209.3841,6926.0
2023-11-14 11:30:00,211.62,211.72,210.19,210.55,5204.0,209.2161,209.3149,207.8023,208.1582,5204.0
2023-11-14 12:00:00,210.67,210.69,209.66,210.02,2893.0,208.2768,208.2966,207.2783,207.6342,2893.0
2023-11-14 12:30:00,210.09,210.15,209.65,209.73,4509.0,207.7034,207.7628,207.2684,207.3475,4509.0
2023-11-14 13:00:00,209.18,210.19,209.17,209.79,3909.0,206.8038,207.8023,206.7939,207.4068,3909.0
2023-11-14 13:30:00,209.94,210.17,209.2,209.24,4402.0,207.5551,207.7825,206.8235,206.8631,4402.0
2023-11-14 14:00:00,209.15,209.37,208.99,208.99,1143.0,206.7741,206.9916,206.6159,206.6159,1143.0
2023-11-14 14:30:00,209.28,210.08,209.18,209.97,4503.0,206.9026,207.6935,206.8038,207.5848,4503.0
2023-11-14 15:00:00,210.05,210.43,209.93,210.14,8100.0,207.6639,208.0396,207.5452,207.7529,8100.0
2023-11-14 15:30:00,210.06,210.17,209.52,209.96,15618.0,207.6738,207.7825,207.1399,207.5749,15618.0
2023-11-15 09:30:00,209.51,212.0,207.72,212.0,15612.0,207.13,209.5917,205.3604,209.5917,15612.0
2023-11-15 10:00:00,211.5,212.59,211.06,212.14,20059.0,209.0974,210.175,208.6624,209.7301,20059.0
2023-11-15 10:30:00,212.31,212.49,211.59,211.75,7321.0,209.8982,210.0762,209.1864,209.3446,7321.0
2023-11-15 11:00:00,211.98,212.36,211.37,211.6,3613.0,209.572,209.9476,208.9689,209.1963,3613.0
2023-11-15 11:30:00,211.56,211.7,211.26,211.46,4579.0,209.1567,209.2951,208.8601,209.0579,4579.0
2023-11-15 12:00:00,211.49,212.34,211.14,212.0,4219.0,209.0875,209.9279,208.7415,209.5917,4219.0
2023-11-15 12:30:00,212.03,212.03,211.58,211.59,5607.0,209.6214,209.6214,209.1765,209.1864,5607.0
2023-11-15 13:00:00,211.55,211.85,210.86,211.41,16830.0,209.1468,209.4434,208.4647,209.0084,16830.0
2023-11-15 13:30:00,211.46,212.01,211.41,211.94,4890.0,209.0579,209.6016,209.0084,209.5324,4890.0
2023-11-15 14:00:00,212.0,212.01,211.83,211.92,3077.0,209.5917,209.6016,209.4237,209.5126,3077.0
2023-11-15 14:30:00,211.92,212.05,211.54,211.89,21401.0,209.5126,209.6412,209.137,209.483,21401.0
2023-11-15 15:00:00,212.0,212.02,211.52,211.95,8837.0,209.5917,209.6115,209.1172,209.5423,8837.0
2023-11-15 15:30:00,211.87,211.98,211.14,211.63,33463.0,209.4632,209.572,208.7415,209.2259,33463.0
2023-11-16 09:30:00,213.49,213.9,212.51,213.75,9701.0,211.0648,211.4702,210.0959,211.3219,9701.0
2023-11-16 10:00:00,213.75,213.78,213.09,213.11,6194.0,211.3219,211.3515,210.6694,210.6891,6194.0
2023-11-16 10:30:00,212.88,213.15,212.14,212.28,8339.0,210.4617,210.7287,209.7301,209.8686,8339.0
2023-11-16 11:00:00,212.33,212.72,211.78,212.53,9245.0,209.918,210.3036,209.3742,210.1157,9245.0
2023-11-16 11:30:00,212.81,213.68,212.81,213.68,6142.0,210.3925,211.2527,210.3925,211.2527,6142.0
2023-11-16 12:00:00,213.73,213.75,212.89,213.01,5205.0,211.3021,211.3219,210.4716,210.5903,5205.0
2023-11-16 12:30:00,213.02,215.11,212.9,215.11,13660.0,210.6001,212.6664,210.4815,212.6664,13660.0
2023-11-16 13:00:00,214.82,215.59,214.72,215.18,7462.0,212.3797,213.141,212.2808,212.7356,7462.0
2023-11-16 13:30:00,215.19,215.41,214.99,215.41,8876.0,212.7455,212.963,212.5478,212.963,8876.0
2023-11-16 14:00:00,215.42,215.97,215.26,215.45,17807.0,212.9729,213.5166,212.8147,213.0025,17807.0
2023-11-16 14:30:00,215.44,215.7,215.07,215.56,13144.0,212.9927,213.2497,212.6269,213.1113,13144.0
2023-11-16 15:00:00,215.55,215.65,214.27,214.56,4612.0,213.1014,213.2003,211.8359,212.1227,4612.0
2023-11-16 15:30:00,214.47,214.47,213.52,213.71,25857.0,212.0337,212.0337,211.0945,211.2823,25857.0
2023-11-17 09:30:00,215.3,215.89,213.04,213.97,13475.0,212.8542,213.4375,210.6199,211.5394,13475.0
2023-11-17 10:00:00,213.37,214.36,213.37,214.33,7842.0,210.9462,211.9249,210.9462,211.8953,7842.0
2023-11-17 10:30:00,214.23,214.39,212.97,213.24,4463.0,211.7964,211.9546,210.5507,210.8176,4463.0
2023-11-17 11:00:00,213.5,213.52,212.27,212.43,4424.0,211.0747,211.0945,209.8587,210.0168,4424.0
2023-11-17 11:30:00,212.35,212.53,211.65,211.65,1234.0,209.9378,210.1157,209.2457,209.2457,1234.0
2023-11-17 12:00:00,211.75,212.0,211.32,211.43,2296.0,209.3446,209.5917,208.9195,209.0282,2296.0
2023-11-17 12:30:00,211.31,211.95,211.23,211.95,4230.0,208.9096,209.5423,208.8305,209.5423,4230.0
2023-11-17 13:00:00,211.96,212.14,211.74,211.99,3980.0,209.5522,209.7301,209.3347,209.5818,3980.0
2023-11-17 13:30:00,212.06,212.19,211.88,212.14,2368.0,209.6511,209.7796,209.4731,209.7301,2368.0
2023-11-17 14:00:00,211.87,211.87,211.48,211.78,20301.0,209.4632,209.4632,209.0776,209.3742,20301.0
2023-11-17 14:30:00,212.06,212.43,212.05,212.27,3541.0,209.6511,210.0168,209.6412,209.8587,3541.0
2023-11-17 15:00:00,211.97,212.35,211.83,212.31,3186.0,209.5621,209.9378,209.4237,209.8982,3186.0
2023-11-17 15:30:00,212.16,212.93,211.97,212.68,21812.0,209.7499,210.5112,209.5621,210.264,21812.0
2023-11-20 09:30:00,212.36,214.06,209.99,212.29,5118.0,209.9476,211.6283,207.6046,209.8784,5118.0
2023-11-20 10:00:00,212.27,214.14,211.79,213.68,8302.0,209.8587,211.7074,209.3841,211.2527,8302.0
2023-11-20 10:30:00,213.16,213.83,213.14,213.83,4970.0,210.7386,211.4009,210.7188,211.4009,4970.0
2023-11-20 11:00:00,213.74,214.47,213.67,213.67,2761.0,211.312,212.0337,211.2428,211.2428,2761.0
2023-11-20 11:30:00,213.87,214.06,213.68,214.03,1621.0,211.4405,211.6283,211.2527,211.5987,1621.0
2023-11-20 12:00:00,214.15,214.19,213.93,214.03,1594.0,211.7173,211.7569,211.4998,211.5987,1594.0
2023-11-20 12:30:00,213.99,214.87,213.99,214.81,3405.0,211.5591,212.4291,211.5591,212.3698,3405.0
2023-11-20 13:00:00,214.89,215.65,214.89,215.43,1595.0,212.4489,213.2003,212.4489,212.9828,1595.0
2023-11-20 13:30:00,215.39,215.55,215.37,215.48,2219.0,212.9432,213.1014,212.9235,213.0322,2219.0
2023-11-20 14:00:00,215.64,215.74,215.38,215.38,3499.0,213.1904,213.2892,212.9333,212.9333,3499.0
2023-11-20 14:30:00,215.37,215.54,215.23,215.31,3562.0,212.9235,213.0915,212.785,212.8641,3562.0
2023-11-20 15:00:00,215.28,215.71,215.28,215.67,3727.0,212.8345,213.2596,212.8345,213.22,3727.0
2023-11-20 15:30:00,215.71,215.71,214.6,214.64,28936.0,213.2596,213.2596,212.1622,212.2017,28936.0
2023-11-21 09:30:00,215.45,216.1,214.23,215.49,4463.0,213.0025,213.6452,211.7964,213.0421,4463.0
2023-11-21 10:00:00,215.18,216.95,215.17,216.72,2162.0,212.7356,214.4855,212.7257,214.2581,2162.0
2023-11-21 10:30:00,216.28,216.59,215.88,216.28,1892.0,213.8231,214.1296,213.4277,213.8231,1892.0
2023-11-21 11:00:00,216.64,217.39,216.63,217.17,1788.0,214.179,214.9205,214.1691,214.703,1788.0
2023-11-21 11:30:00,216.95,217.58,216.95,217.37,4074.0,214.4855,215.1083,214.4855,214.9007,4074.0
2023-11-21 12:00:00,217.45,217.82,217.39,217.78,2189.0,214.9798,215.3456,214.9205,215.3061,2189.0
2023-11-21 12:30:00,217.76,218.04,217.03,217.4,13910.0,215.2863,215.5631,214.5646,214.9304,13910.0
2023-11-21 13:00:00,217.46,217.93,217.46,217.93,1201.0,214.9897,215.4544,214.9897,215.4544,1201.0
2023-11-21 13:30:00,218.03,218.12,217.18,217.36,4002.0,215.5532,215.6422,214.7129,214.8908,4002.0
2023-11-21 14:00:00,217.5,217.5,216.57,216.69,1993.0,215.0293,215.0293,214.1098,214.2285,1993.0
2023-11-21 14:30:00,216.6,216.81,216.5,216.81,2632.0,214.1395,214.3471,214.0406,214.3471,2632.0
2023-11-21 15:00:00,216.89,216.89,216.54,216.8,2208.0,214.4262,214.4262,214.0802,214.3372,2208.0
2023-11-21 15:30:00,216.71,216.88,216.36,216.65,10633.0,214.2482,214.4163,213.9022,214.1889,10633.0
2023-11-22 09:30:00,218.51,219.46,216.33,217.9,3720.0,216.0278,216.967,213.8725,215.4247,3720.0
2023-11-22 10:00:00,217.91,219.08,217.39,219.08,1060.0,215.4346,216.5913,214.9205,216.5913,1060.0
2023-11-22 10:30:00,218.62,219.38,218.62,218.7,1102.0,216.1365,216.8879,216.1365,216.2156,1102.0
2023-11-22 11:00:00,218.99,218.99,218.8,218.89,504.0,216.5023,216.5023,216.3145,216.4035,504.0
2023-11-22 11:30:00,218.92,219.18,218.68,219.1,2006.0,216.4331,216.6902,216.1959,216.6111,2006.0
2023-11-22 12:00:00,219.41,219.41,218.46,218.46,921.0,216.9176,216.9176,215.9784,215.9784,921.0
2023-11-22 12:30:00,218.41,218.7,218.27,218.27,700.0,215.9289,216.2156,215.7905,215.7905,700.0
2023-11-22 13:00:00,218.39,218.39,218.11,218.11,1290.0,215.9091,215.9091,215.6323,215.6323,1290.0
2023-11-22 13:30:00,218.07,218.18,217.92,217.98,1551.0,215.5928,215.7015,215.4445,215.5038,1551.0
2023-11-22 14:00:00,217.89,218.36,217.89,218.28,1722.0,215.4148,215.8795,215.4148,215.8004,1722.0
2023-11-22 14:30:00,218.38,218.38,217.78,217.87,3896.0,215.8993,215.8993,215.3061,215.3951,3896.0
2023-11-22 15:00:00,217.98,218.42,217.98,218.42,2235.0,215.5038,215.9388,215.5038,215.9388,2235.0
2023-11-22 15:30:00,218.43,218.79,218.07,218.18,15888.0,215.9487,216.3046,215.5928,215.7015,15888.0
2023-11-24 09:30:00,218.33,219.4,217.53,219.4,2427.0,215.8498,216.9077,215.0589,216.9077,2427.0
2023-11-24 10:00:00,219.39,220.3,219.0,220.15,6134.0,216.8978,217.7974,216.5122,217.6492,6134.0
2023-11-24 10:30:00,220.15,220.53,219.92,219.94,1432.0,217.6492,218.0248,217.4218,217.4415,1432.0
2023-11-24 11:00:00,219.75,220.26,219.75,220.24,2219.0,217.2537,217.7579,217.2537,217.7381,2219.0
2023-11-24 11:30:00,220.16,220.25,219.57,219.57,1319.0,217.659,217.748,217.0757,217.0757,1319.0
2023-11-24 12:00:00,219.53,219.59,218.57,218.57,4693.0,217.0362,217.0955,216.0871,216.0871,4693.0
2023-11-24 12:30:00,218.71,219.93,218.7,219.93,10590.0,216.2255,217.4317,216.2156,217.4317,10590.0
2023-11-27 09:30:00,218.96,219.15,216.99,218.95,3598.0,216.4727,216.6605,214.525,216.4628,3598.0
2023-11-27 10:00:00,219.27,220.26,218.87,219.15,4059.0,216.7791,217.7579,216.3837,216.6605,4059.0
2023-11-27 10:30:00,219.39,220.09,219.15,219.81,3158.0,216.8978,217.5898,216.6605,217.313,3158.0
2023-11-27 11:00:00,219.55,220.06,219.32,219.9,4347.0,217.056,217.5602,216.8286,217.402,4347.0
2023-11-27 11:30:00,219.48,220.03,219.23,219.42,3791.0,216.9868,217.5305,216.7396,216.9274,3791.0
2023-11-27 12:00:00,219.42,219.8,219.28,219.65,3719.0,216.9274,217.3031,216.789,217.1548,3719.0
2023-11-27 12:30:00,219.77,220.02,219.75,219.97,2538.0,217.2735,217.5206,217.2537,217.4712,2538.0
2023-11-27 13:00:00,219.89,220.1,219.56,220.08,1533.0,217.3921,217.5997,217.0659,217.5799,1533.0
2023-11-27 13:30:00,220.27,220.56,219.89,219.9,2925.0,217.7678,218.0545,217.3921,217.402,2925.0
2023-11-27 14:00:00,220.15,220.23,219.91,219.96,1535.0,217.6492,217.7282,217.4119,217.4613,1535.0
2023-11-27 14:30:00,219.93,219.93,219.19,219.37,5446.0,217.4317,217.4317,216.7001,216.878,5446.0
2023-11-27 15:00:00,219.27,219.51,218.94,219.49,4051.0,216.7791,217.0164,216.4529,216.9967,4051.0
2023-11-27 15:30:00,219.45,219.45,218.79,218.85,15771.0,216.9571,216.9571,216.3046,216.3639,15771.0
2023-11-28 09:30:00,218.13,218.13,216.49,217.39,5718.0,215.6521,215.6521,214.0307,214.9205,5718.0
2023-11-28 10:00:00,217.07,218.29,216.5,218.29,3466.0,214.6041,215.8103,214.0406,215.8103,3466.0
2023-11-28 10:30:00,217.71,218.47,217.71,218.47,844.0,215.2369,215.9882,215.2369,215.9882,844.0
2023-11-28 11:00:00,218.39,218.62,218.23,218.49,1532.0,215.9091,216.1365,215.751,216.008,1532.0
2023-11-28 11:30:00,218.5,219.96,218.38,219.0,9774.0,216.0179,217.4613,215.8993,216.5122,9774.0
2023-11-28 12:00:00,219.14,219.38,218.59,219.02,3075.0,216.6506,216.8879,216.1069,216.532,3075.0
2023-11-28 12:30:00,219.03,220.05,219.03,219.59,8031.0,216.5419,217.5503,216.5419,217.0955,8031.0
2023-11-28 13:00:00,219.43,219.79,219.25,219.72,4153.0,216.9373,217.2932,216.7594,217.224,4153.0
2023-11-28 13:30:00,219.89,220.49,219.89,220.35,6704.0,217.3921,217.9853,217.3921,217.8469,6704.0
2023-11-28 14:00:00,220.52,221.08,220.51,220.84,10576.0,218.0149,218.5686,218.0051,218.3313,10576.0
2023-11-28 14:30:00,220.84,221.01,220.5,220.67,11469.0,218.3313,218.4994,217.9952,218.1632,11469.0
2023-11-28 15:00:00,220.59,220.83,220.4,220.76,8091.0,218.0842,218.3214,217.8963,218.2522,8091.0
2023-11-28 15:30:00,220.77,220.77,219.78,220.0,49607.0,218.2621,218.2621,217.2834,217.5009,49607.0
2023-11-29 09:30:00,220.78,223.22,219.63,223.22,3329.0,218.272,220.6843,217.1351,220.6843,3329.0
2023-11-29 10:00:00,223.33,223.79,222.05,222.68,5678.0,220.793,221.2478,219.5276,220.1504,5678.0
2023-11-29 10:30:00,222.45,223.3,222.11,222.82,4470.0,219.923,220.7634,219.5869,220.2888,4470.0
2023-11-29 11:00:00,222.75,223.74,222.67,223.12,7842.0,220.2196,221.1984,220.1405,220.5854,7842.0
2023-11-29 11:30:00,223.35,223.89,222.96,223.67,12335.0,220.8128,221.3467,220.4272,221.1292,12335.0
2023-11-29 12:00:00,223.72,224.35,223.66,223.75,7388.0,221.1786,221.8014,221.1193,221.2083,7388.0
2023-11-29 12:30:00,223.86,223.86,223.15,223.27,7574.0,221.317,221.317,220.6151,220.7337,7574.0
2023-11-29 13:00:00,223.12,223.27,222.88,223.17,5784.0,220.5854,220.7337,220.3481,220.6348,5784.0
2023-11-29 13:30:00,223.15,223.17,222.22,222.56,4947.0,220.6151,220.6348,219.6956,220.0318,4947.0
2023-11-29 14:00:00,222.46,223.24,222.23,222.38,11478.0,219.9329,220.7041,219.7055,219.8538,11478.0
2023-11-29 14:30:00,222.3,222.35,221.76,221.98,5145.0,219.7747,219.8242,219.2409,219.4584,5145.0
2023-11-29 15:00:00,222.03,222.2,221.44,221.56,9871.0,219.5078,219.6759,218.9245,219.0431,9871.0
2023-11-29 15:30:00,221.52,221.6,220.88,221.29,34969.0,219.0036,219.0827,218.3709,218.7762,34969.0
2023-11-30 09:30:00,221.0,222.11,220.35,222.11,10368.0,218.4895,219.5869,217.8469,219.5869,10368.0
2023-11-30 10:00:00,222.15,225.35,221.97,225.03,41269.0,219.6264,222.7901,219.4485,222.4737,41269.0
2023-11-30 10:30:00,224.98,226.27,223.41,226.27,6123.0,222.4243,223.6996,220.8721,223.6996,6123.0
2023-11-30 11:00:00,226.0,226.22,225.14,225.42,11634.0,223.4327,223.6502,222.5825,222.8593,11634.0
2023-11-30 11:30:00,225.3,225.65,224.71,224.71,11604.0,222.7406,223.0867,222.1574,222.1574,11604.0
2023-11-30 12:00:00,224.87,225.2,224.05,224.12,2757.0,222.3155,222.6418,221.5048,221.5741,2757.0
2023-11-30 12:30:00,223.77,224.76,223.77,224.62,2872.0,221.228,222.2068,221.228,222.0684,2872.0
2023-11-30 13:00:00,224.34,224.48,223.83,223.93,4250.0,221.7916,221.93,221.2873,221.3862,4250.0
2023-11-30 13:30:00,223.83,225.22,223.83,225.06,5237.0,221.2873,222.6616,221.2873,222.5034,5237.0
2023-11-30 14:00:00,224.93,225.67,224.62,225.36,15133.0,222.3749,223.1064,222.0684,222.8,15133.0
2023-11-30 14:30:00,225.46,225.77,224.78,225.58,10422.0,222.8988,223.2053,222.2266,223.0175,10422.0
2023-11-30 15:00:00,225.42,225.66,224.48,225.66,17626.0,222.8593,223.0966,221.93,223.0966,17626.0
2023-11-30 15:30:00,225.68,226.41,225.48,225.68,61851.0,223.1163,223.838,222.9186,223.1163,61851.0
2023-12-01 09:30:00,224.51,225.16,224.1,225.16,4122.0,221.9596,222.6022,221.5543,222.6022,4122.0
2023-12-01 10:00:00,225.4,227.27,224.69,225.44,18270.0,222.8395,224.6883,222.1376,222.8791,18270.0
2023-12-01 10:30:00,225.42,226.36,225.41,226.09,5753.0,222.8593,223.7886,222.8494,223.5217,5753.0
2023-12-01 11:00:00,224.99,225.74,224.66,225.7,4463.0,222.4342,223.1757,222.1079,223.1361,4463.0
2023-12-01 11:30:00,225.58,227.3,225.58,226.81,3986.0,223.0175,224.7179,223.0175,224.2335,3986.0
2023-12-01 12:00:00,227.31,227.57,227.04,227.2,1400.0,224.7278,224.9849,224.4609,224.6191,1400.0
2023-12-01 12:30:00,227.25,227.77,227.25,227.77,800.0,224.6685,225.1826,224.6685,225.1826,800.0
2023-12-01 13:00:00,227.76,227.81,227.31,227.69,1989.0,225.1727,225.2221,224.7278,225.1035,1989.0
2023-12-01 13:30:00,227.7,227.73,227.31,227.41,2310.0,225.1134,225.143,224.7278,224.8267,2310.0
2023-12-01 14:00:00,227.19,227.54,226.95,227.04,3756.0,224.6092,224.9552,224.3719,224.4609,3756.0
2023-12-01 14:30:00,227.24,227.24,226.68,226.7,3737.0,224.6586,224.6586,224.105,224.1247,3737.0
2023-12-01 15:00:00,226.71,227.38,226.61,227.37,2020.0,224.1346,224.797,224.0358,224.7871,2020.0
2023-12-01 15:30:00,227.45,228.04,227.3,227.78,26550.0,224.8662,225.4495,224.7179,225.1925,26550.0
2023-12-04 09:30:00,227.65,230.97,227.58,230.14,10468.0,225.064,228.3462,224.9947,227.5257,10468.0
2023-12-04 10:00:00,229.42,230.31,229.14,229.61,3509.0,226.8138,227.6937,226.537,227.0017,3509.0
2023-12-04 10:30:00,229.62,230.9,229.17,229.96,5665.0,227.0116,228.277,226.5667,227.3477,5665.0
2023-12-04 11:00:00,229.91,230.91,229.91,230.22,3324.0,227.2983,228.2869,227.2983,227.6048,3324.0
2023-12-04 11:30:00,230.1,231.33,230.1,231.19,3553.0,227.4861,228.7022,227.4861,228.5637,3553.0
2023-12-04 12:00:00,231.26,231.26,230.4,230.94,5469.0,228.6329,228.6329,227.7827,228.3166,5469.0
2023-12-04 12:30:00,230.91,231.18,229.82,230.0,7061.0,228.2869,228.5539,227.2093,227.3873,7061.0
2023-12-04 13:00:00,229.9,230.1,228.66,228.74,6514.0,227.2884,227.4861,226.0625,226.1416,6514.0
2023-12-04 13:30:00,228.4,229.32,228.22,228.77,4758.0,225.8054,226.715,225.6275,226.1712,4758.0
2023-12-04 14:00:00,228.77,228.9,228.16,228.29,7575.0,226.1712,226.2998,225.5682,225.6967,7575.0
2023-12-04 14:30:00,228.33,229.14,228.33,228.81,4545.0,225.7362,226.537,225.7362,226.2108,4545.0
2023-12-04 15:00:00,229.07,229.8,228.9,229.8,7944.0,226.4678,227.1895,226.2998,227.1895,7944.0
2023-12-04 15:30:00,229.76,229.92,229.28,229.46,14341.0,227.15,227.3082,226.6754,226.8534,14341.0
2023-12-05 09:30:00,228.99,230.17,225.22,225.24,6350.0,226.3887,227.5553,222.6616,222.6813,6350.0
2023-12-05 10:00:00,225.87,227.02,225.86,226.41,2412.0,223.3042,224.4411,223.2943,223.838,2412.0
2023-12-05 10:30:00,226.05,226.14,225.76,225.89,1645.0,223.4821,223.5711,223.1954,223.3239,1645.0
2023-12-05 11:00:00,226.49,226.82,225.15,226.03,3393.0,223.9171,224.2434,222.5924,223.4624,3393.0
2023-12-05 11:30:00,226.33,227.28,226.3,227.16,4032.0,223.7589,224.6982,223.7293,224.5795,4032.0
2023-12-05 12:00:00,227.03,227.35,226.75,226.79,3589.0,224.451,224.7674,224.1742,224.2137,3589.0
2023-12-05 12:30:00,226.68,226.88,226.24,226.24,4967.0,224.105,224.3027,223.67,223.67,4967.0
2023-12-05 13:00:00,226.24,227.15,226.23,227.15,4725.0,223.67,224.5696,223.6601,224.5696,4725.0
2023-12-05 13:30:00,226.95,227.49,226.7,227.49,3749.0,224.3719,224.9058,224.1247,224.9058,3749.0
2023-12-05 14:00:00,227.56,228.15,227.53,227.6,4125.0,224.975,225.5583,224.9453,225.0145,4125.0
2023-12-05 14:30:00,227.4,228.23,227.12,228.09,6983.0,224.8168,225.6374,224.54,225.499,6983.0
2023-12-05 15:00:00,228.04,228.21,227.52,227.85,5121.0,225.4495,225.6176,224.9354,225.2617,5121.0
2023-12-05 15:30:00,227.75,227.81,227.15,227.73,24130.0,225.1628,225.2221,224.5696,225.143,24130.0
2023-12-06 09:30:00,228.92,228.92,226.34,227.53,2778.0,226.3195,226.3195,223.7688,224.9453,2778.0
2023-12-06 10:00:00,227.71,228.64,227.7,227.99,3047.0,225.1233,226.0427,225.1134,225.4001,3047.0
2023-12-06 10:30:00,228.73,229.12,228.12,228.19,1413.0,226.1317,226.5173,225.5286,225.5978,1413.0
2023-12-06 11:00:00,228.33,228.33,227.67,227.8,4203.0,225.7362,225.7362,225.0837,225.2123,4203.0
2023-12-06 11:30:00,227.44,228.17,227.3,228.02,5647.0,224.8563,225.578,224.7179,225.4298,5647.0
2023-12-06 12:00:00,227.78,228.05,227.46,227.85,1859.0,225.1925,225.4594,224.8761,225.2617,1859.0
2023-12-06 12:30:00,228.09,228.39,227.91,228.33,1405.0,225.499,225.7955,225.321,225.7362,1405.0
2023-12-06 13:00:00,228.27,228.71,227.76,228.59,7652.0,225.6769,226.1119,225.1727,225.9933,7652.0
2023-12-06 13:30:00,228.74,229.29,228.6,229.29,2433.0,226.1416,226.6853,226.0032,226.6853,2433.0
2023-12-06 14:00:00,229.29,229.31,228.9,229.01,2974.0,226.6853,226.7051,226.2998,226.4085,2974.0
2023-12-06 14:30:00,229.12,229.55,229.03,229.41,2944.0,226.5173,226.9424,226.4283,226.804,2944.0
2023-12-06 15:00:00,229.54,229.67,228.64,228.64,5884.0,226.9325,227.061,226.0427,226.0427,5884.0
2023-12-06 15:30:00,228.84,229.65,228.55,229.39,47233.0,226.2404,227.0412,225.9537,226.7842,47233.0
2023-12-07 09:30:00,230.55,230.55,228.43,229.76,5872.0,227.931,227.931,225.8351,227.15,5872.0
2023-12-07 10:00:00,229.8,230.62,229.59,230.45,1644.0,227.1895,228.0002,226.9819,227.8321,1644.0
2023-12-07 10:30:00,230.52,230.89,230.19,230.8,3783.0,227.9014,228.2671,227.5751,228.1782,3783.0
2023-12-07 11:00:00,231.15,231.15,229.7,230.19,1839.0,228.5242,228.5242,227.0907,227.5751,1839.0
2023-12-07 11:30:00,230.25,230.75,230.22,230.31,2501.0,227.6344,228.1287,227.6048,227.6937,2501.0
2023-12-07 12:00:00,230.2,230.99,230.18,230.68,2896.0,227.585,228.366,227.5652,228.0595,2896.0
2023-12-07 12:30:00,230.7,231.66,230.67,231.51,3465.0,228.0793,229.0284,228.0496,228.8801,3465.0
2023-12-07 13:00:00,231.48,231.89,231.46,231.46,2820.0,228.8504,229.2558,228.8307,228.8307,2820.0
2023-12-07 13:30:00,231.61,232.3,231.61,232.16,2940.0,228.979,229.6611,228.979,229.5227,2940.0
2023-12-07 14:00:00,232.11,232.32,231.79,232.02,4214.0,229.4733,229.6809,229.1569,229.3843,4214.0
2023-12-07 14:30:00,232.02,232.09,231.39,231.41,2955.0,229.3843,229.4535,228.7615,228.7812,2955.0
2023-12-07 15:00:00,231.33,231.6,231.14,231.39,4609.0,228.7022,228.9691,228.5143,228.7615,4609.0
2023-12-07 15:30:00,231.61,232.71,231.33,232.61,30746.0,228.979,230.0665,228.7022,229.9676,30746.0
2023-12-08 09:30:00,232.68,233.09,231.27,232.75,12047.0,230.0368,230.4422,228.6428,230.106,12047.0
2023-12-08 10:00:00,233.1,234.1,233.0,233.14,5823.0,230.452,231.4407,230.3532,230.4916,5823.0
2023-12-08 10:30:00,233.05,233.33,232.17,233.06,4678.0,230.4026,230.6794,229.5326,230.4125,4678.0
2023-12-08 11:00:00,233.06,233.22,232.07,232.56,6673.0,230.4125,230.5707,229.4337,229.9182,6673.0
2023-12-08 11:30:00,232.62,232.89,231.69,231.85,2056.0,229.9775,230.2444,229.0581,229.2162,2056.0
2023-12-08 12:00:00,231.85,232.12,231.4,231.97,17653.0,229.2162,229.4832,228.7714,229.3349,17653.0
2023-12-08 12:30:00,231.73,231.91,231.11,231.12,3774.0,229.0976,229.2756,228.4846,228.4945,3774.0
2023-12-08 13:00:00,231.21,231.75,231.17,231.44,4668.0,228.5835,229.1174,228.544,228.8109,4668.0
2023-12-08 13:30:00,231.25,231.49,231.2,231.37,1541.0,228.6231,228.8603,228.5736,228.7417,1541.0
2023-12-08 14:00:00,231.53,231.75,231.52,231.66,1988.0,228.8999,229.1174,228.89,229.0284,1988.0
2023-12-08 14:30:00,231.8,231.98,231.55,231.58,6937.0,229.1668,229.3448,228.9197,228.9493,6937.0
2023-12-08 15:00:00,231.74,232.01,231.35,231.43,5120.0,229.1075,229.3744,228.7219,228.801,5120.0
2023-12-08 15:30:00,231.41,231.48,230.92,230.94,24017.0,228.7812,228.8504,228.2968,228.3166,24017.0
2023-12-11 09:30:00,230.88,231.59,229.55,230.81,21670.0,228.2573,228.9592,226.9424,228.1881,21670.0
2023-12-11 10:00:00,230.68,230.91,229.91,229.91,7598.0,228.0595,228.2869,227.2983,227.2983,7598.0
2023-12-11 10:30:00,229.77,230.75,229.6,230.75,4736.0,227.1599,228.1287,226.9918,228.1287,4736.0
2023-12-11 11:00:00,230.68,231.14,230.31,231.03,3762.0,228.0595,228.5143,227.6937,228.4056,3762.0
2023-12-11 11:30:00,231.02,231.35,230.96,231.35,992.0,228.3957,228.7219,228.3364,228.7219,992.0
2023-12-11 12:00:00,231.34,231.35,230.39,230.39,22772.0,228.712,228.7219,227.7728,227.7728,22772.0
2023-12-11 12:30:00,230.47,231.13,230.47,230.95,3600.0,227.8519,228.5044,227.8519,228.3265,3600.0
2023-12-11 13:00:00,230.74,231.39,230.58,230.95,4044.0,228.1189,228.7615,227.9607,228.3265,4044.0
2023-12-11 13:30:00,231.23,231.66,231.01,231.6,1309.0,228.6033,229.0284,228.3858,228.9691,1309.0
2023-12-11 14:00:00,231.69,232.06,231.69,232.01,1782.0,229.0581,229.4239,229.0581,229.3744,1782.0
2023-12-11 14:30:00,232.04,232.13,231.57,231.68,2691.0,229.4041,229.4931,228.9394,229.0482,2691.0
2023-12-11 15:00:00,231.37,231.59,231.09,231.25,3625.0,228.7417,228.9592,228.4649,228.6231,3625.0
2023-12-11 15:30:00,231.28,231.93,231.26,231.69,23547.0,228.6527,229.2953,228.6329,229.0581,23547.0
2023-12-12 09:30:00,231.92,233.06,229.7,230.53,5024.0,229.2854,230.4125,227.0907,227.9112,5024.0
2023-12-12 10:00:00,230.97,231.44,230.85,231.29,800.0,228.3462,228.8109,228.2276,228.6626,800.0
2023-12-12 10:30:00,231.58,232.55,231.58,232.55,6611.0,228.9493,229.9083,228.9493,229.9083,6611.0
2023-12-12 11:00:00,232.3,232.3,231.88,232.15,1542.0,229.6611,229.6611,229.2459,229.5128,1542.0
2023-12-12 11:30:00,232.48,233.16,232.39,233.16,1501.0,229.8391,230.5114,229.7501,230.5114,1501.0
2023-12-12 12:00:00,232.74,233.58,232.74,233.54,1041.0,230.0961,230.9266,230.0961,230.887,1041.0
2023-12-12 12:30:00,233.51,233.51,232.64,232.65,1839.0,230.8574,230.8574,229.9973,230.0072,1839.0
2023-12-12 13:00:00,232.98,233.94,232.98,233.94,1459.0,230.3334,231.2825,230.3334,231.2825,1459.0
2023-12-12 13:30:00,233.67,233.78,233.16,233.34,800.0,231.0156,231.1243,230.5114,230.6893,800.0
2023-12-12 14:00:00,233.27,233.63,233.08,233.32,5715.0,230.6201,230.976,230.4323,230.6695,5715.0
2023-12-12 14:30:00,233.31,233.51,233.31,233.42,4925.0,230.6597,230.8574,230.6597,230.7684,4925.0
2023-12-12 15:00:00,233.35,234.05,233.35,233.55,4128.0,230.6992,231.3913,230.6992,230.8969,4128.0
2023-12-12 15:30:00,233.35,233.36,232.53,233.09,11668.0,230.6992,230.7091,229.8885,230.4422,11668.0
2023-12-13 09:30:00,233.05,234.03,232.09,233.64,8606.0,230.4026,231.3715,229.4535,230.9859,8606.0
2023-12-13 10:00:00,233.65,234.82,233.64,234.75,3750.0,230.9958,232.1525,230.9859,232.0833,3750.0
2023-12-13 10:30:00,234.61,235.92,234.61,235.89,4652.0,231.9449,233.24,231.9449,233.2104,4652.0
2023-12-13 11:00:00,235.86,236.13,235.58,235.87,3986.0,233.1807,233.4476,232.9039,233.1906,3986.0
2023-12-13 11:30:00,235.81,236.14,235.61,236.07,4263.0,233.1313,233.4575,232.9335,233.3883,4263.0
2023-12-13 12:00:00,235.89,236.08,235.78,235.88,1100.0,233.2104,233.3982,233.1016,233.2005,1100.0
2023-12-13 12:30:00,235.9,236.16,235.54,235.99,4042.0,233.2202,233.4773,232.8643,233.3092,4042.0
2023-12-13 13:00:00,235.98,236.08,235.6,235.62,2861.0,233.2993,233.3982,232.9236,232.9434,2861.0
2023-12-13 13:30:00,235.64,236.01,235.3,235.4,4356.0,232.9632,233.329,232.6271,232.7259,4356.0
2023-12-13 14:00:00,235.6,238.21,235.47,238.21,8470.0,232.9236,235.504,232.7951,235.504,8470.0
2023-12-13 14:30:00,238.26,241.06,238.23,240.61,21119.0,235.5534,238.3216,235.5238,237.8767,21119.0
2023-12-13 15:00:00,240.61,241.2,240.3,240.57,4619.0,237.8767,238.46,237.5703,237.8372,4619.0
2023-12-13 15:30:00,240.84,242.82,240.67,242.68,25730.0,238.1041,240.0616,237.9361,239.9232,25730.0
2023-12-14 09:30:00,244.77,250.19,244.77,248.47,8332.0,241.9895,247.3479,241.9895,245.6474,8332.0
2023-12-14 10:00:00,248.68,250.78,248.68,250.51,17615.0,245.8551,247.9312,245.8551,247.6643,17615.0
2023-12-14 10:30:00,250.48,252.13,250.37,252.13,5629.0,247.6346,249.2659,247.5259,249.2659,5629.0
2023-12-14 11:00:00,251.82,252.55,251.47,252.49,9284.0,248.9594,249.6811,248.6134,249.6218,9284.0
2023-12-14 11:30:00,252.48,253.33,252.03,252.91,5187.0,249.6119,250.4522,249.167,250.037,5187.0
2023-12-14 12:00:00,252.93,253.92,252.57,253.61,6060.0,250.0568,251.0355,249.7009,250.7291,6060.0
2023-12-14 12:30:00,253.56,253.67,252.72,252.73,6437.0,250.6796,250.7884,249.8492,249.8591,6437.0
2023-12-14 13:00:00,252.79,254.06,252.5,253.32,19374.0,249.9184,251.1739,249.6317,250.4423,19374.0
2023-12-14 13:30:00,253.53,254.87,253.53,254.81,24439.0,250.65,251.9747,250.65,251.9154,24439.0
2023-12-14 14:00:00,254.81,256.38,254.52,256.01,23776.0,251.9154,253.4676,251.6287,253.1018,23776.0
2023-12-14 14:30:00,256.04,257.15,255.88,256.95,52313.0,253.1315,254.2288,252.9733,254.0311,52313.0
2023-12-14 15:00:00,257.22,257.44,256.48,256.74,15385.0,254.298,254.5155,253.5665,253.8235,15385.0
2023-12-14 15:30:00,256.73,256.73,254.34,256.02,82951.0,253.8136,253.8136,251.4508,253.1117,82951.0
2023-12-15 09:30:00,253.05,255.93,252.13,252.36,36032.0,250.1754,253.0227,249.2659,249.4933,36032.0
2023-12-15 10:00:00,253.0,254.28,252.35,254.28,8430.0,250.126,251.3914,249.4834,251.3914,8430.0
2023-12-15 10:30:00,254.09,256.2,253.32,255.95,12840.0,251.2036,253.2896,250.4423,253.0425,12840.0
2023-12-15 11:00:00,256.09,256.27,254.31,254.31,7358.0,253.1809,253.3588,251.4211,251.4211,7358.0
2023-12-15 11:30:00,254.37,254.37,253.39,253.86,8399.0,251.4804,251.4804,250.5116,250.9762,8399.0
2023-12-15 12:00:00,254.06,254.29,253.13,253.42,4778.0,251.1739,251.4013,250.2545,250.5412,4778.0
2023-12-15 12:30:00,253.48,254.05,253.24,254.05,3908.0,250.6005,251.1641,250.3633,251.1641,3908.0
2023-12-15 13:00:00,254.07,254.07,252.58,252.58,2899.0,251.1838,251.1838,249.7108,249.7108,2899.0
2023-12-15 13:30:00,252.51,252.64,251.77,251.82,4562.0,249.6416,249.7701,248.91,248.9594,4562.0
2023-12-15 14:00:00,251.82,251.93,251.34,251.34,4322.0,248.9594,249.0681,248.4848,248.4848,4322.0
2023-12-15 14:30:00,251.44,252.04,250.98,251.57,13709.0,248.5837,249.1769,248.1289,248.7122,13709.0
2023-12-15 15:00:00,251.27,253.02,251.26,252.75,14796.0,248.4156,250.1458,248.4058,249.8788,14796.0
2023-12-15 15:30:00,252.86,254.96,252.84,254.43,58031.0,249.9876,252.0637,249.9678,251.5397,58031.0
2023-12-18 09:30:00,257.85,257.85,252.03,252.71,7048.0,254.9209,254.9209,249.167,249.8393,7048.0
2023-12-18 10:00:00,252.68,252.69,250.26,250.64,12109.0,249.8096,249.8195,247.4171,247.7928,12109.0
2023-12-18 10:30:00,250.72,251.75,250.71,251.27,10102.0,247.8719,248.8902,247.862,248.4156,10102.0
2023-12-18 11:00:00,251.27,251.93,250.73,251.24,4901.0,248.4156,249.0681,247.8818,248.386,4901.0
2023-12-18 11:30:00,251.4,252.19,250.85,252.0,8378.0,248.5442,249.3252,248.0004,249.1373,8378.0
2023-12-18 12:00:00,252.08,253.98,251.95,253.98,14013.0,249.2164,251.0949,249.0879,251.0949,14013.0
2023-12-18 12:30:00,253.34,253.87,253.18,253.18,6252.0,250.4621,250.9861,250.3039,250.3039,6252.0
2023-12-18 13:00:00,252.62,253.03,251.67,251.88,4715.0,249.7503,250.1556,248.8111,249.0187,4715.0
2023-12-18 13:30:00,251.68,252.33,251.45,252.09,21765.0,248.821,249.4636,248.5936,249.2263,21765.0
2023-12-18 14:00:00,252.36,252.59,251.93,252.26,2685.0,249.4933,249.7206,249.0681,249.3944,2685.0
2023-12-18 14:30:00,252.4,253.69,252.28,253.69,3571.0,249.5328,250.8081,249.4142,250.8081,3571.0
2023-12-18 15:00:00,253.05,254.25,253.04,253.78,3680.0,250.1754,251.3618,250.1655,250.8971,3680.0
2023-12-18 15:30:00,253.7,253.76,252.94,253.25,14230.0,250.818,250.8774,250.0667,250.3731,14230.0
2023-12-19 09:30:00,252.51,254.99,251.09,254.02,9019.0,249.6416,252.0934,248.2377,251.1344,9019.0
2023-12-19 10:00:00,253.76,253.86,252.43,252.44,6814.0,250.8774,250.9762,249.5625,249.5723,6814.0
2023-12-19 10:30:00,252.3,253.12,251.25,252.14,16144.0,249.4339,250.2446,248.3959,249.2758,16144.0
2023-12-19 11:00:00,252.0,252.14,251.32,251.32,6030.0,249.1373,249.2758,248.4651,248.4651,6030.0
2023-12-19 11:30:00,251.33,251.35,250.28,250.5,4542.0,248.475,248.4947,247.4369,247.6544,4542.0
2023-12-19 12:00:00,250.24,250.69,249.98,250.24,5092.0,247.3973,247.8422,247.1403,247.3973,5092.0
2023-12-19 12:30:00,250.5,250.72,249.46,250.07,4612.0,247.6544,247.8719,246.6262,247.2293,4612.0
2023-12-19 13:00:00,249.91,250.09,249.51,249.84,4209.0,247.0711,247.249,246.6756,247.0019,4209.0
2023-12-19 13:30:00,250.05,250.14,249.56,249.89,3582.0,247.2095,247.2985,246.7251,247.0513,3582.0
2023-12-19 14:00:00,249.7,251.71,249.68,251.71,21484.0,246.8635,248.8506,246.8437,248.8506,21484.0
2023-12-19 14:30:00,251.61,252.34,251.58,251.92,11522.0,248.7518,249.4735,248.7221,249.0583,11522.0
2023-12-19 15:00:00,251.94,252.93,251.52,252.78,20816.0,249.078,250.0568,248.6628,249.9085,20816.0
2023-12-19 15:30:00,252.7,254.06,252.55,253.83,37472.0,249.8294,251.1739,249.6811,250.9466,37472.0
2023-12-20 09:30:00,253.6,253.6,251.56,252.16,2987.0,250.7192,250.7192,248.7023,249.2955,2987.0
2023-12-20 10:00:00,252.71,252.71,250.97,252.29,2747.0,249.8393,249.8393,248.119,249.4241,2747.0
2023-12-20 10:30:00,252.82,253.05,252.37,252.8,1928.0,249.948,250.1754,249.5031,249.9283,1928.0
2023-12-20 11:00:00,252.51,253.09,252.22,253.09,2404.0,249.6416,250.215,249.3548,250.215,2404.0
2023-12-20 11:30:00,253.08,253.08,252.06,252.06,1450.0,250.2051,250.2051,249.1967,249.1967,1450.0
2023-12-20 12:00:00,252.35,252.44,252.11,252.39,900.0,249.4834,249.5723,249.2461,249.5229,900.0
2023-12-20 12:30:00,252.8,253.06,252.7,252.93,914.0,249.9283,250.1853,249.8294,250.0568,914.0
2023-12-20 13:00:00,252.87,252.87,252.18,252.18,1071.0,249.9975,249.9975,249.3153,249.3153,1071.0
2023-12-20 13:30:00,252.3,252.7,252.14,252.66,3879.0,249.4339,249.8294,249.2758,249.7898,3879.0
2023-12-20 14:00:00,251.97,252.78,251.97,252.64,2670.0,249.1077,249.9085,249.1077,249.7701,2670.0
2023-12-20 14:30:00,252.66,252.66,250.05,250.25,2300.0,249.7898,249.7898,247.2095,247.4072,2300.0
2023-12-20 15:00:00,250.16,250.16,248.8,248.8,9787.0,247.3182,247.3182,245.9737,245.9737,9787.0
2023-12-20 15:30:00,248.83,249.03,247.51,247.62,17983.0,246.0034,246.2011,244.6984,244.8071,17983.0
2023-12-21 09:30:00,249.14,252.0,249.14,251.57,4302.0,246.3098,249.1373,246.3098,248.7122,4302.0
2023-12-21 10:00:00,251.73,251.89,250.5,251.32,1964.0,248.8704,249.0286,247.6544,248.4651,1964.0
2023-12-21 10:30:00,251.39,251.91,251.31,251.74,1803.0,248.5343,249.0484,248.4552,248.8803,1803.0
2023-12-21 11:00:00,251.47,251.54,250.82,251.54,1750.0,248.6134,248.6826,247.9707,248.6826,1750.0
2023-12-21 11:30:00,251.56,251.7,250.73,250.73,1434.0,248.7023,248.8408,247.8818,247.8818,1434.0
2023-12-21 12:00:00,250.31,250.53,250.13,250.48,1100.0,247.4665,247.684,247.2886,247.6346,1100.0
2023-12-21 12:30:00,250.35,250.35,249.56,249.57,979.0,247.5061,247.5061,246.7251,246.7349,979.0
2023-12-21 13:00:00,249.75,250.22,249.52,249.87,2376.0,246.9129,247.3776,246.6855,247.0315,2376.0
2023-12-21 13:30:00,249.82,250.75,249.58,250.43,3829.0,246.9821,247.9015,246.7448,247.5852,3829.0
2023-12-21 14:00:00,250.65,250.86,250.31,250.4,1774.0,247.8027,248.0103,247.4665,247.5555,1774.0
2023-12-21 14:30:00,250.33,250.34,249.93,249.94,1209.0,247.4863,247.4962,247.0909,247.1007,1209.0
2023-12-21 15:00:00,250.53,251.05,250.27,251.05,3493.0,247.684,248.1981,247.427,248.1981,3493.0
2023-12-21 15:30:00,251.16,251.8,251.15,251.38,17404.0,248.3069,248.9396,248.297,248.5244,17404.0
2023-12-22 09:30:00,252.52,253.47,251.98,253.4,4073.0,249.6514,250.5906,249.1176,250.5214,4073.0
2023-12-22 10:00:00,252.61,252.8,251.83,252.8,3096.0,249.7404,249.9283,248.9693,249.9283,3096.0
2023-12-22 10:30:00,252.82,252.82,252.41,252.41,1367.0,249.948,249.948,249.5427,249.5427,1367.0
2023-12-22 11:00:00,252.44,253.33,252.33,252.62,3083.0,249.5723,250.4522,249.4636,249.7503,3083.0
2023-12-22 11:30:00,252.82,252.98,251.92,251.93,1725.0,249.948,250.1062,249.0583,249.0681,1725.0
2023-12-22 12:00:00,251.96,252.51,251.93,252.51,1462.0,249.0978,249.6416,249.0681,249.6416,1462.0
2023-12-22 12:30:00,252.07,252.26,251.91,252.26,836.0,249.2065,249.3944,249.0484,249.3944,836.0
2023-12-22 13:00:00,252.49,252.49,252.36,252.36,500.0,249.6218,249.6218,249.4933,249.4933,500.0
2023-12-22 13:30:00,252.05,252.05,251.79,251.79,1144.0,249.1868,249.1868,248.9297,248.9297,1144.0
2023-12-22 14:00:00,251.64,251.92,250.87,251.26,3187.0,248.7814,249.0583,248.0202,248.4058,3187.0
2023-12-22 14:30:00,251.2,251.7,251.17,251.55,12066.0,248.3464,248.8408,248.3168,248.6925,12066.0
2023-12-22 15:00:00,251.55,251.55,251.0,251.28,10199.0,248.6925,248.6925,248.1487,248.4255,10199.0
2023-12-22 15:30:00,251.4,251.41,250.75,251.01,21146.0,248.5442,248.554,247.9015,248.1586,21146.0
2023-12-26 09:30:00,251.13,251.24,249.64,251.01,1830.0,248.2772,248.386,246.8042,248.1586,1830.0
2023-12-26 10:00:00,251.7,251.71,250.58,250.66,2403.0,248.8408,248.8506,247.7335,247.8126,2403.0
2023-12-26 10:30:00,250.84,250.91,250.09,250.9,2010.0,247.9905,248.0597,247.249,248.0498,2010.0
2023-12-26 11:00:00,250.91,251.76,250.9,251.76,1302.0,248.0597,248.9001,248.0498,248.9001,1302.0
2023-12-26 11:30:00,251.84,251.84,251.27,251.4,1692.0,248.9792,248.9792,248.4156,248.5442,1692.0
2023-12-26 12:00:00,251.37,252.05,251.17,251.66,2608.0,248.5145,249.1868,248.3168,248.8012,2608.0
2023-12-26 12:30:00,251.56,251.94,251.54,251.93,1498.0,248.7023,249.078,248.6826,249.0681,1498.0
2023-12-26 13:00:00,251.92,252.61,251.92,252.57,1229.0,249.0583,249.7404,249.0583,249.7009,1229.0
2023-12-26 13:30:00,252.77,252.77,252.17,252.58,1388.0,249.8986,249.8986,249.3054,249.7108,1388.0
2023-12-26 14:00:00,252.17,252.47,252.17,252.47,901.0,249.3054,249.602,249.3054,249.602,901.0
2023-12-26 14:30:00,252.46,253.08,252.45,252.76,1355.0,249.5921,250.2051,249.5822,249.8887,1355.0
2023-12-26 15:00:00,252.8,253.49,252.63,253.49,1806.0,249.9283,250.6104,249.7602,250.6104,1806.0
2023-12-26 15:30:00,253.23,253.63,251.95,252.22,27000.0,250.3534,250.7488,249.0879,249.3548,27000.0
2023-12-27 09:30:00,251.16,251.28,249.4,250.28,7752.0,248.3069,248.4255,246.5669,247.4369,7752.0
2023-12-27 10:00:00,250.5,250.9,249.86,249.86,5003.0,247.6544,248.0498,247.0217,247.0217,5003.0
2023-12-27 10:30:00,250.0,250.47,249.18,249.18,10000.0,247.1601,247.6247,246.3494,246.3494,10000.0
2023-12-27 11:00:00,249.2,249.52,248.8,249.02,3279.0,246.3692,246.6855,245.9737,246.1912,3279.0
2023-12-27 11:30:00,248.91,250.12,248.91,249.81,2972.0,246.0824,247.2787,246.0824,246.9722,2972.0
2023-12-27 12:00:00,249.87,250.39,249.83,250.38,2424.0,247.0315,247.5456,246.992,247.5357,2424.0
2023-12-27 12:30:00,249.99,249.99,249.24,249.5,1352.0,247.1502,247.1502,246.4087,246.6657,1352.0
2023-12-27 13:00:00,249.67,250.25,249.56,249.56,6657.0,246.8338,247.4072,246.7251,246.7251,6657.0
2023-12-27 13:30:00,249.65,250.07,249.65,249.72,3858.0,246.814,247.2293,246.814,246.8832,3858.0
2023-12-27 14:00:00,249.39,249.82,248.85,249.82,1850.0,246.557,246.9821,246.0231,246.9821,1850.0
2023-12-27 14:30:00,249.45,249.51,249.27,249.48,1240.0,246.6163,246.6756,246.4384,246.646,1240.0
2023-12-27 15:00:00,249.51,250.0,249.51,249.74,2951.0,246.6756,247.1601,246.6756,246.903,2951.0
2023-12-27 15:30:00,249.64,250.64,249.15,250.51,24862.0,246.8042,247.7928,246.3197,247.6643,24862.0
2023-12-28 09:30:00,249.6,251.09,249.6,251.09,1714.0,246.7646,248.2377,246.7646,248.2377,1714.0
2023-12-28 10:00:00,251.09,251.48,249.78,250.39,3557.0,248.2377,248.6233,246.9426,247.5456,3557.0
2023-12-28 10:30:00,250.15,250.32,249.61,249.77,2651.0,247.3084,247.4764,246.7745,246.9327,2651.0
2023-12-28 11:00:00,249.9,250.0,249.54,250.0,2803.0,247.0612,247.1601,246.7053,247.1601,2803.0
2023-12-28 11:30:00,249.54,250.24,249.53,250.19,2114.0,246.7053,247.3973,246.6954,247.3479,2114.0
2023-12-28 12:00:00,250.08,250.09,249.66,249.9,1901.0,247.2392,247.249,246.8239,247.0612,1901.0
2023-12-28 12:30:00,249.53,249.53,249.15,249.22,1966.0,246.6954,246.6954,246.3197,246.3889,1966.0
2023-12-28 13:00:00,249.23,249.23,248.79,249.18,1930.0,246.3988,246.3988,245.9638,246.3494,1930.0
2023-12-28 13:30:00,249.33,249.43,248.78,249.19,1453.0,246.4977,246.5965,245.9539,246.3593,1453.0
2023-12-28 14:00:00,249.16,249.59,249.16,249.51,1574.0,246.3296,246.7547,246.3296,246.6756,1574.0
2023-12-28 14:30:00,249.66,249.93,249.24,249.57,2361.0,246.8239,247.0909,246.4087,246.7349,2361.0
2023-12-28 15:00:00,249.36,249.64,249.31,249.31,2879.0,246.5273,246.8042,246.4779,246.4779,2879.0
2023-12-28 15:30:00,249.5,250.37,249.33,249.52,14623.0,246.6657,247.5259,246.4977,246.6855,14623.0
2023-12-29 09:30:00,248.91,251.43,248.91,249.59,2941.0,246.0824,248.5738,246.0824,246.7547,2941.0
2023-12-29 10:00:00,249.28,249.28,248.62,248.75,1735.0,246.4482,246.4482,245.7957,245.9243,1735.0
2023-12-29 10:30:00,249.31,249.31,248.31,248.94,920.0,246.4779,246.4779,245.4893,246.1121,920.0
2023-12-29 11:00:00,248.63,248.66,248.08,248.66,1005.0,245.8056,245.8353,245.2619,245.8353,1005.0
2023-12-29 11:30:00,247.94,248.18,247.61,247.94,2105.0,245.1235,245.3607,244.7972,245.1235,2105.0
2023-12-29 12:00:00,247.96,248.21,247.55,248.2,1125.0,245.1432,245.3904,244.7379,245.3805,1125.0
2023-12-29 12:30:00,248.04,248.86,248.04,248.47,2449.0,245.2223,246.033,245.2223,245.6474,2449.0
2023-12-29 13:00:00,248.47,248.53,248.3,248.3,400.0,245.6474,245.7068,245.4794,245.4794,400.0
2023-12-29 13:30:00,248.21,248.76,248.21,248.51,1498.0,245.3904,245.9342,245.3904,245.687,1498.0
2023-12-29 14:00:00,248.71,248.9,248.34,248.75,1931.0,245.8847,246.0726,245.5189,245.9243,1931.0
2023-12-29 14:30:00,248.71,248.97,248.61,248.74,877.0,245.8847,246.1418,245.7859,245.9144,877.0
2023-12-29 15:00:00,248.76,249.01,248.38,248.83,2000.0,245.9342,246.1813,245.5585,246.0034,2000.0
2023-12-29 15:30:00,248.92,249.41,248.68,249.37,9148.0,246.0923,246.5768,245.8551,246.5372,9148.0
2024-01-02 09:30:00,247.26,251.19,246.88,250.25,5544.0,244.4512,248.3365,244.0755,247.4072,5544.0
2024-01-02 10:00:00,251.21,251.78,250.46,251.26,3109.0,248.3563,248.9198,247.6148,248.4058,3109.0
2024-01-02 10:30:00,250.51,251.69,249.87,249.88,7704.0,247.6643,248.8309,247.0315,247.0414,7704.0
2024-01-02 11:00:00,250.03,250.71,249.41,249.42,1282.0,247.1897,247.862,246.5768,246.5867,1282.0
2024-01-02 11:30:00,249.5,250.61,249.16,250.61,3408.0,246.6657,247.7631,246.3296,247.7631,3408.0
2024-01-02 12:00:00,249.98,250.9,249.88,250.52,3835.0,247.1403,248.0498,247.0414,247.6742,3835.0
2024-01-02 12:30:00,250.83,251.09,250.66,250.66,645.0,247.9806,248.2377,247.8126,247.8126,645.0
2024-01-02 13:00:00,250.58,250.58,250.18,250.18,1228.0,247.7335,247.7335,247.338,247.338,1228.0
2024-01-02 13:30:00,250.23,250.67,250.14,250.25,3819.0,247.3875,247.8225,247.2985,247.4072,3819.0
2024-01-02 14:00:00,250.47,250.47,249.53,250.16,5287.0,247.6247,247.6247,246.6954,247.3182,5287.0
2024-01-02 14:30:00,250.0,250.19,249.63,249.87,4954.0,247.1601,247.3479,246.7943,247.0315,4954.0
2024-01-02 15:00:00,249.66,250.2,249.52,250.17,5666.0,246.8239,247.3578,246.6855,247.3281,5666.0
2024-01-02 15:30:00,250.4,250.98,249.63,250.37,19891.0,247.5555,248.1289,246.7943,247.5259,19891.0
2024-01-03 09:30:00,248.21,248.21,244.59,245.79,4051.0,245.3904,245.3904,241.8115,242.9979,4051.0
2024-01-03 10:00:00,246.79,247.07,245.54,245.72,1312.0,243.9865,244.2633,242.7507,242.9287,1312.0
2024-01-03 10:30:00,245.24,245.38,244.04,244.5,3869.0,242.4541,242.5925,241.2678,241.7225,3869.0
2024-01-03 11:00:00,244.16,244.19,242.96,244.06,4743.0,241.3864,241.4161,240.2,241.2875,4743.0
2024-01-03 11:30:00,243.53,243.81,243.2,243.2,4022.0,240.7636,241.0404,240.4373,240.4373,4022.0
2024-01-03 12:00:00,243.15,243.95,242.88,243.7,3775.0,240.3879,241.1788,240.1209,240.9316,3775.0
2024-01-03 12:30:00,243.7,244.05,243.16,243.98,5067.0,240.9316,241.2777,240.3978,241.2084,5067.0
2024-01-03 13:00:00,244.4,244.98,244.09,244.98,2979.0,241.6237,242.1971,241.3172,242.1971,2979.0
2024-01-03 13:30:00,244.97,244.97,243.16,243.16,5778.0,242.1872,242.1872,240.3978,240.3978,5778.0
2024-01-03 14:00:00,243.57,244.54,243.11,243.97,7570.0,240.8031,241.7621,240.3483,241.1986,7570.0
2024-01-03 14:30:00,244.28,244.28,242.96,243.21,6621.0,241.505,241.505,240.2,240.4472,6621.0
2024-01-03 15:00:00,243.19,243.19,241.77,242.11,11092.0,240.4274,240.4274,239.0236,239.3597,11092.0
2024-01-03 15:30:00,242.15,242.85,241.56,241.97,35600.0,239.3992,240.0913,238.8159,239.2213,35600.0
2024-01-04 09:30:00,240.99,243.59,240.09,241.86,4793.0,238.2524,240.8229,237.3626,239.1125,4793.0
2024-01-04 10:00:00,241.93,242.91,241.31,242.73,3490.0,239.1817,240.1506,238.5688,239.9726,3490.0
2024-01-04 10:30:00,242.45,243.01,241.11,241.11,2566.0,239.6958,240.2495,238.3711,238.3711,2566.0
2024-01-04 11:00:00,241.39,241.83,241.08,241.56,2456.0,238.6479,239.0829,238.3414,238.8159,2456.0
2024-01-04 11:30:00,241.36,242.0,240.93,241.99,2607.0,238.6182,239.2509,238.1931,239.2411,2607.0
2024-01-04 12:00:00,241.59,241.77,241.25,241.29,4391.0,238.8456,239.0236,238.5095,238.549,4391.0
2024-01-04 12:30:00,241.19,241.59,240.99,241.3,6400.0,238.4501,238.8456,238.2524,238.5589,6400.0
2024-01-04 13:00:00,241.55,241.69,241.4,241.61,1399.0,238.8061,238.9445,238.6578,238.8654,1399.0
2024-01-04 13:30:00,241.61,242.16,241.61,241.65,4383.0,238.8654,239.4091,238.8654,238.9049,4383.0
2024-01-04 14:00:00,241.79,241.8,241.23,241.23,5135.0,239.0433,239.0532,238.4897,238.4897,5135.0
2024-01-04 14:30:00,241.35,242.35,241.04,242.35,3715.0,238.6083,239.597,238.3018,239.597,3715.0
2024-01-04 15:00:00,242.33,242.34,241.18,241.67,4865.0,239.5772,239.5871,238.4403,238.9247,4865.0
2024-01-04 15:30:00,241.82,242.11,240.75,240.94,22065.0,239.073,239.3597,238.0151,238.203,22065.0
2024-01-05 09:30:00,239.89,242.94,237.72,241.66,4364.0,237.1649,240.1803,235.0196,238.9148,4364.0
2024-01-05 10:00:00,241.4,243.91,241.4,242.11,3305.0,238.6578,241.1392,238.6578,239.3597,3305.0
2024-01-05 10:30:00,242.02,242.73,241.95,242.15,3664.0,239.2707,239.9726,239.2015,239.3992,3664.0
2024-01-05 11:00:00,242.22,242.43,241.41,241.49,3647.0,239.4684,239.6761,238.6676,238.7467,3647.0
2024-01-05 11:30:00,241.7,241.7,240.94,241.03,2100.0,238.9544,238.9544,238.203,238.292,2100.0
2024-01-05 12:00:00,240.88,241.02,240.43,240.43,2403.0,238.1437,238.2821,237.6988,237.6988,2403.0
2024-01-05 12:30:00,240.79,240.88,240.42,240.57,4756.0,238.0547,238.1437,237.6889,237.8372,4756.0
2024-01-05 13:00:00,240.55,240.72,239.71,240.1,5794.0,237.8174,237.9855,236.987,237.3725,5794.0
2024-01-05 13:30:00,240.64,242.49,240.63,241.95,13165.0,237.9064,239.7354,237.8965,239.2015,13165.0
2024-01-05 14:00:00,241.81,241.92,241.17,241.2,5765.0,239.0631,239.1719,238.4304,238.46,5765.0
2024-01-05 14:30:00,240.82,240.99,239.19,239.3,7006.0,238.0843,238.2524,236.4729,236.5816,7006.0
2024-01-05 15:00:00,239.12,239.74,239.12,239.65,2857.0,236.4037,237.0166,236.4037,236.9276,2857.0
2024-01-05 15:30:00,239.71,240.14,239.23,239.41,18811.0,236.987,237.4121,236.5124,236.6904,18811.0
2024-01-08 09:30:00,240.41,242.63,240.2,242.62,6903.0,237.679,239.8738,237.4714,239.8639,6903.0
2024-01-08 10:00:00,243.63,244.79,242.42,244.6,4982.0,240.8624,242.0092,239.6662,241.8214,4982.0
2024-01-08 10:30:00,244.58,245.79,244.58,245.22,5612.0,241.8016,242.9979,241.8016,242.4344,5612.0
2024-01-08 11:00:00,245.06,246.16,244.9,245.81,2542.0,242.2762,243.3637,242.118,243.0177,2542.0
2024-01-08 11:30:00,245.97,247.3,245.97,247.06,3637.0,243.1758,244.4907,243.1758,244.2535,3637.0
2024-01-08 12:00:00,247.29,247.39,246.24,246.72,5909.0,244.4808,244.5797,243.4428,243.9173,5909.0
2024-01-08 12:30:00,246.71,247.2,246.71,247.2,1773.0,243.9074,244.3919,243.9074,244.3919,1773.0
2024-01-08 13:00:00,247.17,247.17,246.82,246.94,1334.0,244.3622,244.3622,244.0162,244.1348,1334.0
2024-01-08 13:30:00,247.0,247.3,246.87,247.3,1655.0,244.1941,244.4907,244.0656,244.4907,1655.0
2024-01-08 14:00:00,247.03,247.65,246.82,247.65,4504.0,244.2238,244.8368,244.0162,244.8368,4504.0
2024-01-08 14:30:00,247.97,248.65,247.79,248.65,8929.0,245.1531,245.8254,244.9752,245.8254,8929.0
2024-01-08 15:00:00,248.93,248.93,247.91,248.31,3956.0,246.1022,246.1022,245.0938,245.4893,3956.0
2024-01-08 15:30:00,248.15,249.27,248.15,249.01,19030.0,245.3311,246.4384,245.3311,246.1813,19030.0
2024-01-09 09:30:00,246.36,250.0,246.36,250.0,2883.0,243.5614,247.1601,243.5614,247.1601,2883.0
2024-01-09 10:00:00,250.0,250.83,249.37,250.38,1061.0,247.1601,247.9806,246.5372,247.5357,1061.0
2024-01-09 10:30:00,250.41,250.71,249.06,249.06,6430.0,247.5654,247.862,246.2307,246.2307,6430.0
2024-01-09 11:00:00,249.3,249.35,248.69,249.27,2200.0,246.468,246.5174,245.8649,246.4384,2200.0
2024-01-09 11:30:00,249.48,249.67,249.25,249.26,797.0,246.646,246.8338,246.4186,246.4285,797.0
2024-01-09 12:00:00,249.01,249.01,248.32,248.43,9244.0,246.1813,246.1813,245.4991,245.6079,9244.0
2024-01-09 12:30:00,248.3,248.72,248.3,248.66,2500.0,245.4794,245.8946,245.4794,245.8353,2500.0
2024-01-09 13:00:00,248.71,248.86,247.92,248.0,7600.0,245.8847,246.033,245.1037,245.1828,7600.0
2024-01-09 13:30:00,248.0,248.7,247.52,248.7,7300.0,245.1828,245.8748,244.7082,245.8748,7300.0
2024-01-09 14:00:00,248.41,248.65,248.37,248.65,5054.0,245.5881,245.8254,245.5486,245.8254,5054.0
2024-01-09 14:30:00,248.4,248.71,247.86,248.39,6322.0,245.5782,245.8847,245.0444,245.5684,6322.0
2024-01-09 15:00:00,248.64,248.75,248.0,248.53,4083.0,245.8155,245.9243,245.1828,245.7068,4083.0
2024-01-09 15:30:00,248.5,248.5,247.24,247.86,22827.0,245.6771,245.6771,244.4314,245.0444,22827.0
2024-01-10 09:30:00,248.55,249.19,246.55,248.74,1538.0,245.7265,246.3593,243.7493,245.9144,1538.0
2024-01-10 10:00:00,248.0,248.01,246.6,247.64,9484.0,245.1828,245.1927,243.7987,244.8269,9484.0
2024-01-10 10:30:00,247.74,247.85,246.61,246.98,5110.0,244.9257,245.0345,243.8086,244.1744,5110.0
2024-01-10 11:00:00,247.42,247.91,247.38,247.91,1800.0,244.6094,245.0938,244.5698,245.0938,1800.0
2024-01-10 11:30:00,248.23,248.71,248.2,248.63,2007.0,245.4102,245.8847,245.3805,245.8056,2007.0
2024-01-10 12:00:00,248.43,248.86,248.27,248.73,1549.0,245.6079,246.033,245.4497,245.9045,1549.0
2024-01-10 12:30:00,248.65,249.15,247.96,248.31,3100.0,245.8254,246.3197,245.1432,245.4893,3100.0
2024-01-10 13:00:00,248.21,248.7,247.25,247.54,9127.0,245.3904,245.8748,244.4413,244.728,9127.0
2024-01-10 13:30:00,247.37,247.79,247.19,247.56,4362.0,244.5599,244.9752,244.382,244.7478,4362.0
2024-01-10 14:00:00,247.43,247.78,246.81,247.77,4503.0,244.6193,244.9653,244.0063,244.9554,4503.0
2024-01-10 14:30:00,247.83,248.5,247.64,248.13,3189.0,245.0147,245.6771,244.8269,245.3113,3189.0
2024-01-10 15:00:00,248.26,249.22,248.11,248.44,10104.0,245.4398,246.3889,245.2915,245.6178,10104.0
2024-01-10 15:30:00,248.87,249.0,248.35,248.49,8883.0,246.0429,246.1714,245.5288,245.6672,8883.0
2024-01-11 09:30:00,247.96,248.91,247.95,248.71,3242.0,245.1432,246.0824,245.1334,245.8847,3242.0
2024-01-11 10:00:00,246.96,247.49,246.33,246.9,7162.0,244.1546,244.6786,243.5318,244.0953,7162.0
2024-01-11 10:30:00,247.02,247.12,246.38,246.39,1397.0,244.2139,244.3128,243.5812,243.5911,1397.0
2024-01-11 11:00:00,246.49,246.81,245.99,246.81,13007.0,243.6899,244.0063,243.1956,244.0063,13007.0
2024-01-11 11:30:00,246.4,247.03,246.05,246.54,2479.0,243.601,244.2238,243.2549,243.7394,2479.0
2024-01-11 12:00:00,246.85,247.51,246.66,247.03,5105.0,244.0458,244.6984,243.858,244.2238,5105.0
2024-01-11 12:30:00,247.11,248.09,247.05,248.09,800.0,244.3029,245.2718,244.2436,245.2718,800.0
2024-01-11 13:00:00,247.74,248.12,247.36,247.71,2070.0,244.9257,245.3014,244.5501,244.8961,2070.0
2024-01-11 13:30:00,247.59,248.46,247.57,248.46,1870.0,244.7774,245.6376,244.7577,245.6376,1870.0
2024-01-11 14:00:00,248.54,248.88,248.24,248.67,1899.0,245.7166,246.0528,245.4201,245.8452,1899.0
2024-01-11 14:30:00,248.73,248.98,248.64,248.76,42511.0,245.9045,246.1517,245.8155,245.9342,42511.0
2024-01-11 15:00:00,248.96,248.96,248.58,248.89,4573.0,246.1319,246.1319,245.7562,246.0627,4573.0
2024-01-11 15:30:00,249.11,249.41,248.23,248.27,56975.0,246.2802,246.5768,245.4102,245.4497,56975.0
2024-01-12 09:30:00,251.95,254.48,251.18,251.18,7071.0,249.0879,251.5892,248.3267,248.3267,7071.0
2024-01-12 10:00:00,250.17,250.18,248.07,248.85,1183.0,247.3281,247.338,245.252,246.0231,1183.0
2024-01-12 10:30:00,248.97,249.17,248.83,248.91,5402.0,246.1418,246.3395,246.0034,246.0824,5402.0
2024-01-12 11:00:00,248.85,250.03,248.85,250.03,2852.0,246.0231,247.1897,246.0231,247.1897,2852.0
2024-01-12 11:30:00,250.03,250.03,249.04,249.04,1452.0,247.1897,247.1897,246.211,246.211,1452.0
2024-01-12 12:00:00,249.01,249.8,248.63,249.4,4993.0,246.1813,246.9623,245.8056,246.5669,4993.0
2024-01-12 12:30:00,249.4,250.08,249.4,249.67,2424.0,246.5669,247.2392,246.5669,246.8338,2424.0
2024-01-12 13:00:00,249.59,249.86,249.59,249.86,544.0,246.7547,247.0217,246.7547,247.0217,544.0
2024-01-12 13:30:00,249.68,249.95,249.68,249.7,897.0,246.8437,247.1106,246.8437,246.8635,897.0
2024-01-12 14:00:00,249.78,250.13,249.78,250.06,1533.0,246.9426,247.2886,246.9426,247.2194,1533.0
2024-01-12 14:30:00,249.88,250.06,249.33,249.33,2566.0,247.0414,247.2194,246.4977,246.4977,2566.0
2024-01-12 15:00:00,248.95,249.39,248.8,248.89,1690.0,246.122,246.557,245.9737,246.0627,1690.0
2024-01-12 15:30:00,249.31,249.88,248.53,249.16,13925.0,246.4779,247.0414,245.7068,246.3296,13925.0
2024-01-16 09:30:00,246.88,247.11,244.07,244.76,6513.0,244.0755,244.3029,241.2974,241.9796,6513.0
2024-01-16 10:00:00,244.77,246.11,244.76,245.48,5714.0,241.9895,243.3143,241.9796,242.6914,5714.0
2024-01-16 10:30:00,244.87,245.32,244.24,244.92,27641.0,242.0883,242.5332,241.4655,242.1378,27641.0
2024-01-16 11:00:00,244.55,244.61,243.75,244.42,7900.0,241.772,241.8313,240.9811,241.6435,7900.0
2024-01-16 11:30:00,244.53,244.57,243.66,244.04,3505.0,241.7522,241.7917,240.8921,241.2678,3505.0
2024-01-16 12:00:00,243.95,244.02,243.33,243.81,4286.0,241.1788,241.248,240.5658,241.0404,4286.0
2024-01-16 12:30:00,243.83,244.79,243.59,244.48,3096.0,241.0602,242.0092,240.8229,241.7028,3096.0
2024-01-16 13:00:00,244.71,246.52,244.71,246.52,1000.0,241.9302,243.7196,241.9302,243.7196,1000.0
2024-01-16 13:30:00,246.53,246.55,245.86,246.13,2504.0,243.7295,243.7493,243.0671,243.334,2504.0
2024-01-16 14:00:00,246.13,246.85,246.13,246.63,3521.0,243.334,244.0458,243.334,243.8283,3521.0
2024-01-16 14:30:00,246.62,246.89,246.32,246.89,3978.0,243.8185,244.0854,243.5219,244.0854,3978.0
2024-01-16 15:00:00,246.64,246.87,245.4,245.41,8430.0,243.8382,244.0656,242.6123,242.6222,8430.0
2024-01-16 15:30:00,245.56,246.26,245.04,245.79,23697.0,242.7705,243.4625,242.2564,242.9979,23697.0
2024-01-17 09:30:00,243.13,245.49,243.13,244.7,4114.0,240.3681,242.7013,240.3681,241.9203,4114.0
2024-01-17 10:00:00,244.82,245.66,244.02,244.03,3440.0,242.0389,242.8694,241.248,241.2579,3440.0
2024-01-17 10:30:00,244.44,245.46,244.42,245.01,5452.0,241.6632,242.6716,241.6435,242.2267,5452.0
2024-01-17 11:00:00,244.93,245.3,244.19,244.9,5468.0,242.1477,242.5135,241.4161,242.118,5468.0
2024-01-17 11:30:00,244.61,244.8,244.16,244.43,4948.0,241.8313,242.0191,241.3864,241.6533,4948.0
2024-01-17 12:00:00,243.94,244.29,243.66,244.13,6945.0,241.1689,241.5149,240.8921,241.3567,6945.0
2024-01-17 12:30:00,244.14,244.14,243.25,243.92,3019.0,241.3666,241.3666,240.4867,241.1491,3019.0
2024-01-17 13:00:00,243.92,243.94,243.45,243.8,1299.0,241.1491,241.1689,240.6845,241.0305,1299.0
2024-01-17 13:30:00,243.34,244.0,242.63,243.82,5129.0,240.5757,241.2282,239.8738,241.0503,5129.0
2024-01-17 14:00:00,243.83,244.14,243.04,243.19,4985.0,241.0602,241.3666,240.2791,240.4274,4985.0
2024-01-17 14:30:00,243.19,243.51,242.84,243.19,3757.0,240.4274,240.7438,240.0814,240.4274,3757.0
2024-01-17 15:00:00,243.09,243.79,242.52,243.79,9729.0,240.3286,241.0206,239.765,241.0206,9729.0
2024-01-17 15:30:00,243.76,245.04,243.38,244.97,24333.0,240.9909,242.2564,240.6153,242.1872,24333.0
2024-01-18 09:30:00,246.21,246.21,245.0,245.81,2626.0,243.4131,243.4131,242.2169,243.0177,2626.0
2024-01-18 10:00:00,245.81,246.35,244.63,244.63,1954.0,243.0177,243.5515,241.8511,241.8511,1954.0
2024-01-18 10:30:00,244.89,245.16,244.24,244.28,5127.0,242.1081,242.375,241.4655,241.505,5127.0
2024-01-18 11:00:00,244.01,244.15,243.57,244.15,2400.0,241.2381,241.3765,240.8031,241.3765,2400.0
2024-01-18 11:30:00,244.14,244.5,243.4,243.74,6530.0,241.3666,241.7225,240.635,240.9712,6530.0
2024-01-18 12:00:00,243.31,244.08,243.0,243.96,3342.0,240.5461,241.3073,240.2396,241.1887,3342.0
2024-01-18 12:30:00,244.07,244.61,244.03,244.61,1926.0,241.2974,241.8313,241.2579,241.8313,1926.0
2024-01-18 13:00:00,244.63,244.79,243.71,243.9,5239.0,241.8511,242.0092,240.9415,241.1294,5239.0
2024-01-18 13:30:00,243.88,244.5,243.71,244.45,2500.0,241.1096,241.7225,240.9415,241.6731,2500.0
2024-01-18 14:00:00,244.6,245.31,244.6,245.31,2410.0,241.8214,242.5233,241.8214,242.5233,2410.0
2024-01-18 14:30:00,245.31,245.36,244.56,245.13,3115.0,242.5233,242.5728,241.7819,242.3454,3115.0
2024-01-18 15:00:00,245.43,246.17,245.34,246.17,1900.0,242.642,243.3736,242.553,243.3736,1900.0
2024-01-18 15:30:00,246.3,246.62,245.98,246.54,9510.0,243.5021,243.8185,243.1857,243.7394,9510.0
2024-01-19 09:30:00,246.92,249.84,243.59,245.27,12843.0,244.1151,247.0019,240.8229,242.4838,12843.0
2024-01-19 10:00:00,245.48,245.76,244.19,244.93,2603.0,242.6914,242.9682,241.4161,242.1477,2603.0
2024-01-19 10:30:00,244.83,246.24,244.82,245.14,3515.0,242.0488,243.4428,242.0389,242.3553,3515.0
2024-01-19 11:00:00,245.13,245.35,244.75,244.91,3101.0,242.3454,242.5629,241.9697,242.1279,3101.0
2024-01-19 11:30:00,245.19,245.19,244.08,244.54,4659.0,242.4047,242.4047,241.3073,241.7621,4659.0
2024-01-19 12:00:00,244.42,244.43,243.6,244.08,2755.0,241.6435,241.6533,240.8328,241.3073,2755.0
2024-01-19 12:30:00,244.27,244.56,244.01,244.5,2807.0,241.4952,241.7819,241.2381,241.7225,2807.0
2024-01-19 13:00:00,244.74,245.46,244.43,245.43,4736.0,241.9598,242.6716,241.6533,242.642,4736.0
2024-01-19 13:30:00,245.46,246.4,245.36,246.18,9022.0,242.6716,243.601,242.5728,243.3835,9022.0
2024-01-19 14:00:00,246.34,246.78,246.34,246.52,2721.0,243.5416,243.9766,243.5416,243.7196,2721.0
2024-01-19 14:30:00,246.51,246.96,246.01,246.65,2435.0,243.7097,244.1546,243.2154,243.8481,2435.0
2024-01-19 15:00:00,246.79,247.24,246.75,247.2,5431.0,243.9865,244.4314,243.947,244.3919,5431.0
2024-01-19 15:30:00,246.99,247.19,246.22,246.83,44759.0,244.1843,244.382,243.423,244.0261,44759.0
2024-01-22 09:30:00,247.62,250.75,247.31,250.54,6658.0,244.8071,247.9015,244.5006,247.6939,6658.0
2024-01-22 10:00:00,249.72,253.15,249.71,253.15,13423.0,246.8832,250.2743,246.8734,250.2743,13423.0
2024-01-22 10:30:00,252.61,252.88,251.31,251.81,10167.0,249.7404,250.0073,248.4552,248.9495,10167.0
2024-01-22 11:00:00,251.59,251.86,251.07,251.86,16338.0,248.732,248.9989,248.2179,248.9989,16338.0
2024-01-22 11:30:00,251.68,252.2,251.65,251.91,17514.0,248.821,249.3351,248.7913,249.0484,17514.0
2024-01-22 12:00:00,251.95,252.2,251.75,252.01,3762.0,249.0879,249.3351,248.8902,249.1472,3762.0
2024-01-22 12:30:00,252.2,252.2,251.39,251.8,17695.0,249.3351,249.3351,248.5343,248.9396,17695.0
2024-01-22 13:00:00,251.88,252.1,250.81,250.94,8663.0,249.0187,249.2362,247.9609,248.0894,8663.0
2024-01-22 13:30:00,250.8,251.62,250.7,250.7,4721.0,247.951,248.7617,247.8521,247.8521,4721.0
2024-01-22 14:00:00,250.83,250.84,249.83,250.29,6086.0,247.9806,247.9905,246.992,247.4468,6086.0
2024-01-22 14:30:00,250.44,251.7,250.44,251.7,4260.0,247.5951,248.8408,247.5951,248.8408,4260.0
2024-01-22 15:00:00,251.69,252.68,250.94,252.63,16639.0,248.8309,249.8096,248.0894,249.7602,16639.0
2024-01-22 15:30:00,252.85,253.5,252.49,252.57,49340.0,249.9777,250.6203,249.6218,249.7009,49340.0
2024-01-23 09:30:00,254.12,255.0,250.43,250.5,2994.0,251.2333,252.1033,247.5852,247.6544,2994.0
2024-01-23 10:00:00,249.89,249.9,247.34,247.5,2330.0,247.0513,247.0612,244.5303,244.6885,2330.0
2024-01-23 10:30:00,247.33,247.33,246.0,246.94,3439.0,244.5204,244.5204,243.2055,244.1348,3439.0
2024-01-23 11:00:00,246.95,247.07,246.2,246.64,2249.0,244.1447,244.2633,243.4032,243.8382,2249.0
2024-01-23 11:30:00,246.51,247.13,246.51,246.79,1605.0,243.7097,244.3227,243.7097,243.9865,1605.0
2024-01-23 12:00:00,246.93,248.76,246.62,248.27,7282.0,244.1249,245.9342,243.8185,245.4497,7282.0
2024-01-23 12:30:00,248.54,249.0,248.46,249.0,2729.0,245.7166,246.1714,245.6376,246.1714,2729.0
2024-01-23 13:00:00,248.86,248.86,246.74,246.9,5035.0,246.033,246.033,243.9371,244.0953,5035.0
2024-01-23 13:30:00,246.85,247.41,246.76,246.87,2807.0,244.0458,244.5995,243.9569,244.0656,2807.0
2024-01-23 14:00:00,246.65,246.92,246.29,246.38,9117.0,243.8481,244.1151,243.4922,243.5812,9117.0
2024-01-23 14:30:00,246.11,247.48,246.11,247.0,11963.0,243.3143,244.6687,243.3143,244.1941,11963.0
2024-01-23 15:00:00,247.33,248.44,247.31,248.32,1900.0,244.5204,245.6178,244.5006,245.4991,1900.0
2024-01-23 15:30:00,248.31,248.36,247.77,248.04,9669.0,245.4893,245.5387,244.9554,245.2223,9669.0
2024-01-24 09:30:00,248.35,249.65,246.28,246.29,1468.0,245.5288,246.814,243.4823,243.4922,1468.0
2024-01-24 10:00:00,246.48,246.48,243.51,243.59,1500.0,243.6801,243.6801,240.7438,240.8229,1500.0
2024-01-24 10:30:00,243.61,244.95,243.6,243.88,11525.0,240.8427,242.1674,240.8328,241.1096,11525.0
2024-01-24 11:00:00,243.77,244.09,243.17,244.07,1785.0,241.0008,241.3172,240.4077,241.2974,1785.0
2024-01-24 11:30:00,244.4,244.4,243.16,243.46,1098.0,241.6237,241.6237,240.3978,240.6944,1098.0
2024-01-24 12:00:00,243.44,243.55,243.38,243.55,860.0,240.6746,240.7833,240.6153,240.7833,860.0
2024-01-24 12:30:00,243.72,244.44,243.72,244.34,2062.0,240.9514,241.6632,240.9514,241.5644,2062.0
2024-01-24 13:00:00,244.74,244.74,244.14,244.17,804.0,241.9598,241.9598,241.3666,241.3963,804.0
2024-01-24 13:30:00,244.15,244.15,243.44,243.44,900.0,241.3765,241.3765,240.6746,240.6746,900.0
2024-01-24 14:00:00,243.81,244.03,243.22,243.72,6851.0,241.0404,241.2579,240.4571,240.9514,6851.0
2024-01-24 14:30:00,243.73,244.04,242.99,243.76,3674.0,240.9613,241.2678,240.2297,240.9909,3674.0
2024-01-24 15:00:00,243.78,243.78,242.55,242.92,3889.0,241.0107,241.0107,239.7947,240.1605,3889.0
2024-01-24 15:30:00,242.89,242.89,241.44,241.96,20147.0,240.1308,240.1308,238.6973,239.2114,20147.0
2024-01-25 09:30:00,245.78,245.78,243.71,244.14,3340.0,242.988,242.988,240.9415,241.3666,3340.0
2024-01-25 10:00:00,244.35,245.46,243.79,243.88,7857.0,241.5742,242.6716,241.0206,241.1096,7857.0
2024-01-25 10:30:00,244.12,244.14,243.58,243.69,1100.0,241.3469,241.3666,240.813,240.9217,1100.0
2024-01-25 11:00:00,243.5,243.88,243.16,243.59,1100.0,240.7339,241.1096,240.3978,240.8229,1100.0
2024-01-25 11:30:00,243.74,243.75,242.83,243.5,800.0,240.9712,240.9811,240.0715,240.7339,800.0
2024-01-25 12:00:00,243.27,243.82,243.17,243.2,3600.0,240.5065,241.0503,240.4077,240.4373,3600.0
2024-01-25 12:30:00,243.45,243.55,243.05,243.06,500.0,240.6845,240.7833,240.289,240.2989,500.0
2024-01-25 13:00:00,243.05,243.83,243.05,243.63,1822.0,240.289,241.0602,240.289,240.8624,1822.0
2024-01-25 13:30:00,243.77,243.96,243.66,243.7,3804.0,241.0008,241.1887,240.8921,240.9316,3804.0
2024-01-25 14:00:00,243.89,244.62,243.59,244.21,13112.0,241.1195,241.8412,240.8229,241.4358,13112.0
2024-01-25 14:30:00,244.23,244.26,243.54,243.54,667.0,241.4556,241.4853,240.7734,240.7734,667.0
2024-01-25 15:00:00,243.96,243.96,243.41,243.7,1169.0,241.1887,241.1887,240.6449,240.9316,1169.0
2024-01-25 15:30:00,244.03,244.9,244.03,244.87,19814.0,241.2579,242.118,241.2579,242.0883,19814.0
2024-01-26 09:30:00,246.97,246.97,242.9,244.84,2726.0,244.1645,244.1645,240.1407,242.0587,2726.0
2024-01-26 10:00:00,245.17,245.17,244.31,244.72,900.0,242.3849,242.3849,241.5347,241.94,900.0
2024-01-26 10:30:00,244.73,244.87,244.41,244.74,1572.0,241.9499,242.0883,241.6336,241.9598,1572.0
2024-01-26 11:00:00,244.72,245.0,244.19,244.48,1518.0,241.94,242.2169,241.4161,241.7028,1518.0
2024-01-26 11:30:00,244.35,244.52,243.92,244.52,7303.0,241.5742,241.7423,241.1491,241.7423,7303.0
2024-01-26 12:00:00,244.64,244.68,243.81,243.81,3170.0,241.861,241.9005,241.0404,241.0404,3170.0
2024-01-26 12:30:00,243.64,244.24,242.72,243.03,3279.0,240.8723,241.4655,239.9628,240.2692,3279.0
2024-01-26 13:00:00,242.8,243.09,242.34,242.63,2078.0,240.0419,240.3286,239.5871,239.8738,2078.0
2024-01-26 13:30:00,242.64,243.05,242.0,242.13,2486.0,239.8837,240.289,239.2509,239.3795,2486.0
2024-01-26 14:00:00,242.47,244.06,242.08,243.99,4862.0,239.7156,241.2875,239.33,241.2183,4862.0
2024-01-26 14:30:00,244.12,244.86,244.11,244.14,3459.0,241.3469,242.0785,241.337,241.3666,3459.0
2024-01-26 15:00:00,244.35,245.12,244.29,244.94,2724.0,241.5742,242.3355,241.5149,242.1575,2724.0
2024-01-26 15:30:00,244.96,244.96,243.98,244.37,11223.0,242.1773,242.1773,241.2084,241.594,11223.0
2024-01-29 09:30:00,243.33,245.03,243.33,245.03,2920.0,240.5658,242.2465,240.5658,242.2465,2920.0
2024-01-29 10:00:00,244.93,245.8,244.74,245.19,2721.0,242.1477,243.0078,241.9598,242.4047,2721.0
2024-01-29 10:30:00,244.77,245.67,244.76,244.97,3203.0,241.9895,242.8793,241.9796,242.1872,3203.0
2024-01-29 11:00:00,244.93,244.93,244.6,244.69,733.0,242.1477,242.1477,241.8214,241.9104,733.0
2024-01-29 11:30:00,244.65,245.01,244.55,244.81,1767.0,241.8708,242.2267,241.772,242.029,1767.0
2024-01-29 12:00:00,244.59,245.17,244.47,245.12,1660.0,241.8115,242.3849,241.6929,242.3355,1660.0
2024-01-29 12:30:00,245.15,245.4,245.14,245.14,1297.0,242.3652,242.6123,242.3553,242.3553,1297.0
2024-01-29 13:00:00,245.31,245.55,245.05,245.52,2048.0,242.5233,242.7606,242.2663,242.731,2048.0
2024-01-29 13:30:00,245.57,246.28,245.57,246.28,2714.0,242.7804,243.4823,242.7804,243.4823,2714.0
2024-01-29 14:00:00,246.55,246.58,245.81,245.81,1313.0,243.7493,243.7789,243.0177,243.0177,1313.0
2024-01-29 14:30:00,245.7,246.33,245.58,245.58,1188.0,242.9089,243.5318,242.7903,242.7903,1188.0
2024-01-29 15:00:00,245.66,247.08,245.65,247.0,3508.0,242.8694,244.2732,242.8595,244.1941,3508.0
2024-01-29 15:30:00,247.06,247.39,246.54,246.95,7698.0,244.2535,244.5797,243.7394,244.1447,7698.0
2024-01-30 09:30:00,245.58,247.87,245.58,247.87,2115.0,242.7903,245.0543,242.7903,245.0543,2115.0
2024-01-30 10:00:00,247.23,247.58,245.61,245.61,2234.0,244.4215,244.7676,242.8199,242.8199,2234.0
2024-01-30 10:30:00,246.18,246.45,245.83,246.15,2747.0,243.3835,243.6504,243.0374,243.3538,2747.0
2024-01-30 11:00:00,246.1,246.49,245.62,245.84,759.0,243.3044,243.6899,242.8298,243.0473,759.0
2024-01-30 11:30:00,246.19,246.77,246.19,246.77,599.0,243.3933,243.9668,243.3933,243.9668,599.0
2024-01-30 12:00:00,246.68,247.2,246.52,247.2,630.0,243.8778,244.3919,243.7196,244.3919,630.0
2024-01-30 12:30:00,246.65,246.91,246.65,246.67,1050.0,243.8481,244.1052,243.8481,243.8679,1050.0
2024-01-30 13:00:00,246.96,247.04,246.63,246.97,2246.0,244.1546,244.2337,243.8283,244.1645,2246.0
2024-01-30 13:30:00,246.92,246.92,246.41,246.54,2995.0,244.1151,244.1151,243.6108,243.7394,2995.0
2024-01-30 14:00:00,246.59,246.96,246.18,246.18,2200.0,243.7888,244.1546,243.3835,243.3835,2200.0
2024-01-30 14:30:00,245.97,246.48,245.96,246.48,1052.0,243.1758,243.6801,243.166,243.6801,1052.0
2024-01-30 15:00:00,246.29,246.3,245.94,246.13,1145.0,243.4922,243.5021,243.1462,243.334,1145.0
2024-01-30 15:30:00,245.84,245.84,244.54,244.85,15510.0,243.0473,243.0473,241.7621,242.0686,15510.0
2024-01-31 09:30:00,247.06,248.36,247.06,247.72,1968.0,244.2535,245.5387,244.2535,244.906,1968.0
2024-01-31 10:00:00,247.71,248.5,246.66,247.82,6128.0,244.8961,245.6771,243.858,245.0048,6128.0
2024-01-31 10:30:00,247.69,247.69,246.81,246.91,900.0,244.8763,244.8763,244.0063,244.1052,900.0
2024-01-31 11:00:00,247.59,247.6,247.36,247.52,600.0,244.7774,244.7873,244.5501,244.7082,600.0
2024-01-31 11:30:00,247.25,247.25,246.15,246.49,813.0,244.4413,244.4413,243.3538,243.6899,813.0
2024-01-31 12:00:00,246.88,247.98,246.88,247.9,2915.0,244.0755,245.163,244.0755,245.0839,2915.0
2024-01-31 12:30:00,248.02,248.08,247.4,247.4,2614.0,245.2026,245.2619,244.5896,244.5896,2614.0
2024-01-31 13:00:00,247.39,248.21,247.38,247.82,20762.0,244.5797,245.3904,244.5698,245.0048,20762.0
2024-01-31 13:30:00,248.14,248.59,247.81,248.15,3468.0,245.3212,245.7661,244.9949,245.3311,3468.0
2024-01-31 14:00:00,247.87,247.87,245.8,245.99,4298.0,245.0543,245.0543,243.0078,243.1956,4298.0
2024-01-31 14:30:00,245.95,247.78,245.33,245.46,17782.0,243.1561,244.9653,242.5431,242.6716,17782.0
2024-01-31 15:00:00,243.42,244.45,243.41,244.0,8994.0,240.6548,241.6731,240.6449,241.2282,8994.0
2024-01-31 15:30:00,244.04,244.04,242.65,242.72,20596.0,241.2678,241.2678,239.8936,239.9628,20596.0
2024-02-01 09:30:00,242.26,242.69,239.63,240.48,3208.0,239.508,239.9331,236.9079,237.7482,3208.0
2024-02-01 10:00:00,239.15,243.21,239.15,243.21,9675.0,236.4333,240.4472,236.4333,240.4472,9675.0
2024-02-01 10:30:00,243.8,244.06,242.49,242.53,3155.0,241.0305,241.2875,239.7354,239.7749,3155.0
2024-02-01 11:00:00,241.76,243.25,241.76,243.0,5420.0,239.0137,240.4867,239.0137,240.2396,5420.0
2024-02-01 11:30:00,244.54,245.17,244.41,245.17,1800.0,241.7621,242.3849,241.6336,242.3849,1800.0
2024-02-01 12:00:00,245.57,246.6,245.53,246.2,2279.0,242.7804,243.7987,242.7408,243.4032,2279.0
2024-02-01 12:30:00,246.24,247.79,246.2,247.55,1050.0,243.4428,244.9752,243.4032,244.7379,1050.0
2024-02-01 13:00:00,247.81,247.81,247.17,247.69,829.0,244.9949,244.9949,244.3622,244.8763,829.0
2024-02-01 13:30:00,247.23,247.55,246.71,247.02,1946.0,244.4215,244.7379,243.9074,244.2139,1946.0
2024-02-01 14:00:00,247.5,247.86,247.27,247.46,2129.0,244.6885,245.0444,244.4611,244.6489,2129.0
2024-02-01 14:30:00,247.59,248.07,247.07,247.63,5034.0,244.7774,245.252,244.2633,244.817,5034.0
2024-02-01 15:00:00,247.73,248.08,247.22,247.94,5086.0,244.9159,245.2619,244.4116,245.1235,5086.0
2024-02-01 15:30:00,248.03,248.34,247.41,247.59,12936.0,245.2124,245.5189,244.5995,244.7774,12936.0
2024-02-02 09:30:00,245.57,246.64,243.22,246.64,4974.0,242.7804,243.8382,240.4571,243.8382,4974.0
2024-02-02 10:00:00,244.0,244.71,242.78,243.24,16778.0,241.2282,241.9302,240.0221,240.4769,16778.0
2024-02-02 10:30:00,243.55,244.79,243.55,244.27,4633.0,240.7833,242.0092,240.7833,241.4952,4633.0
2024-02-02 11:00:00,244.86,244.86,244.1,244.71,1700.0,242.0785,242.0785,241.3271,241.9302,1700.0
2024-02-02 11:30:00,245.52,245.63,244.72,244.72,3649.0,242.731,242.8397,241.94,241.94,3649.0
2024-02-02 12:00:00,244.53,244.71,243.97,244.36,2113.0,241.7522,241.9302,241.1986,241.5841,2113.0
2024-02-02 12:30:00,244.86,244.87,243.2,243.52,5407.0,242.0785,242.0883,240.4373,240.7537,5407.0
2024-02-02 13:00:00,244.32,244.66,244.01,244.22,1341.0,241.5446,241.8807,241.2381,241.4457,1341.0
2024-02-02 13:30:00,244.22,244.61,244.22,244.61,2536.0,241.4457,241.8313,241.4457,241.8313,2536.0
2024-02-02 14:00:00,244.8,245.75,244.79,245.3,2160.0,242.0191,242.9583,242.0092,242.5135,2160.0
2024-02-02 14:30:00,245.1,246.03,245.1,245.84,2400.0,242.3157,243.2352,242.3157,243.0473,2400.0
2024-02-02 15:00:00,245.74,247.03,245.73,247.03,4554.0,242.9485,244.2238,242.9386,244.2238,4554.0
2024-02-02 15:30:00,246.96,246.96,245.7,245.7,9858.0,244.1546,244.1546,242.9089,242.9089,9858.0
2024-02-05 09:30:00,243.06,245.96,243.06,244.89,1600.0,240.2989,243.166,240.2989,242.1081,1600.0
2024-02-05 10:00:00,245.31,245.61,243.91,244.3,3145.0,242.5233,242.8199,241.1392,241.5248,3145.0
2024-02-05 10:30:00,243.87,244.52,243.28,243.28,2587.0,241.0997,241.7423,240.5164,240.5164,2587.0
2024-02-05 11:00:00,243.22,244.41,243.22,243.9,2385.0,240.4571,241.6336,240.4571,241.1294,2385.0
2024-02-05 11:30:00,244.12,244.96,243.87,244.96,8712.0,241.3469,242.1773,241.0997,242.1773,8712.0
2024-02-05 12:00:00,244.57,245.23,244.56,245.0,3141.0,241.7917,242.4443,241.7819,242.2169,3141.0
2024-02-05 12:30:00,245.37,245.46,244.9,244.9,2003.0,242.5827,242.6716,242.118,242.118,2003.0
2024-02-05 13:00:00,244.92,245.04,244.49,244.52,1150.0,242.1378,242.2564,241.7127,241.7423,1150.0
2024-02-05 13:30:00,244.29,245.0,244.28,244.86,1059.0,241.5149,242.2169,241.505,242.0785,1059.0
2024-02-05 14:00:00,245.03,245.88,245.03,245.72,3889.0,242.2465,243.0869,242.2465,242.9287,3889.0
2024-02-05 14:30:00,245.72,245.84,245.3,245.59,2977.0,242.9287,243.0473,242.5135,242.8002,2977.0
2024-02-05 15:00:00,245.32,246.11,244.97,246.11,3039.0,242.5332,243.3143,242.1872,243.3143,3039.0
2024-02-05 15:30:00,245.87,246.05,243.87,244.11,8815.0,243.077,243.2549,241.0997,241.337,8815.0
2024-02-06 09:30:00,244.71,246.52,243.96,246.52,1322.0,241.9302,243.7196,241.1887,243.7196,1322.0
2024-02-06 10:00:00,247.22,247.24,246.63,246.63,800.0,244.4116,244.4314,243.8283,243.8283,800.0
2024-02-06 10:30:00,246.66,246.93,246.41,246.64,912.0,243.858,244.1249,243.6108,243.8382,912.0
2024-02-06 11:00:00,246.65,247.85,246.65,247.57,521.0,243.8481,245.0345,243.8481,244.7577,521.0
2024-02-06 11:30:00,247.41,248.83,247.28,248.83,6298.0,244.5995,246.0034,244.471,246.0034,6298.0
2024-02-06 12:00:00,249.0,252.14,248.99,252.14,11017.0,246.1714,249.2758,246.1615,249.2758,11017.0
2024-02-06 12:30:00,251.94,252.25,251.43,252.25,3629.0,249.078,249.3845,248.5738,249.3845,3629.0
2024-02-06 13:00:00,252.14,252.65,251.18,251.84,5456.0,249.2758,249.78,248.3267,248.9792,5456.0
2024-02-06 13:30:00,252.49,252.51,252.06,252.48,4421.0,249.6218,249.6416,249.1967,249.6119,4421.0
2024-02-06 14:00:00,252.44,252.84,251.76,252.29,5727.0,249.5723,249.9678,248.9001,249.4241,5727.0
2024-02-06 14:30:00,252.27,252.58,251.89,252.54,3818.0,249.4043,249.7108,249.0286,249.6712,3818.0
2024-02-06 15:00:00,252.39,252.51,251.4,251.92,5728.0,249.5229,249.6416,248.5442,249.0583,5728.0
2024-02-06 15:30:00,251.94,252.32,251.64,252.32,12465.0,249.078,249.4537,248.7814,249.4537,12465.0
2024-02-07 09:30:00,252.3,252.3,250.51,251.22,3585.0,249.4339,249.4339,247.6643,248.3662,3585.0
2024-02-07 10:00:00,251.31,252.16,250.86,251.85,2740.0,248.4552,249.2955,248.0103,248.989,2740.0
2024-02-07 10:30:00,252.44,253.75,252.39,252.91,3610.0,249.5723,250.8675,249.5229,250.037,3610.0
2024-02-07 11:00:00,252.86,252.86,251.36,251.4,1200.0,249.9876,249.9876,248.5046,248.5442,1200.0
2024-02-07 11:30:00,251.02,251.29,251.02,251.29,300.0,248.1685,248.4354,248.1685,248.4354,300.0
2024-02-07 12:00:00,251.29,251.43,251.01,251.43,623.0,248.4354,248.5738,248.1586,248.5738,623.0
2024-02-07 12:30:00,251.37,251.79,251.36,251.79,600.0,248.5145,248.9297,248.5046,248.9297,600.0
2024-02-07 13:00:00,252.25,252.4,251.2,251.45,1658.0,249.3845,249.5328,248.3464,248.5936,1658.0
2024-02-07 13:30:00,251.47,251.83,250.57,250.57,1343.0,248.6134,248.9693,247.7236,247.7236,1343.0
2024-02-07 14:00:00,250.41,250.83,249.96,250.56,2661.0,247.5654,247.9806,247.1205,247.7137,2661.0
2024-02-07 14:30:00,250.24,251.46,250.24,251.31,3726.0,247.3973,248.6035,247.3973,248.4552,3726.0
2024-02-07 15:00:00,250.96,251.37,250.45,250.5,1809.0,248.1092,248.5145,247.605,247.6544,1809.0
2024-02-07 15:30:00,250.35,251.07,250.01,251.07,14628.0,247.5061,248.2179,247.17,248.2179,14628.0
2024-02-08 09:30:00,249.33,249.33,248.46,248.46,1181.0,246.4977,246.4977,245.6376,245.6376,1181.0
2024-02-08 10:00:00,248.8,249.65,248.4,249.55,4405.0,245.9737,246.814,245.5782,246.7152,4405.0
2024-02-08 10:30:00,249.59,249.64,247.83,247.83,1100.0,246.7547,246.8042,245.0147,245.0147,1100.0
2024-02-08 11:00:00,247.85,248.5,247.4,247.4,5042.0,245.0345,245.6771,244.5896,244.5896,5042.0
2024-02-08 11:30:00,246.71,248.07,246.71,247.74,1203.0,243.9074,245.252,243.9074,244.9257,1203.0
2024-02-08 12:00:00,247.74,248.2,247.7,247.92,1358.0,244.9257,245.3805,244.8862,245.1037,1358.0
2024-02-08 12:30:00,247.74,248.22,247.64,248.22,1147.0,244.9257,245.4003,244.8269,245.4003,1147.0
2024-02-08 13:00:00,248.05,249.12,248.05,249.12,2000.0,245.2322,246.2901,245.2322,246.2901,2000.0
2024-02-08 13:30:00,249.48,250.2,249.35,250.15,900.0,246.646,247.3578,246.5174,247.3084,900.0
2024-02-08 14:00:00,249.94,250.61,249.68,250.61,1833.0,247.1007,247.7631,246.8437,247.7631,1833.0
2024-02-08 14:30:00,250.35,251.14,250.29,250.73,1694.0,247.5061,248.2871,247.4468,247.8818,1694.0
2024-02-08 15:00:00,251.09,251.09,250.45,250.83,893.0,248.2377,248.2377,247.605,247.9806,893.0
2024-02-08 15:30:00,250.67,251.46,250.21,251.43,5616.0,247.8225,248.6035,247.3677,248.5738,5616.0
2024-02-09 09:30:00,250.24,252.08,250.24,251.84,2564.0,247.3973,249.2164,247.3973,248.9792,2564.0
2024-02-09 10:00:00,251.86,251.86,250.25,250.25,2380.0,248.9989,248.9989,247.4072,247.4072,2380.0
2024-02-09 10:30:00,249.98,250.68,249.38,249.5,7938.0,247.1403,247.8323,246.5471,246.6657,7938.0
2024-02-09 11:00:00,249.32,249.86,248.76,248.76,2400.0,246.4878,247.0217,245.9342,245.9342,2400.0
2024-02-09 11:30:00,248.81,249.2,248.71,248.77,2600.0,245.9836,246.3692,245.8847,245.944,2600.0
2024-02-09 12:00:00,248.59,249.51,248.58,249.51,2381.0,245.7661,246.6756,245.7562,246.6756,2381.0
2024-02-09 12:30:00,249.69,249.72,249.44,249.5,1560.0,246.8536,246.8832,246.6064,246.6657,1560.0
2024-02-09 13:00:00,249.49,249.66,249.06,249.27,6942.0,246.6559,246.8239,246.2307,246.4384,6942.0
2024-02-09 13:30:00,249.33,249.84,249.18,249.84,4202.0,246.4977,247.0019,246.3494,247.0019,4202.0
2024-02-09 14:00:00,250.18,250.74,250.18,250.74,1575.0,247.338,247.8917,247.338,247.8917,1575.0
2024-02-09 14:30:00,250.57,251.41,250.57,251.19,1430.0,247.7236,248.554,247.7236,248.3365,1430.0
2024-02-09 15:00:00,251.07,251.74,250.62,251.11,5059.0,248.2179,248.8803,247.773,248.2575,5059.0
2024-02-09 15:30:00,250.96,252.3,250.74,252.23,10496.0,248.1092,249.4339,247.8917,249.3647,10496.0
2024-02-12 09:30:00,252.77,253.27,252.49,252.95,1786.0,249.8986,250.3929,249.6218,250.0766,1786.0
2024-02-12 10:00:00,252.82,253.1,251.94,252.75,3209.0,249.948,250.2248,249.078,249.8788,3209.0
2024-02-12 10:30:00,251.85,252.0,251.62,251.65,2766.0,248.989,249.1373,248.7617,248.7913,2766.0
2024-02-12 11:00:00,251.83,252.52,251.83,252.33,2683.0,248.9693,249.6514,248.9693,249.4636,2683.0
2024-02-12 11:30:00,252.68,253.13,252.56,252.92,1215.0,249.8096,250.2545,249.691,250.0469,1215.0
2024-02-12 12:00:00,252.6,253.46,252.6,253.3,1901.0,249.7305,250.5808,249.7305,250.4226,1901.0
2024-02-12 12:30:00,252.91,253.03,252.75,252.99,2452.0,250.037,250.1556,249.8788,250.1161,2452.0
2024-02-12 13:00:00,252.74,253.45,252.74,253.34,2321.0,249.8689,250.5709,249.8689,250.4621,2321.0
2024-02-12 13:30:00,253.31,253.31,252.65,252.66,1300.0,250.4325,250.4325,249.78,249.7898,1300.0
2024-02-12 14:00:00,252.81,252.89,251.96,251.97,1197.0,249.9381,250.0172,249.0978,249.1077,1197.0
2024-02-12 14:30:00,252.07,252.26,251.82,252.08,2100.0,249.2065,249.3944,248.9594,249.2164,2100.0
2024-02-12 15:00:00,252.31,252.59,252.31,252.59,1126.0,249.4438,249.7206,249.4438,249.7206,1126.0
2024-02-12 15:30:00,252.57,253.27,252.57,252.73,6555.0,249.7009,250.3929,249.7009,249.8591,6555.0
2024-02-13 09:30:00,247.77,249.57,246.0,247.21,5376.0,244.9554,246.7349,243.2055,244.4018,5376.0
2024-02-13 10:00:00,247.12,247.76,246.83,247.49,9290.0,244.3128,244.9455,244.0261,244.6786,9290.0
2024-02-13 10:30:00,247.77,248.07,246.94,247.76,11998.0,244.9554,245.252,244.1348,244.9455,11998.0
2024-02-13 11:00:00,247.39,250.73,247.39,250.73,2558.0,244.5797,247.8818,244.5797,247.8818,2558.0
2024-02-13 11:30:00,250.2,250.66,249.76,250.53,2400.0,247.3578,247.8126,246.9228,247.684,2400.0
2024-02-13 12:00:00,250.52,250.6,250.0,250.0,2234.0,247.6742,247.7532,247.1601,247.1601,2234.0
2024-02-13 12:30:00,250.05,250.05,249.09,249.09,1300.0,247.2095,247.2095,246.2604,246.2604,1300.0
2024-02-13 13:00:00,248.89,248.89,247.61,247.99,2957.0,246.0627,246.0627,244.7972,245.1729,2957.0
2024-02-13 13:30:00,247.91,248.35,247.22,247.35,4370.0,245.0938,245.5288,244.4116,244.5402,4370.0
2024-02-13 14:00:00,247.61,247.61,246.92,247.15,3855.0,244.7972,244.7972,244.1151,244.3424,3855.0
2024-02-13 14:30:00,247.4,248.0,246.53,246.58,4893.0,244.5896,245.1828,243.7295,243.7789,4893.0
2024-02-13 15:00:00,246.14,246.73,245.64,246.73,3560.0,243.3439,243.9272,242.8496,243.9272,3560.0
2024-02-13 15:30:00,246.47,248.14,246.44,248.14,7748.0,243.6702,245.3212,243.6405,245.3212,7748.0
2024-02-14 09:30:00,249.58,250.08,245.83,248.63,3638.0,246.7448,247.2392,243.0374,245.8056,3638.0
2024-02-14 10:00:00,249.02,249.02,248.06,248.06,547.0,246.1912,246.1912,245.2421,245.2421,547.0
2024-02-14 10:30:00,248.42,248.57,247.85,247.85,2400.0,245.598,245.7463,245.0345,245.0345,2400.0
2024-02-14 11:00:00,247.38,248.28,247.38,248.28,500.0,244.5698,245.4596,244.5698,245.4596,500.0
2024-02-14 11:30:00,248.25,248.75,247.47,247.47,4920.0,245.4299,245.9243,244.6588,244.6588,4920.0
2024-02-14 12:00:00,247.21,247.5,246.68,247.31,6831.0,244.4018,244.6885,243.8778,244.5006,6831.0
2024-02-14 12:30:00,247.44,247.83,247.19,247.2,1665.0,244.6291,245.0147,244.382,244.3919,1665.0
2024-02-14 13:00:00,247.45,247.69,246.93,247.18,1514.0,244.639,244.8763,244.1249,244.3721,1514.0
2024-02-14 13:30:00,247.56,248.33,247.56,248.13,1512.0,244.7478,245.509,244.7478,245.3113,1512.0
2024-02-14 14:00:00,248.18,248.18,247.82,247.84,700.0,245.3607,245.3607,245.0048,245.0246,700.0
2024-02-14 14:30:00,248.6,249.1,248.12,248.64,3294.0,245.776,246.2703,245.3014,245.8155,3294.0
2024-02-14 15:00:00,248.83,249.31,248.6,249.23,1956.0,246.0034,246.4779,245.776,246.3988,1956.0
2024-02-14 15:30:00,249.03,249.39,248.33,249.09,13986.0,246.2011,246.557,245.509,246.2604,13986.0
2024-02-15 09:30:00,251.18,254.06,251.18,254.06,1156.0,248.3267,251.1739,248.3267,251.1739,1156.0
2024-02-15 10:00:00,254.15,254.15,252.65,252.66,10344.0,251.2629,251.2629,249.78,249.7898,10344.0
2024-02-15 10:30:00,252.57,253.51,252.1,253.11,5461.0,249.7009,250.6302,249.2362,250.2347,5461.0
2024-02-15 11:00:00,252.92,253.17,252.0,252.0,6465.0,250.0469,250.2941,249.1373,249.1373,6465.0
2024-02-15 11:30:00,251.94,251.94,251.0,251.72,1744.0,249.078,249.078,248.1487,248.8605,1744.0
2024-02-15 12:00:00,251.72,252.11,251.68,252.02,2141.0,248.8605,249.2461,248.821,249.1571,2141.0
2024-02-15 12:30:00,252.27,252.47,252.14,252.25,1210.0,249.4043,249.602,249.2758,249.3845,1210.0
2024-02-15 13:00:00,252.41,253.16,252.35,253.16,2330.0,249.5427,250.2842,249.4834,250.2842,2330.0
2024-02-15 13:30:00,253.17,253.43,252.86,253.43,1438.0,250.2941,250.5511,249.9876,250.5511,1438.0
2024-02-15 14:00:00,253.58,254.32,253.58,254.32,1606.0,250.6994,251.431,250.6994,251.431,1606.0
2024-02-15 14:30:00,254.19,254.37,253.72,254.33,2941.0,251.3025,251.4804,250.8378,251.4409,2941.0
2024-02-15 15:00:00,254.24,254.89,254.0,254.89,9998.0,251.3519,251.9945,251.1146,251.9945,9998.0
2024-02-15 15:30:00,254.93,255.23,254.27,254.96,19850.0,252.0341,252.3307,251.3816,252.0637,19850.0
2024-02-16 09:30:00,254.23,254.84,252.73,252.74,7699.0,251.342,251.9451,249.8591,249.8689,7699.0
2024-02-16 10:00:00,254.94,255.63,254.94,255.44,1004.0,252.0439,252.7261,252.0439,252.5383,1004.0
2024-02-16 10:30:00,255.92,256.2,254.8,254.8,5312.0,253.0128,253.2896,251.9055,251.9055,5312.0
2024-02-16 11:00:00,254.79,256.18,254.79,255.95,3456.0,251.8957,253.2699,251.8957,253.0425,3456.0
2024-02-16 11:30:00,256.11,256.66,255.86,256.22,4400.0,253.2007,253.7444,252.9535,253.3094,4400.0
2024-02-16 12:00:00,256.12,256.45,255.83,256.22,2792.0,253.2105,253.5368,252.9238,253.3094,2792.0
2024-02-16 12:30:00,256.36,256.85,256.22,256.65,2555.0,253.4478,253.9323,253.3094,253.7345,2555.0
2024-02-16 13:00:00,256.63,256.63,256.11,256.42,2324.0,253.7147,253.7147,253.2007,253.5071,2324.0
2024-02-16 13:30:00,256.25,256.58,255.95,256.14,15340.0,253.3391,253.6653,253.0425,253.2303,15340.0
2024-02-16 14:00:00,255.76,255.76,254.83,255.21,5073.0,252.8546,252.8546,251.9352,252.3109,5073.0
2024-02-16 14:30:00,255.16,255.32,253.29,253.41,3438.0,252.2614,252.4196,250.4127,250.5313,3438.0
2024-02-16 15:00:00,253.01,253.25,251.79,251.86,22064.0,250.1359,250.3731,248.9297,248.9989,22064.0
2024-02-16 15:30:00,251.95,251.97,250.36,251.09,17340.0,249.0879,249.1077,247.516,248.2377,17340.0
2024-02-20 09:30:00,250.02,253.06,247.45,250.55,15602.0,247.1798,250.1853,244.639,247.7038,15602.0
2024-02-20 10:00:00,251.21,252.16,250.18,251.8,10643.0,248.3563,249.2955,247.338,248.9396,10643.0
2024-02-20 10:30:00,251.41,251.41,249.44,250.3,11642.0,248.554,248.554,246.6064,247.4567,11642.0
2024-02-20 11:00:00,250.32,250.91,250.32,250.45,1800.0,247.4764,248.0597,247.4764,247.605,1800.0
2024-02-20 11:30:00,250.36,251.15,250.36,250.94,2400.0,247.516,248.297,247.516,248.0894,2400.0
2024-02-20 12:00:00,250.7,250.96,250.31,250.83,1928.0,247.8521,248.1092,247.4665,247.9806,1928.0
2024-02-20 12:30:00,250.66,251.54,250.41,251.42,6339.0,247.8126,248.6826,247.5654,248.5639,6339.0
2024-02-20 13:00:00,251.37,251.38,250.37,250.47,10197.0,248.5145,248.5244,247.5259,247.6247,10197.0
2024-02-20 13:30:00,250.6,251.29,250.36,251.29,5270.0,247.7532,248.4354,247.516,248.4354,5270.0
2024-02-20 14:00:00,251.29,251.95,251.0,251.52,16000.0,248.4354,249.0879,248.1487,248.6628,16000.0
2024-02-20 14:30:00,251.23,251.58,251.21,251.29,800.0,248.3761,248.7221,248.3563,248.4354,800.0
2024-02-20 15:00:00,251.51,251.51,250.95,251.22,2100.0,248.6529,248.6529,248.0993,248.3662,2100.0
2024-02-20 15:30:00,251.06,251.32,250.79,250.92,37199.0,248.208,248.4651,247.9411,248.0696,37199.0
2024-02-21 09:30:00,251.36,251.36,246.98,249.53,18197.0,248.5046,248.5046,244.1744,246.6954,18197.0
2024-02-21 10:00:00,249.17,249.73,248.3,249.45,24398.0,246.3395,246.8931,245.4794,246.6163,24398.0
2024-02-21 10:30:00,249.17,249.81,248.64,248.93,4956.0,246.3395,246.9722,245.8155,246.1022,4956.0
2024-02-21 11:00:00,249.0,250.47,248.83,250.02,5318.0,246.1714,247.6247,246.0034,247.1798,5318.0
2024-02-21 11:30:00,250.02,251.88,250.01,251.78,2713.0,247.1798,249.0187,247.17,248.9198,2713.0
2024-02-21 12:00:00,251.44,252.18,251.01,251.4,35464.0,248.5837,249.3153,248.1586,248.5442,35464.0
2024-02-21 12:30:00,251.5,252.46,251.2,252.34,24377.0,248.643,249.5921,248.3464,249.4735,24377.0
2024-02-21 13:00:00,252.18,252.37,250.56,251.42,11877.0,249.3153,249.5031,247.7137,248.5639,11877.0
2024-02-21 13:30:00,251.42,252.11,251.07,251.57,11214.0,248.5639,249.2461,248.2179,248.7122,11214.0
2024-02-21 14:00:00,251.87,252.56,251.3,252.56,21161.0,249.0088,249.691,248.4453,249.691,21161.0
2024-02-21 14:30:00,252.38,252.56,250.81,251.08,17084.0,249.513,249.691,247.9609,248.2278,17084.0
2024-02-21 15:00:00,251.11,251.7,249.69,250.55,24897.0,248.2575,248.8408,246.8536,247.7038,24897.0
2024-02-21 15:30:00,250.6,252.12,250.14,250.72,62918.0,247.7532,249.256,247.2985,247.8719,62918.0
2024-02-22 09:30:00,243.0,245.94,237.51,241.79,46924.0,240.2396,243.1462,234.8119,239.0433,46924.0
2024-02-22 10:00:00,241.88,243.18,237.33,242.24,50727.0,239.1323,240.4175,234.634,239.4882,50727.0
2024-02-22 10:30:00,242.95,244.55,242.94,243.99,17120.0,240.1902,241.772,240.1803,241.2183,17120.0
2024-02-22 11:00:00,243.81,243.86,239.08,239.4,21751.0,241.0404,241.0898,236.3641,236.6805,21751.0
2024-02-22 11:30:00,239.58,239.58,236.96,237.64,30499.0,236.8584,236.8584,234.2682,234.9405,30499.0
2024-02-22 12:00:00,237.63,239.38,237.44,238.07,17402.0,234.9306,236.6607,234.7427,235.3656,17402.0
2024-02-22 12:30:00,238.07,239.02,236.81,238.95,10723.0,235.3656,236.3048,234.1199,236.2356,10723.0
2024-02-22 13:00:00,238.8,239.83,237.7,238.36,9420.0,236.0873,237.1056,234.9998,235.6523,9420.0
2024-02-22 13:30:00,238.77,239.44,238.62,239.09,6426.0,236.0576,236.72,235.9093,236.374,6426.0
2024-02-22 14:00:00,239.35,239.64,237.88,239.61,15083.0,236.631,236.9178,235.1777,236.8881,15083.0
2024-02-22 14:30:00,239.74,241.52,239.73,240.42,12281.0,237.0166,238.7764,237.0067,237.6889,12281.0
2024-02-22 15:00:00,240.43,243.19,240.39,241.67,29815.0,237.6988,240.4274,237.6592,238.9247,29815.0
2024-02-22 15:30:00,241.4,241.4,236.74,237.52,103741.0,238.6578,238.6578,234.0507,234.8218,103741.0
2024-02-23 09:30:00,238.98,241.6,236.35,236.58,11906.0,236.2652,238.8555,233.6651,233.8925,11906.0
2024-02-23 10:00:00,236.63,239.39,236.62,237.33,10793.0,233.9419,236.6706,233.9321,234.634,10793.0
2024-02-23 10:30:00,237.03,237.27,235.15,236.15,10707.0,234.3374,234.5747,232.4788,233.4674,10707.0
2024-02-23 11:00:00,236.53,238.47,236.37,237.98,7169.0,233.8431,235.761,233.6849,235.2766,7169.0
2024-02-23 11:30:00,238.15,239.65,238.02,238.89,7796.0,235.4447,236.9276,235.3162,236.1763,7796.0
2024-02-23 12:00:00,238.92,241.5,238.92,241.5,18560.0,236.2059,238.7566,236.2059,238.7566,18560.0
2024-02-23 12:30:00,241.31,242.25,240.22,241.1,15293.0,238.5688,239.4981,237.4912,238.3612,15293.0
2024-02-23 13:00:00,240.77,241.53,240.51,241.15,4006.0,238.0349,238.7863,237.7779,238.4106,4006.0
2024-02-23 13:30:00,241.13,241.71,240.72,240.91,4770.0,238.3908,238.9642,237.9855,238.1733,4770.0
2024-02-23 14:00:00,240.82,241.0,238.45,238.84,19698.0,238.0843,238.2623,235.7413,236.1268,19698.0
2024-02-23 14:30:00,238.96,239.33,237.81,238.16,12868.0,236.2455,236.6113,235.1085,235.4546,12868.0
2024-02-23 15:00:00,238.34,239.23,237.9,237.91,11424.0,235.6325,236.5124,235.1975,235.2074,11424.0
2024-02-23 15:30:00,238.08,238.79,237.52,237.59,66675.0,235.3755,236.0774,234.8218,234.891,66675.0
2024-02-26 09:30:00,236.72,236.88,233.2,233.86,6317.0,234.0309,234.1891,230.5509,231.2034,6317.0
2024-02-26 10:00:00,233.2,234.14,227.98,230.46,39167.0,230.5509,231.4802,225.3902,227.842,39167.0
2024-02-26 10:30:00,230.49,231.69,229.38,229.83,24660.0,227.8717,229.0581,226.7743,227.2192,24660.0
2024-02-26 11:00:00,230.0,230.9,229.58,229.74,15438.0,227.3873,228.277,226.972,227.1302,15438.0
2024-02-26 11:30:00,229.57,231.77,228.94,231.31,25430.0,226.9621,229.1372,226.3393,228.6824,25430.0
2024-02-26 12:00:00,231.21,231.21,229.78,230.3,7382.0,228.5835,228.5835,227.1698,227.6839,7382.0
2024-02-26 12:30:00,230.17,230.17,229.02,229.23,6855.0,227.5553,227.5553,226.4184,226.626,6855.0
2024-02-26 13:00:00,229.17,229.45,228.82,228.82,8842.0,226.5667,226.8435,226.2207,226.2207,8842.0
2024-02-26 13:30:00,228.72,229.27,228.6,228.7,3831.0,226.1218,226.6656,226.0032,226.102,3831.0
2024-02-26 14:00:00,228.98,229.23,228.28,228.5,7688.0,226.3788,226.626,225.6868,225.9043,7688.0
2024-02-26 14:30:00,228.45,228.85,228.05,228.47,16805.0,225.8549,226.2503,225.4594,225.8746,16805.0
2024-02-26 15:00:00,228.34,228.35,227.74,227.94,22447.0,225.7461,225.756,225.1529,225.3507,22447.0
2024-02-26 15:30:00,228.05,228.36,227.16,227.69,123493.0,225.4594,225.7659,224.5795,225.1035,123493.0
2024-02-27 09:30:00,227.85,227.85,226.41,227.43,4565.0,225.2617,225.2617,223.838,224.8465,4565.0
2024-02-27 10:00:00,228.18,228.19,227.14,228.1,7184.0,225.5879,225.5978,224.5597,225.5088,7184.0
2024-02-27 10:30:00,228.1,228.42,226.57,226.84,5274.0,225.5088,225.8252,223.9962,224.2632,5274.0
2024-02-27 11:00:00,226.66,226.77,225.86,226.24,3939.0,224.0852,224.194,223.2943,223.67,3939.0
2024-02-27 11:30:00,226.38,226.6,226.01,226.31,3621.0,223.8084,224.0259,223.4426,223.7392,3621.0
2024-02-27 12:00:00,226.27,227.3,226.27,226.48,3417.0,223.6996,224.7179,223.6996,223.9072,3417.0
2024-02-27 12:30:00,226.48,227.59,226.26,227.52,4316.0,223.9072,225.0046,223.6897,224.9354,4316.0
2024-02-27 13:00:00,227.51,227.85,227.06,227.49,7989.0,224.9255,225.2617,224.4807,224.9058,7989.0
2024-02-27 13:30:00,227.41,228.38,227.41,228.2,8088.0,224.8267,225.7857,224.8267,225.6077,8088.0
2024-02-27 14:00:00,228.01,228.01,227.04,227.18,5837.0,225.4199,225.4199,224.4609,224.5993,5837.0
2024-02-27 14:30:00,227.18,227.19,226.58,226.58,6258.0,224.5993,224.6092,224.0061,224.0061,6258.0
2024-02-27 15:00:00,226.47,227.19,226.47,227.03,8249.0,223.8974,224.6092,223.8974,224.451,8249.0
2024-02-27 15:30:00,227.14,227.4,225.93,226.0,96319.0,224.5597,224.8168,223.3635,223.4327,96319.0
2024-02-28 09:30:00,225.27,226.25,225.03,226.18,3521.0,222.711,223.6799,222.4737,223.6107,3521.0
2024-02-28 10:00:00,226.11,226.61,225.95,226.29,9916.0,223.5414,224.0358,223.3833,223.7194,9916.0
2024-02-28 10:30:00,226.24,227.45,226.24,226.71,5730.0,223.67,224.8662,223.67,224.1346,5730.0
2024-02-28 11:00:00,226.45,227.42,226.34,226.97,2275.0,223.8776,224.8366,223.7688,224.3917,2275.0
2024-02-28 11:30:00,226.93,227.32,226.79,227.11,7104.0,224.3521,224.7377,224.2137,224.5301,7104.0
2024-02-28 12:00:00,227.11,227.16,226.72,226.8,2585.0,224.5301,224.5795,224.1445,224.2236,2585.0
2024-02-28 12:30:00,226.79,226.79,225.96,225.97,2472.0,224.2137,224.2137,223.3932,223.403,2472.0
2024-02-28 13:00:00,225.87,226.56,225.81,226.36,2843.0,223.3042,223.9863,223.2449,223.7886,2843.0
2024-02-28 13:30:00,226.45,226.61,226.09,226.09,3490.0,223.8776,224.0358,223.5217,223.5217,3490.0
2024-02-28 14:00:00,226.01,226.14,225.52,225.63,3969.0,223.4426,223.5711,222.9582,223.0669,3969.0
2024-02-28 14:30:00,225.6,225.6,224.54,224.81,5625.0,223.0372,223.0372,221.9893,222.2562,5625.0
2024-02-28 15:00:00,224.94,224.94,224.45,224.68,4445.0,222.3847,222.3847,221.9003,222.1277,4445.0
2024-02-28 15:30:00,224.71,225.15,224.5,224.95,42306.0,222.1574,222.5924,221.9497,222.3946,42306.0
2024-02-29 09:30:00,225.09,225.55,223.39,223.8,5854.0,222.8726,223.3281,221.1894,221.5954,5854.0
2024-02-29 10:00:00,224.29,224.29,223.08,223.42,7791.0,222.0805,222.0805,220.8824,221.2191,7791.0
2024-02-29 10:30:00,223.23,223.52,222.7,222.99,2289.0,221.031,221.3181,220.5062,220.7933,2289.0
2024-02-29 11:00:00,223.14,223.47,222.8,222.95,3617.0,220.9419,221.2686,220.6052,220.7537,3617.0
2024-02-29 11:30:00,222.8,222.8,222.02,222.23,1934.0,220.6052,220.6052,219.8329,220.0408,1934.0
2024-02-29 12:00:00,222.12,222.95,221.74,222.95,6808.0,219.9319,220.7537,219.5556,220.7537,6808.0
2024-02-29 12:30:00,222.87,223.31,222.53,222.53,4201.0,220.6745,221.1102,220.3379,220.3379,4201.0
2024-02-29 13:00:00,222.67,223.56,222.67,223.21,7983.0,220.4765,221.3577,220.4765,221.0112,7983.0
2024-02-29 13:30:00,223.23,223.23,222.61,222.95,2688.0,221.031,221.031,220.4171,220.7537,2688.0
2024-02-29 14:00:00,223.0,223.04,222.59,222.87,3254.0,220.8032,220.8428,220.3973,220.6745,3254.0
2024-02-29 14:30:00,222.91,222.99,222.2,222.2,2582.0,220.7141,220.7933,220.0111,220.0111,2582.0
2024-02-29 15:00:00,222.03,222.71,221.56,222.71,6109.0,219.8428,220.5161,219.3774,220.5161,6109.0
2024-02-29 15:30:00,222.44,223.41,222.43,222.7,42752.0,220.2487,221.2092,220.2388,220.5062,42752.0
2024-03-01 09:30:00,220.27,221.97,218.0,221.97,18294.0,218.1001,219.7834,215.8525,219.7834,18294.0
2024-03-01 10:00:00,221.55,222.85,221.05,222.0,2922.0,219.3675,220.6547,218.8724,219.8131,2922.0
2024-03-01 10:30:00,222.78,223.32,222.77,223.31,2065.0,220.5854,221.1201,220.5755,221.1102,2065.0
2024-03-01 11:00:00,223.38,223.76,223.38,223.76,1212.0,221.1795,221.5557,221.1795,221.5557,1212.0
2024-03-01 11:30:00,223.63,224.65,223.53,224.35,2019.0,221.427,222.437,221.328,222.1399,2019.0
2024-03-01 12:00:00,224.44,224.58,224.2,224.26,3128.0,222.229,222.3677,221.9914,222.0508,3128.0
2024-03-01 12:30:00,224.24,224.29,223.69,223.97,4517.0,222.031,222.0805,221.4864,221.7637,4517.0
2024-03-01 13:00:00,223.69,224.3,223.63,223.84,8074.0,221.4864,222.0904,221.427,221.635,8074.0
2024-03-01 13:30:00,223.83,223.85,223.51,223.79,3680.0,221.6251,221.6449,221.3082,221.5854,3680.0
2024-03-01 14:00:00,224.19,224.23,223.82,224.12,5900.0,221.9815,222.0211,221.6152,221.9122,5900.0
2024-03-01 14:30:00,224.13,224.41,224.0,224.08,6125.0,221.9221,222.1993,221.7934,221.8726,6125.0
2024-03-01 15:00:00,224.2,224.29,223.91,223.95,4494.0,221.9914,222.0805,221.7043,221.7439,4494.0
2024-03-01 15:30:00,223.92,224.0,222.57,223.0,25473.0,221.7142,221.7934,220.3775,220.8032,25473.0
2024-03-04 09:30:00,221.63,222.61,220.55,222.14,5428.0,219.4467,220.4171,218.3774,219.9517,5428.0
2024-03-04 10:00:00,223.0,223.62,222.49,222.59,4344.0,220.8032,221.4171,220.2983,220.3973,4344.0
2024-03-04 10:30:00,222.69,223.05,222.58,223.05,2514.0,220.4963,220.8527,220.3874,220.8527,2514.0
2024-03-04 11:00:00,223.25,224.57,223.11,224.56,3360.0,221.0508,222.3578,220.9121,222.3479,3360.0
2024-03-04 11:30:00,224.46,225.08,224.46,224.83,2075.0,222.2488,222.8627,222.2488,222.6152,2075.0
2024-03-04 12:00:00,224.82,225.0,224.62,224.78,2676.0,222.6053,222.7835,222.4073,222.5657,2676.0
2024-03-04 12:30:00,224.96,225.15,224.83,224.92,2404.0,222.7439,222.9321,222.6152,222.7043,2404.0
2024-03-04 13:00:00,225.12,225.19,225.02,225.02,2300.0,222.9023,222.9717,222.8033,222.8033,2300.0
2024-03-04 13:30:00,224.89,224.99,224.4,224.4,1466.0,222.6746,222.7736,222.1894,222.1894,1466.0
2024-03-04 14:00:00,224.55,224.8,224.49,224.73,2020.0,222.338,222.5855,222.2786,222.5162,2020.0
2024-03-04 14:30:00,224.7,225.42,224.7,225.03,12534.0,222.4865,223.1994,222.4865,222.8132,12534.0
2024-03-04 15:00:00,225.07,225.13,224.37,224.5,3161.0,222.8528,222.9122,222.1597,222.2885,3161.0
2024-03-04 15:30:00,224.59,225.17,224.48,225.02,14526.0,222.3776,222.9519,222.2687,222.8033,14526.0
2024-03-05 09:30:00,223.96,225.47,223.16,224.82,19289.0,221.7538,223.2489,220.9617,222.6053,19289.0
2024-03-05 10:00:00,225.0,225.26,224.56,224.93,4826.0,222.7835,223.041,222.3479,222.7142,4826.0
2024-03-05 10:30:00,225.0,225.55,224.61,224.8,6650.0,222.7835,223.3281,222.3974,222.5855,6650.0
2024-03-05 11:00:00,224.68,225.36,224.59,225.03,6728.0,222.4667,223.14,222.3776,222.8132,6728.0
2024-03-05 11:30:00,225.05,226.04,224.8,225.52,4930.0,222.833,223.8133,222.5855,223.2984,4930.0
2024-03-05 12:00:00,225.34,225.7,224.62,225.07,5192.0,223.1202,223.4766,222.4073,222.8528,5192.0
2024-03-05 12:30:00,225.03,225.07,224.67,225.07,3024.0,222.8132,222.8528,222.4568,222.8528,3024.0
2024-03-05 13:00:00,224.81,225.02,224.36,225.02,4162.0,222.5954,222.8033,222.1498,222.8033,4162.0
2024-03-05 13:30:00,224.87,225.01,223.94,223.94,9013.0,222.6548,222.7934,221.734,221.734,9013.0
2024-03-05 14:00:00,223.42,223.55,222.82,223.55,4827.0,221.2191,221.3478,220.625,221.3478,4827.0
2024-03-05 14:30:00,223.42,223.42,221.67,221.79,4260.0,221.2191,221.2191,219.4863,219.6052,4260.0
2024-03-05 15:00:00,221.51,222.22,221.22,221.74,14825.0,219.3279,220.0309,219.0408,219.5556,14825.0
2024-03-05 15:30:00,221.55,223.29,221.49,223.28,35195.0,219.3675,221.0904,219.3081,221.0805,35195.0
2024-03-06 09:30:00,223.89,225.17,222.81,224.91,5857.0,221.6845,222.9519,220.6151,222.6944,5857.0
2024-03-06 10:00:00,224.8,225.37,223.47,224.24,3486.0,222.5855,223.1499,221.2686,222.031,3486.0
2024-03-06 10:30:00,223.93,225.03,223.91,224.31,1454.0,221.7241,222.8132,221.7043,222.1003,1454.0
2024-03-06 11:00:00,224.05,225.05,223.95,225.0,3700.0,221.8429,222.833,221.7439,222.7835,3700.0
2024-03-06 11:30:00,225.09,225.33,224.6,224.67,61239.0,222.8726,223.1103,222.3875,222.4568,61239.0
2024-03-06 12:00:00,224.69,225.53,224.68,225.53,2704.0,222.4766,223.3083,222.4667,223.3083,2704.0
2024-03-06 12:30:00,225.53,225.94,225.21,225.22,21484.0,223.3083,223.7143,222.9915,223.0014,21484.0
2024-03-06 13:00:00,225.27,226.0,225.27,225.73,2933.0,223.0509,223.7737,223.0509,223.5063,2933.0
2024-03-06 13:30:00,225.85,225.85,224.6,224.93,2807.0,223.6252,223.6252,222.3875,222.7142,2807.0
2024-03-06 14:00:00,224.9,225.17,224.8,225.03,1962.0,222.6845,222.9519,222.5855,222.8132,1962.0
2024-03-06 14:30:00,225.06,225.52,224.95,224.96,13982.0,222.8429,223.2984,222.734,222.7439,13982.0
2024-03-06 15:00:00,225.0,225.26,224.28,224.69,3252.0,222.7835,223.041,222.0706,222.4766,3252.0
2024-03-06 15:30:00,224.74,224.78,223.88,224.53,21838.0,222.5261,222.5657,221.6746,222.3182,21838.0
2024-03-07 09:30:00,226.34,227.17,224.98,225.0,17358.0,224.1103,224.9322,222.7637,222.7835,17358.0
2024-03-07 10:00:00,225.18,226.78,225.1,226.78,18288.0,222.9618,224.546,222.8825,224.546,18288.0
2024-03-07 10:30:00,226.3,226.49,225.85,225.85,8377.0,224.0707,224.2589,223.6252,223.6252,8377.0
2024-03-07 11:00:00,225.88,226.21,225.29,225.81,63904.0,223.6549,223.9816,223.0707,223.5856,63904.0
2024-03-07 11:30:00,225.74,226.49,225.73,226.49,3736.0,223.5162,224.2589,223.5063,224.2589,3736.0
2024-03-07 12:00:00,226.37,227.83,226.01,227.83,6680.0,224.14,225.5857,223.7836,225.5857,6680.0
2024-03-07 12:30:00,228.0,228.39,227.78,228.39,7376.0,225.754,226.1401,225.5361,226.1401,7376.0
2024-03-07 13:00:00,228.22,228.96,228.22,228.74,3269.0,225.9718,226.7045,225.9718,226.4867,3269.0
2024-03-07 13:30:00,228.73,229.43,228.6,229.25,9598.0,226.4768,227.1699,226.3481,226.9917,9598.0
2024-03-07 14:00:00,229.29,229.58,229.13,229.55,7615.0,227.0313,227.3184,226.8728,227.2887,7615.0
2024-03-07 14:30:00,229.29,230.04,229.29,229.94,11615.0,227.0313,227.7739,227.0313,227.6749,11615.0
2024-03-07 15:00:00,229.88,230.11,228.31,228.82,17611.0,227.6155,227.8432,226.0609,226.5659,17611.0
2024-03-07 15:30:00,228.65,229.3,228.25,228.78,44512.0,226.3976,227.0412,226.0015,226.5263,44512.0
2024-03-08 09:30:00,228.39,231.37,226.79,228.14,17124.0,226.1401,229.0908,224.5559,225.8926,17124.0
2024-03-08 10:00:00,228.09,228.25,227.32,227.32,5724.0,225.8431,226.0015,225.0807,225.0807,5724.0
2024-03-08 10:30:00,227.68,227.87,227.15,227.15,4110.0,225.4371,225.6253,224.9124,224.9124,4110.0
2024-03-08 11:00:00,227.28,227.76,226.99,227.58,1977.0,225.0411,225.5163,224.7539,225.3381,1977.0
2024-03-08 11:30:00,227.63,227.92,226.98,226.98,5278.0,225.3876,225.6748,224.744,224.744,5278.0
2024-03-08 12:00:00,227.09,227.13,226.24,226.65,3305.0,224.8529,224.8925,224.0113,224.4173,3305.0
2024-03-08 12:30:00,226.42,226.76,225.92,226.76,12852.0,224.1895,224.5262,223.6945,224.5262,12852.0
2024-03-08 13:00:00,226.56,226.61,226.1,226.56,3107.0,224.3282,224.3777,223.8727,224.3282,3107.0
2024-03-08 13:30:00,226.22,226.22,224.86,225.27,3551.0,223.9915,223.9915,222.6449,223.0509,3551.0
2024-03-08 14:00:00,225.36,225.75,225.16,225.57,2662.0,223.14,223.5261,222.942,223.3479,2662.0
2024-03-08 14:30:00,225.37,225.69,224.85,225.46,4016.0,223.1499,223.4667,222.635,223.239,4016.0
2024-03-08 15:00:00,225.47,225.56,224.74,224.75,6096.0,223.2489,223.338,222.5261,222.536,6096.0
2024-03-08 15:30:00,224.57,224.86,224.12,224.29,44537.0,222.3578,222.6449,221.9122,222.0805,44537.0
2024-03-11 09:30:00,223.72,224.63,222.44,224.35,3512.0,221.5161,222.4172,220.2487,222.1399,3512.0
2024-03-11 10:00:00,224.61,224.93,223.23,223.55,5739.0,222.3974,222.7142,221.031,221.3478,5739.0
2024-03-11 10:30:00,223.55,224.71,223.33,224.71,2005.0,221.3478,222.4964,221.13,222.4964,2005.0
2024-03-11 11:00:00,225.12,225.51,224.79,225.22,3215.0,222.9023,223.2885,222.5756,223.0014,3215.0
2024-03-11 11:30:00,225.14,226.4,225.0,226.22,3057.0,222.9222,224.1697,222.7835,223.9915,3057.0
2024-03-11 12:00:00,225.89,226.4,225.89,226.25,6712.0,223.6648,224.1697,223.6648,224.0212,6712.0
2024-03-11 12:30:00,226.4,226.82,226.09,226.68,3464.0,224.1697,224.5856,223.8628,224.447,3464.0
2024-03-11 13:00:00,226.57,227.19,226.32,227.19,5334.0,224.3381,224.952,224.0905,224.952,5334.0
2024-03-11 13:30:00,226.96,227.23,226.68,227.22,10884.0,224.7242,224.9916,224.447,224.9817,10884.0
2024-03-11 14:00:00,227.07,227.07,226.07,226.22,5858.0,224.8331,224.8331,223.843,223.9915,5858.0
2024-03-11 14:30:00,226.27,226.86,226.12,226.85,3981.0,224.041,224.6252,223.8925,224.6153,3981.0
2024-03-11 15:00:00,226.93,227.05,226.48,226.61,6557.0,224.6945,224.8133,224.249,224.3777,6557.0
2024-03-11 15:30:00,226.66,227.51,226.66,226.98,22638.0,224.4272,225.2688,224.4272,224.744,22638.0
2024-03-12 09:30:00,226.04,226.54,224.58,226.54,3835.0,223.8133,224.3084,222.3677,224.3084,3835.0
2024-03-12 10:00:00,226.36,227.48,226.35,226.78,1069.0,224.1301,225.2391,224.1202,224.546,1069.0
2024-03-12 10:30:00,226.74,226.74,225.7,226.33,6590.0,224.5064,224.5064,223.4766,224.1004,6590.0
2024-03-12 11:00:00,226.3,226.84,226.09,226.36,2490.0,224.0707,224.6054,223.8628,224.1301,2490.0
2024-03-12 11:30:00,226.09,226.78,225.98,226.47,3882.0,223.8628,224.546,223.7539,224.239,3882.0
2024-03-12 12:00:00,226.3,226.3,225.66,226.25,2812.0,224.0707,224.0707,223.437,224.0212,2812.0
2024-03-12 12:30:00,225.88,225.97,225.41,225.84,2565.0,223.6549,223.744,223.1895,223.6153,2565.0
2024-03-12 13:00:00,225.81,226.46,225.7,226.45,2679.0,223.5856,224.2291,223.4766,224.2192,2679.0
2024-03-12 13:30:00,226.53,226.88,226.35,226.83,1535.0,224.2985,224.645,224.1202,224.5955,1535.0
2024-03-12 14:00:00,226.6,226.99,226.32,226.99,2139.0,224.3678,224.7539,224.0905,224.7539,2139.0
2024-03-12 14:30:00,227.11,227.14,226.75,227.05,1646.0,224.8727,224.9024,224.5163,224.8133,1646.0
2024-03-12 15:00:00,226.96,226.96,226.65,226.83,2017.0,224.7242,224.7242,224.4173,224.5955,2017.0
2024-03-12 15:30:00,226.72,226.99,226.4,226.61,11128.0,224.4866,224.7539,224.1697,224.3777,11128.0
2024-03-13 09:30:00,226.67,227.17,225.95,226.97,3843.0,224.4371,224.9322,223.7242,224.7341,3843.0
2024-03-13 10:00:00,227.69,227.73,227.28,227.73,1473.0,225.447,225.4866,225.0411,225.4866,1473.0
2024-03-13 10:30:00,227.78,227.78,227.25,227.25,430.0,225.5361,225.5361,225.0114,225.0114,430.0
2024-03-13 11:00:00,226.97,226.99,226.27,226.29,1472.0,224.7341,224.7539,224.041,224.0608,1472.0
2024-03-13 11:30:00,226.13,226.4,225.66,225.93,900.0,223.9024,224.1697,223.437,223.7044,900.0
2024-03-13 12:00:00,225.54,225.56,225.24,225.37,2375.0,223.3182,223.338,223.0212,223.1499,2375.0
2024-03-13 12:30:00,225.14,225.23,224.62,224.7,2398.0,222.9222,223.0113,222.4073,222.4865,2398.0
2024-03-13 13:00:00,224.55,224.55,224.05,224.09,1142.0,222.338,222.338,221.8429,221.8825,1142.0
2024-03-13 13:30:00,224.23,224.28,223.56,223.62,3300.0,222.0211,222.0706,221.3577,221.4171,3300.0
2024-03-13 14:00:00,223.77,223.97,223.76,223.83,600.0,221.5656,221.7637,221.5557,221.6251,600.0
2024-03-13 14:30:00,223.84,223.88,223.63,223.66,600.0,221.635,221.6746,221.427,221.4567,600.0
2024-03-13 15:00:00,223.29,223.48,221.79,222.12,7388.0,221.0904,221.2785,219.6052,219.9319,7388.0
2024-03-13 15:30:00,222.12,222.65,221.57,222.17,30869.0,219.9319,220.4567,219.3873,219.9814,30869.0
2024-03-14 09:30:00,220.09,220.66,218.42,219.54,4167.0,217.9219,218.4863,216.2683,217.3773,4167.0
2024-03-14 10:00:00,219.7,220.0,218.62,218.93,8200.0,217.5357,217.8328,216.4664,216.7733,8200.0
2024-03-14 10:30:00,218.93,219.33,218.42,218.63,2532.0,216.7733,217.1694,216.2683,216.4763,2532.0
2024-03-14 11:00:00,218.66,218.95,218.66,218.95,966.0,216.506,216.7931,216.506,216.7931,966.0
2024-03-14 11:30:00,219.14,219.52,219.03,219.23,1002.0,216.9813,217.3575,216.8723,217.0704,1002.0
2024-03-14 12:00:00,219.3,219.64,218.92,219.18,2870.0,217.1397,217.4763,216.7634,217.0209,2870.0
2024-03-14 12:30:00,219.21,219.21,217.93,217.94,2454.0,217.0506,217.0506,215.7832,215.7931,2454.0
2024-03-14 13:00:00,218.0,218.24,217.93,218.02,2613.0,215.8525,216.0901,215.7832,215.8723,2613.0
2024-03-14 13:30:00,217.62,218.11,217.38,218.11,2875.0,215.4762,215.9614,215.2386,215.9614,2875.0
2024-03-14 14:00:00,218.11,218.11,217.82,217.86,1600.0,215.9614,215.9614,215.6743,215.7139,1600.0
2024-03-14 14:30:00,218.06,218.11,217.31,217.42,3869.0,215.9119,215.9614,215.1693,215.2782,3869.0
2024-03-14 15:00:00,217.05,217.63,217.04,217.05,5917.0,214.9118,215.4861,214.9019,214.9118,5917.0
2024-03-14 15:30:00,217.0,218.39,216.68,218.39,37157.0,214.8623,216.2386,214.5455,216.2386,37157.0
2024-03-15 09:30:00,215.32,216.3,214.86,215.59,39929.0,213.1989,214.1692,212.7434,213.4662,39929.0
2024-03-15 10:00:00,215.75,217.12,215.58,216.25,11592.0,213.6247,214.9812,213.4563,214.1197,11592.0
2024-03-15 10:30:00,215.27,216.47,215.27,216.47,2651.0,213.1494,214.3376,213.1494,214.3376,2651.0
2024-03-15 11:00:00,216.44,216.44,215.05,215.05,3235.0,214.3079,214.3079,212.9315,212.9315,3235.0
2024-03-15 11:30:00,215.26,215.88,215.05,215.13,2777.0,213.1395,213.7534,212.9315,213.0108,2777.0
2024-03-15 12:00:00,215.27,215.59,215.11,215.11,1932.0,213.1494,213.4662,212.991,212.991,1932.0
2024-03-15 12:30:00,215.54,215.56,214.69,214.99,2892.0,213.4167,213.4365,212.5751,212.8721,2892.0
2024-03-15 13:00:00,215.23,215.49,214.21,214.21,9198.0,213.1098,213.3672,212.0998,212.0998,9198.0
2024-03-15 13:30:00,214.35,215.26,214.35,214.97,8557.0,212.2384,213.1395,212.2384,212.8523,8557.0
2024-03-15 14:00:00,214.73,215.0,214.49,214.71,2031.0,212.6147,212.882,212.3771,212.5949,2031.0
2024-03-15 14:30:00,214.72,215.3,214.54,215.3,8288.0,212.6048,213.1791,212.4266,213.1791,8288.0
2024-03-15 15:00:00,215.24,215.29,214.89,215.02,11259.0,213.1197,213.1692,212.7731,212.9018,11259.0
2024-03-15 15:30:00,215.0,215.43,214.14,215.39,40987.0,212.882,213.3078,212.0305,213.2682,40987.0
2024-03-18 09:30:00,217.35,217.35,213.48,215.03,9150.0,215.2089,215.2089,211.377,212.9117,9150.0
2024-03-18 10:00:00,215.2,216.51,213.87,216.45,5606.0,213.0801,214.3772,211.7632,214.3178,5606.0
2024-03-18 10:30:00,216.67,217.47,216.62,217.37,7168.0,214.5356,215.3277,214.4861,215.2287,7168.0
2024-03-18 11:00:00,217.12,217.96,217.1,217.38,5871.0,214.9812,215.8129,214.9614,215.2386,5871.0
2024-03-18 11:30:00,217.38,217.7,217.25,217.4,5013.0,215.2386,215.5554,215.1099,215.2584,5013.0
2024-03-18 12:00:00,217.61,218.58,217.52,218.57,5099.0,215.4663,216.4268,215.3772,216.4169,5099.0
2024-03-18 12:30:00,218.4,218.59,217.97,218.52,2014.0,216.2485,216.4367,215.8228,216.3674,2014.0
2024-03-18 13:00:00,218.65,218.75,217.9,218.34,2283.0,216.4961,216.5951,215.7535,216.1891,2283.0
2024-03-18 13:30:00,218.51,218.82,218.06,218.5,8529.0,216.3575,216.6644,215.9119,216.3476,8529.0
2024-03-18 14:00:00,218.47,218.47,216.62,216.85,12766.0,216.3179,216.3179,214.4861,214.7138,12766.0
2024-03-18 14:30:00,216.89,216.89,216.5,216.71,2515.0,214.7534,214.7534,214.3673,214.5752,2515.0
2024-03-18 15:00:00,216.61,217.08,216.37,216.37,4057.0,214.4762,214.9415,214.2385,214.2385,4057.0
2024-03-18 15:30:00,216.33,216.81,216.07,216.42,20017.0,214.1989,214.6742,213.9415,214.2881,20017.0
2024-03-19 09:30:00,216.81,217.27,215.21,216.84,2058.0,214.6742,215.1297,213.09,214.7039,2058.0
2024-03-19 10:00:00,216.81,217.33,216.44,216.75,2748.0,214.6742,215.1891,214.3079,214.6148,2748.0
2024-03-19 10:30:00,216.95,217.15,216.66,217.11,2586.0,214.8128,215.0109,214.5257,214.9713,2586.0
2024-03-19 11:00:00,216.92,217.34,216.53,217.34,9646.0,214.7831,215.199,214.397,215.199,9646.0
2024-03-19 11:30:00,217.41,218.21,217.41,218.2,2434.0,215.2683,216.0604,215.2683,216.0505,2434.0
2024-03-19 12:00:00,218.2,219.15,218.01,219.15,13505.0,216.0505,216.9912,215.8624,216.9912,13505.0
2024-03-19 12:30:00,219.2,219.63,218.76,218.95,15528.0,217.0407,217.4664,216.605,216.7931,15528.0
2024-03-19 13:00:00,218.94,219.05,217.79,217.99,13318.0,216.7832,216.8921,215.6446,215.8426,13318.0
2024-03-19 13:30:00,217.9,218.33,217.74,218.03,10721.0,215.7535,216.1792,215.595,215.8822,10721.0
2024-03-19 14:00:00,217.92,218.12,216.94,217.2,15921.0,215.7733,215.9713,214.8029,215.0604,15921.0
2024-03-19 14:30:00,217.21,217.76,217.08,217.41,10592.0,215.0703,215.6149,214.9415,215.2683,10592.0
2024-03-19 15:00:00,217.51,218.03,217.51,217.64,19258.0,215.3673,215.8822,215.3673,215.496,19258.0
2024-03-19 15:30:00,217.6,218.46,217.58,218.07,51862.0,215.4564,216.308,215.4366,215.9218,51862.0
2024-03-20 09:30:00,216.93,218.85,216.53,216.53,2981.0,214.793,216.6941,214.397,214.397,2981.0
2024-03-20 10:00:00,217.08,217.46,216.6,217.27,5333.0,214.9415,215.3178,214.4663,215.1297,5333.0
2024-03-20 10:30:00,217.43,217.73,216.81,217.61,4895.0,215.2881,215.5851,214.6742,215.4663,4895.0
2024-03-20 11:00:00,217.25,217.63,217.11,217.43,5445.0,215.1099,215.4861,214.9713,215.2881,5445.0
2024-03-20 11:30:00,217.38,217.92,217.17,217.55,3664.0,215.2386,215.7733,215.0307,215.4069,3664.0
2024-03-20 12:00:00,217.73,218.09,217.68,217.69,2100.0,215.5851,215.9416,215.5356,215.5455,2100.0
2024-03-20 12:30:00,217.59,218.25,217.56,218.25,2591.0,215.4465,216.1,215.4168,216.1,2591.0
2024-03-20 13:00:00,217.93,217.93,217.37,217.72,2435.0,215.7832,215.7832,215.2287,215.5752,2435.0
2024-03-20 13:30:00,217.77,217.86,217.2,217.62,2670.0,215.6248,215.7139,215.0604,215.4762,2670.0
2024-03-20 14:00:00,218.14,219.54,217.94,219.01,7081.0,215.9911,217.3773,215.7931,216.8525,7081.0
2024-03-20 14:30:00,218.72,220.89,218.18,220.07,7491.0,216.5654,218.714,216.0307,217.9021,7491.0
2024-03-20 15:00:00,220.2,221.01,220.17,221.01,3289.0,218.0308,218.8328,218.0011,218.8328,3289.0
2024-03-20 15:30:00,221.09,221.16,219.97,220.48,12208.0,218.912,218.9814,217.8031,218.3081,12208.0
2024-03-21 09:30:00,221.84,223.25,221.0,221.73,5400.0,219.6547,221.0508,218.8229,219.5457,5400.0
2024-03-21 10:00:00,222.08,222.21,221.62,221.94,2019.0,219.8923,220.021,219.4368,219.7537,2019.0
2024-03-21 10:30:00,222.02,222.8,221.96,222.8,3989.0,219.8329,220.6052,219.7735,220.6052,3989.0
2024-03-21 11:00:00,222.43,222.56,221.67,221.72,11054.0,220.2388,220.3676,219.4863,219.5358,11054.0
2024-03-21 11:30:00,221.65,222.46,221.4,222.46,3552.0,219.4665,220.2686,219.219,220.2686,3552.0
2024-03-21 12:00:00,222.46,222.46,220.98,221.23,6583.0,220.2686,220.2686,218.8031,219.0507,6583.0
2024-03-21 12:30:00,221.15,221.48,220.81,221.37,3244.0,218.9715,219.2982,218.6348,219.1893,3244.0
2024-03-21 13:00:00,221.36,221.44,221.13,221.44,2221.0,219.1794,219.2586,218.9517,219.2586,2221.0
2024-03-21 13:30:00,221.41,221.91,221.29,221.91,6621.0,219.2289,219.724,219.1101,219.724,6621.0
2024-03-21 14:00:00,222.01,222.98,221.79,222.83,2514.0,219.823,220.7834,219.6052,220.6349,2514.0
2024-03-21 14:30:00,222.98,223.57,222.82,223.46,7480.0,220.7834,221.3676,220.625,221.2587,7480.0
2024-03-21 15:00:00,223.37,224.19,223.35,223.96,9629.0,221.1696,221.9815,221.1498,221.7538,9629.0
2024-03-21 15:30:00,224.14,224.75,223.66,224.34,57778.0,221.932,222.536,221.4567,222.13,57778.0
2024-03-22 09:30:00,225.0,225.0,223.24,223.54,4864.0,222.7835,222.7835,221.0409,221.3379,4864.0
2024-03-22 10:00:00,223.51,223.55,222.63,222.68,3941.0,221.3082,221.3478,220.4369,220.4864,3941.0
2024-03-22 10:30:00,222.66,222.96,221.09,221.36,7300.0,220.4666,220.7636,218.912,219.1794,7300.0
2024-03-22 11:00:00,221.19,221.19,220.35,220.35,1015.0,219.0111,219.0111,218.1793,218.1793,1015.0
2024-03-22 11:30:00,220.38,220.54,219.8,220.42,8472.0,218.209,218.3675,217.6348,218.2486,8472.0
2024-03-22 12:00:00,219.97,220.6,219.41,220.56,11606.0,217.8031,218.4269,217.2486,218.3873,11606.0
2024-03-22 12:30:00,220.49,220.82,220.0,220.35,3204.0,218.318,218.6447,217.8328,218.1793,3204.0
2024-03-22 13:00:00,220.22,220.35,219.78,220.07,3364.0,218.0506,218.1793,217.615,217.9021,3364.0
2024-03-22 13:30:00,220.31,220.99,220.31,220.46,3502.0,218.1397,218.813,218.1397,218.2883,3502.0
2024-03-22 14:00:00,220.86,220.86,220.52,220.67,2018.0,218.6843,218.6843,218.3477,218.4962,2018.0
2024-03-22 14:30:00,220.56,220.71,219.84,220.08,5435.0,218.3873,218.5358,217.6744,217.912,5435.0
2024-03-22 15:00:00,220.17,220.47,219.76,220.12,5115.0,218.0011,218.2982,217.5951,217.9516,5115.0
2024-03-22 15:30:00,220.12,221.22,220.11,220.88,15654.0,217.9516,219.0408,217.9417,218.7041,15654.0
2024-03-25 09:30:00,220.59,221.43,220.05,221.02,2336.0,218.417,219.2487,217.8823,218.8427,2336.0
2024-03-25 10:00:00,220.76,221.91,220.76,221.6,2965.0,218.5853,219.724,218.5853,219.417,2965.0
2024-03-25 10:30:00,221.35,221.54,220.78,221.03,2076.0,219.1695,219.3576,218.6051,218.8526,2076.0
2024-03-25 11:00:00,221.32,221.32,219.97,220.02,10685.0,219.1398,219.1398,217.8031,217.8526,10685.0
2024-03-25 11:30:00,219.95,220.37,219.8,219.83,4839.0,217.7833,218.1991,217.6348,217.6645,4839.0
2024-03-25 12:00:00,219.9,220.31,219.59,220.19,4937.0,217.7338,218.1397,217.4268,218.0209,4937.0
2024-03-25 12:30:00,220.58,221.3,220.4,221.3,2494.0,218.4071,219.12,218.2288,219.12,2494.0
2024-03-25 13:00:00,221.43,221.66,221.26,221.52,820.0,219.2487,219.4764,219.0804,219.3378,820.0
2024-03-25 13:30:00,221.48,221.58,220.97,221.58,2857.0,219.2982,219.3972,218.7932,219.3972,2857.0
2024-03-25 14:00:00,221.58,221.58,220.96,221.34,11594.0,219.3972,219.3972,218.7833,219.1596,11594.0
2024-03-25 14:30:00,221.16,221.52,220.33,220.34,9079.0,218.9814,219.3378,218.1595,218.1694,9079.0
2024-03-25 15:00:00,220.33,220.83,220.33,220.66,4269.0,218.1595,218.6546,218.1595,218.4863,4269.0
2024-03-25 15:30:00,220.69,220.78,218.91,219.77,66653.0,218.516,218.6051,216.7535,217.6051,66653.0
2024-03-26 09:30:00,220.53,220.64,219.22,219.34,2765.0,218.3576,218.4665,217.0605,217.1793,2765.0
2024-03-26 10:00:00,219.03,219.08,218.04,218.44,3595.0,216.8723,216.9218,215.8921,216.2882,3595.0
2024-03-26 10:30:00,218.32,218.58,217.44,217.5,6679.0,216.1693,216.4268,215.298,215.3574,6679.0
2024-03-26 11:00:00,217.4,217.4,215.92,216.42,11300.0,215.2584,215.2584,213.793,214.2881,11300.0
2024-03-26 11:30:00,216.53,216.77,216.0,216.51,6000.0,214.397,214.6346,213.8722,214.3772,6000.0
2024-03-26 12:00:00,216.61,216.78,216.3,216.66,5451.0,214.4762,214.6445,214.1692,214.5257,5451.0
2024-03-26 12:30:00,216.53,217.04,216.1,217.04,22742.0,214.397,214.9019,213.9712,214.9019,22742.0
2024-03-26 13:00:00,216.89,216.9,216.39,216.45,2600.0,214.7534,214.7633,214.2583,214.3178,2600.0
2024-03-26 13:30:00,216.43,217.25,216.42,216.68,3400.0,214.298,215.1099,214.2881,214.5455,3400.0
2024-03-26 14:00:00,216.53,217.42,216.25,217.26,19768.0,214.397,215.2782,214.1197,215.1198,19768.0
2024-03-26 14:30:00,217.27,217.35,216.98,217.09,3408.0,215.1297,215.2089,214.8425,214.9515,3408.0
2024-03-26 15:00:00,216.98,217.32,216.68,217.18,8810.0,214.8425,215.1792,214.5455,215.0406,8810.0
2024-03-26 15:30:00,217.09,217.22,216.23,216.52,46855.0,214.9515,215.0802,214.0999,214.3871,46855.0
2024-03-27 09:30:00,218.25,220.08,217.92,220.06,4729.0,216.1,217.912,215.7733,217.8922,4729.0
2024-03-27 10:00:00,219.84,222.05,219.77,221.84,17397.0,217.6744,219.8626,217.6051,219.6547,17397.0
2024-03-27 10:30:00,221.84,221.85,221.11,221.25,18187.0,219.6547,219.6646,218.9319,219.0705,18187.0
2024-03-27 11:00:00,221.28,221.39,220.32,220.4,11530.0,219.1002,219.2091,218.1496,218.2288,11530.0
2024-03-27 11:30:00,220.19,220.51,220.05,220.42,6420.0,218.0209,218.3378,217.8823,218.2486,6420.0
2024-03-27 12:00:00,220.42,220.92,220.2,220.87,3620.0,218.2486,218.7437,218.0308,218.6942,3620.0
2024-03-27 12:30:00,220.86,221.01,220.31,220.46,3632.0,218.6843,218.8328,218.1397,218.2883,3632.0
2024-03-27 13:00:00,220.45,220.49,220.37,220.49,1704.0,218.2784,218.318,218.1991,218.318,1704.0
2024-03-27 13:30:00,220.47,220.62,220.17,220.17,3496.0,218.2982,218.4467,218.0011,218.0011,3496.0
2024-03-27 14:00:00,220.2,221.18,220.2,221.18,3978.0,218.0308,219.0012,218.0308,219.0012,3978.0
2024-03-27 14:30:00,221.19,221.62,221.18,221.62,4608.0,219.0111,219.4368,219.0012,219.4368,4608.0
2024-03-27 15:00:00,221.81,222.37,221.81,222.37,2975.0,219.625,220.1794,219.625,220.1794,2975.0
2024-03-27 15:30:00,222.63,224.08,222.49,224.02,24911.0,220.4369,221.8726,220.2983,221.8132,24911.0
2024-03-28 09:30:00,223.86,224.85,222.9,224.85,7898.0,221.6548,222.635,220.7042,222.635,7898.0
2024-03-28 10:00:00,224.45,225.53,224.37,225.33,2939.0,222.2389,223.3083,222.1597,223.1103,2939.0
2024-03-28 10:30:00,225.12,225.79,225.12,225.78,3692.0,222.9023,223.5657,222.9023,223.5558,3692.0
2024-03-28 11:00:00,225.78,225.78,224.32,224.32,6963.0,223.5558,223.5558,222.1102,222.1102,6963.0
2024-03-28 11:30:00,224.61,225.2,224.34,224.34,3652.0,222.3974,222.9816,222.13,222.13,3652.0
2024-03-28 12:00:00,224.41,224.89,224.03,224.89,3275.0,222.1993,222.6746,221.8231,222.6746,3275.0
2024-03-28 12:30:00,225.01,225.09,224.72,225.03,1748.0,222.7934,222.8726,222.5063,222.8132,1748.0
2024-03-28 13:00:00,225.22,226.34,225.18,226.34,2801.0,223.0014,224.1103,222.9618,224.1103,2801.0
2024-03-28 13:30:00,226.23,226.42,226.05,226.23,1424.0,224.0014,224.1895,223.8232,224.0014,1424.0
2024-03-28 14:00:00,226.25,226.75,226.04,226.5,4552.0,224.0212,224.5163,223.8133,224.2688,4552.0
2024-03-28 14:30:00,226.55,227.44,226.35,227.14,11349.0,224.3183,225.1995,224.1202,224.9024,11349.0
2024-03-28 15:00:00,227.22,227.65,226.99,226.99,14666.0,224.9817,225.4074,224.7539,224.7539,14666.0
2024-03-28 15:30:00,226.99,226.99,225.79,225.84,41166.0,224.7539,224.7539,223.5657,223.6153,41166.0
2024-04-01 09:30:00,225.8,227.06,222.0,222.91,6602.0,223.5756,224.8232,219.8131,220.7141,6602.0
2024-04-01 10:00:00,222.84,222.84,220.78,222.03,2748.0,220.6448,220.6448,218.6051,219.8428,2748.0
2024-04-01 10:30:00,222.32,223.8,221.96,223.65,2456.0,220.1299,221.5954,219.7735,221.4468,2456.0
2024-04-01 11:00:00,223.76,223.77,222.6,222.84,4220.0,221.5557,221.5656,220.4072,220.6448,4220.0
2024-04-01 11:30:00,222.59,223.22,222.48,222.72,7234.0,220.3973,221.0211,220.2884,220.526,7234.0
2024-04-01 12:00:00,222.92,223.23,222.57,223.19,7440.0,220.724,221.031,220.3775,220.9914,7440.0
2024-04-01 12:30:00,223.0,223.62,222.7,222.7,2800.0,220.8032,221.4171,220.5062,220.5062,2800.0
2024-04-01 13:00:00,222.92,222.92,222.14,222.73,2000.0,220.724,220.724,219.9517,220.5359,2000.0
2024-04-01 13:30:00,222.61,223.45,222.61,222.98,3713.0,220.4171,221.2488,220.4171,220.7834,3713.0
2024-04-01 14:00:00,222.94,223.2,222.57,223.04,2720.0,220.7438,221.0013,220.3775,220.8428,2720.0
2024-04-01 14:30:00,222.99,223.58,222.99,223.13,2824.0,220.7933,221.3775,220.7933,220.932,2824.0
2024-04-01 15:00:00,223.03,223.2,222.82,223.2,2156.0,220.8329,221.0013,220.625,221.0013,2156.0
2024-04-01 15:30:00,223.06,223.35,222.43,222.86,24294.0,220.8626,221.1498,220.2388,220.6646,24294.0
2024-04-02 09:30:00,221.4,221.4,218.18,219.12,5145.0,219.219,219.219,216.0307,216.9615,5145.0
2024-04-02 10:00:00,218.05,218.57,217.59,217.59,11730.0,215.902,216.4169,215.4465,215.4465,11730.0
2024-04-02 10:30:00,217.63,219.11,217.63,218.52,10774.0,215.4861,216.9516,215.4861,216.3674,10774.0
2024-04-02 11:00:00,218.36,218.38,217.74,218.01,4189.0,216.2089,216.2287,215.595,215.8624,4189.0
2024-04-02 11:30:00,218.05,218.13,217.78,217.78,2651.0,215.902,215.9812,215.6347,215.6347,2651.0
2024-04-02 12:00:00,217.79,218.09,217.52,217.72,13781.0,215.6446,215.9416,215.3772,215.5752,13781.0
2024-04-02 12:30:00,217.88,217.95,217.72,217.77,1856.0,215.7337,215.803,215.5752,215.6248,1856.0
2024-04-02 13:00:00,217.8,217.88,216.51,216.73,5716.0,215.6545,215.7337,214.3772,214.595,5716.0
2024-04-02 13:30:00,216.67,217.75,216.67,217.48,47029.0,214.5356,215.6049,214.5356,215.3376,47029.0
2024-04-02 14:00:00,217.07,218.02,216.79,217.58,38295.0,214.9316,215.8723,214.6544,215.4366,38295.0
2024-04-02 14:30:00,217.55,218.09,217.38,218.02,1500.0,215.4069,215.9416,215.2386,215.8723,1500.0
2024-04-02 15:00:00,217.92,218.32,217.34,217.45,8076.0,215.7733,216.1693,215.199,215.3079,8076.0
2024-04-02 15:30:00,217.29,217.49,216.88,217.3,100347.0,215.1495,215.3475,214.7435,215.1594,100347.0
2024-04-03 09:30:00,216.73,217.15,215.7,217.02,2666.0,214.595,215.0109,213.5751,214.8821,2666.0
2024-04-03 10:00:00,217.38,217.46,216.37,216.44,15007.0,215.2386,215.3178,214.2385,214.3079,15007.0
2024-04-03 10:30:00,216.04,216.67,215.97,216.11,8288.0,213.9118,214.5356,213.8425,213.9811,8288.0
2024-04-03 11:00:00,216.14,217.13,216.14,216.58,32447.0,214.0108,214.9911,214.0108,214.4465,32447.0
2024-04-03 11:30:00,216.58,217.99,216.5,217.16,10157.0,214.4465,215.8426,214.3673,215.0208,10157.0
2024-04-03 12:00:00,217.17,217.28,216.8,217.28,1485.0,215.0307,215.1396,214.6643,215.1396,1485.0
2024-04-03 12:30:00,217.27,217.31,216.53,217.09,1200.0,215.1297,215.1693,214.397,214.9515,1200.0
2024-04-03 13:00:00,217.24,217.29,216.95,216.95,12822.0,215.1,215.1495,214.8128,214.8128,12822.0
2024-04-03 13:30:00,217.07,217.29,217.02,217.2,6800.0,214.9316,215.1495,214.8821,215.0604,6800.0
2024-04-03 14:00:00,217.27,217.27,215.76,215.76,9812.0,215.1297,215.1297,213.6346,213.6346,9812.0
2024-04-03 14:30:00,215.67,215.81,215.34,215.34,1644.0,213.5454,213.6841,213.2187,213.2187,1644.0
2024-04-03 15:00:00,215.55,215.55,214.74,215.09,2594.0,213.4266,213.4266,212.6246,212.9712,2594.0
2024-04-03 15:30:00,215.09,215.56,214.59,214.86,30729.0,212.9712,213.4365,212.4761,212.7434,30729.0
2024-04-04 09:30:00,216.77,216.77,214.28,214.66,13889.0,214.6346,214.6346,212.1691,212.5454,13889.0
2024-04-04 10:00:00,214.22,214.31,212.53,213.2,19063.0,212.1097,212.1988,210.4364,211.0998,19063.0
2024-04-04 10:30:00,213.58,214.23,213.3,214.17,4455.0,211.476,212.1196,211.1988,212.0602,4455.0
2024-04-04 11:00:00,213.96,213.96,213.17,213.58,4194.0,211.8523,211.8523,211.0701,211.476,4194.0
2024-04-04 11:30:00,213.58,214.17,213.46,214.16,4582.0,211.476,212.0602,211.3572,212.0503,4582.0
2024-04-04 12:00:00,214.06,214.15,213.59,213.59,3866.0,211.9513,212.0404,211.4859,211.4859,3866.0
2024-04-04 12:30:00,213.62,214.71,213.18,214.71,31503.0,211.5156,212.5949,211.08,212.5949,31503.0
2024-04-04 13:00:00,214.82,215.13,214.71,214.85,4585.0,212.7038,213.0108,212.5949,212.7335,4585.0
2024-04-04 13:30:00,214.81,215.28,214.75,215.02,2772.0,212.6939,213.1593,212.6345,212.9018,2772.0
2024-04-04 14:00:00,214.75,214.75,212.9,213.12,4859.0,212.6345,212.6345,210.8027,211.0206,4859.0
2024-04-04 14:30:00,212.77,213.05,212.16,212.2,9162.0,210.674,210.9512,210.07,210.1096,9162.0
2024-04-04 15:00:00,212.17,212.6,211.76,211.76,4189.0,210.0799,210.5057,209.674,209.674,4189.0
2024-04-04 15:30:00,211.76,212.09,211.54,211.94,34943.0,209.674,210.0007,209.4561,209.8522,34943.0
2024-04-05 09:30:00,211.08,212.96,210.53,211.31,9763.0,209.0007,210.8621,208.4561,209.2284,9763.0
2024-04-05 10:00:00,212.11,213.21,211.85,213.11,20719.0,210.0205,211.1097,209.7631,211.0107,20719.0
2024-04-05 10:30:00,213.36,214.61,213.29,214.61,3100.0,211.2582,212.4959,211.1889,212.4959,3100.0
2024-04-05 11:00:00,214.81,216.1,214.36,216.02,10205.0,212.6939,213.9712,212.2483,213.892,10205.0
2024-04-05 11:30:00,216.04,217.34,215.94,217.31,15213.0,213.9118,215.199,213.8128,215.1693,15213.0
2024-04-05 12:00:00,217.54,217.6,217.02,217.56,3808.0,215.397,215.4564,214.8821,215.4168,3808.0
2024-04-05 12:30:00,217.42,217.66,217.06,217.66,14607.0,215.2782,215.5158,214.9217,215.5158,14607.0
2024-04-05 13:00:00,217.86,217.86,216.55,216.81,3207.0,215.7139,215.7139,214.4168,214.6742,3207.0
2024-04-05 13:30:00,216.76,216.76,215.96,215.99,6148.0,214.6247,214.6247,213.8326,213.8623,6148.0
2024-04-05 14:00:00,216.15,216.44,215.81,216.13,4001.0,214.0207,214.3079,213.6841,214.0009,4001.0
2024-04-05 14:30:00,216.33,216.96,216.33,216.96,4728.0,214.1989,214.8227,214.1989,214.8227,4728.0
2024-04-05 15:00:00,216.91,217.18,216.24,216.5,7326.0,214.7732,215.0406,214.1098,214.3673,7326.0
2024-04-05 15:30:00,216.51,217.08,216.46,216.83,32817.0,214.3772,214.9415,214.3277,214.694,32817.0
2024-04-08 09:30:00,217.43,218.67,215.94,216.41,2864.0,215.2881,216.5159,213.8128,214.2781,2864.0
2024-04-08 10:00:00,216.54,218.68,216.54,218.66,9857.0,214.4069,216.5258,214.4069,216.506,9857.0
2024-04-08 10:30:00,218.81,219.23,218.67,219.23,7228.0,216.6545,217.0704,216.5159,217.0704,7228.0
2024-04-08 11:00:00,219.15,219.16,218.85,218.86,2012.0,216.9912,217.0011,216.6941,216.704,2012.0
2024-04-08 11:30:00,218.83,219.43,218.82,219.43,2436.0,216.6743,217.2684,216.6644,217.2684,2436.0
2024-04-08 12:00:00,219.38,220.08,219.25,219.91,3650.0,217.2189,217.912,217.0902,217.7437,3650.0
2024-04-08 12:30:00,219.91,220.23,218.93,219.06,10728.0,217.7437,218.0605,216.7733,216.902,10728.0
2024-04-08 13:00:00,219.0,219.49,218.78,219.49,2650.0,216.8426,217.3278,216.6248,217.3278,2650.0
2024-04-08 13:30:00,219.44,219.49,219.02,219.23,2946.0,217.2783,217.3278,216.8624,217.0704,2946.0
2024-04-08 14:00:00,219.1,219.21,217.52,217.74,2716.0,216.9417,217.0506,215.3772,215.595,2716.0
2024-04-08 14:30:00,217.6,218.05,217.6,217.79,3732.0,215.4564,215.902,215.4564,215.6446,3732.0
2024-04-08 15:00:00,217.92,217.92,217.02,217.14,3056.0,215.7733,215.7733,214.8821,215.001,3056.0
2024-04-08 15:30:00,217.13,217.35,216.5,216.99,30919.0,214.9911,215.2089,214.3673,214.8524,30919.0
2024-04-09 09:30:00,217.52,220.65,215.69,219.8,19932.0,215.3772,218.4764,213.5652,217.6348,19932.0
2024-04-09 10:00:00,220.49,222.17,220.39,222.17,2373.0,218.318,219.9814,218.2189,219.9814,2373.0
2024-04-09 10:30:00,221.76,222.02,221.39,221.88,3489.0,219.5754,219.8329,219.2091,219.6943,3489.0
2024-04-09 11:00:00,222.37,222.38,221.52,221.99,3369.0,220.1794,220.1893,219.3378,219.8032,3369.0
2024-04-09 11:30:00,222.02,222.02,221.39,221.39,2200.0,219.8329,219.8329,219.2091,219.2091,2200.0
2024-04-09 12:00:00,221.26,221.26,220.65,220.65,2361.0,219.0804,219.0804,218.4764,218.4764,2361.0
2024-04-09 12:30:00,220.65,221.27,220.65,221.24,3372.0,218.4764,219.0903,218.4764,219.0606,3372.0
2024-04-09 13:00:00,221.32,222.2,221.32,221.82,6759.0,219.1398,220.0111,219.1398,219.6349,6759.0
2024-04-09 13:30:00,222.1,222.1,221.49,221.74,2000.0,219.9121,219.9121,219.3081,219.5556,2000.0
2024-04-09 14:00:00,221.77,222.12,221.6,221.99,3230.0,219.5853,219.9319,219.417,219.8032,3230.0
2024-04-09 14:30:00,222.02,223.13,222.02,223.02,3226.0,219.8329,220.932,219.8329,220.823,3226.0
2024-04-09 15:00:00,223.02,223.73,222.47,223.73,7661.0,220.823,221.526,220.2785,221.526,7661.0
2024-04-09 15:30:00,223.73,223.94,222.82,223.88,24771.0,221.526,221.734,220.625,221.6746,24771.0
2024-04-10 09:30:00,219.35,220.2,218.51,219.84,9363.0,217.1892,218.0308,216.3575,217.6744,9363.0
2024-04-10 10:00:00,219.39,220.19,219.22,220.05,3348.0,217.2288,218.0209,217.0605,217.8823,3348.0
2024-04-10 10:30:00,219.74,220.36,218.81,218.81,2852.0,217.5753,218.1892,216.6545,216.6545,2852.0
2024-04-10 11:00:00,218.79,218.79,217.53,217.53,1703.0,216.6347,216.6347,215.3871,215.3871,1703.0
2024-04-10 11:30:00,217.25,217.5,216.69,216.75,1722.0,215.1099,215.3574,214.5554,214.6148,1722.0
2024-04-10 12:00:00,216.88,216.91,216.5,216.88,916.0,214.7435,214.7732,214.3673,214.7435,916.0
2024-04-10 12:30:00,216.5,216.85,216.27,216.84,790.0,214.3673,214.7138,214.1395,214.7039,790.0
2024-04-10 13:00:00,216.64,218.04,216.6,217.78,5559.0,214.5059,215.8921,214.4663,215.6347,5559.0
2024-04-10 13:30:00,217.53,217.97,217.1,217.97,2461.0,215.3871,215.8228,214.9614,215.8228,2461.0
2024-04-10 14:00:00,217.96,218.18,217.3,217.3,1505.0,215.8129,216.0307,215.1594,215.1594,1505.0
2024-04-10 14:30:00,216.99,217.43,216.5,216.5,2579.0,214.8524,215.2881,214.3673,214.3673,2579.0
2024-04-10 15:00:00,216.64,217.98,216.5,217.84,4190.0,214.5059,215.8327,214.3673,215.6941,4190.0
2024-04-10 15:30:00,217.61,218.45,217.46,218.15,12045.0,215.4663,216.2981,215.3178,216.001,12045.0
2024-04-11 09:30:00,220.9,220.91,218.22,218.54,5343.0,218.7239,218.7338,216.0703,216.3872,5343.0
2024-04-11 10:00:00,218.21,218.21,217.39,217.51,3014.0,216.0604,216.0604,215.2485,215.3673,3014.0
2024-04-11 10:30:00,217.11,217.35,216.71,216.89,4518.0,214.9713,215.2089,214.5752,214.7534,4518.0
2024-04-11 11:00:00,216.85,217.33,216.23,216.48,5496.0,214.7138,215.1891,214.0999,214.3475,5496.0
2024-04-11 11:30:00,216.65,217.19,216.64,217.19,3247.0,214.5158,215.0505,214.5059,215.0505,3247.0
2024-04-11 12:00:00,217.53,218.0,217.53,217.88,2940.0,215.3871,215.8525,215.3871,215.7337,2940.0
2024-04-11 12:30:00,217.75,217.76,217.49,217.67,1902.0,215.6049,215.6149,215.3475,215.5257,1902.0
2024-04-11 13:00:00,217.85,218.8,217.74,218.69,2966.0,215.704,216.6446,215.595,216.5357,2966.0
2024-04-11 13:30:00,218.65,218.89,218.64,218.77,1962.0,216.4961,216.7337,216.4862,216.6149,1962.0
2024-04-11 14:00:00,218.94,219.72,218.94,219.45,2300.0,216.7832,217.5555,216.7832,217.2882,2300.0
2024-04-11 14:30:00,219.24,219.81,219.11,219.23,3370.0,217.0803,217.6447,216.9516,217.0704,3370.0
2024-04-11 15:00:00,219.28,219.41,218.92,218.97,5104.0,217.1199,217.2486,216.7634,216.8129,5104.0
2024-04-11 15:30:00,218.75,218.86,217.29,217.3,22328.0,216.5951,216.704,215.1495,215.1594,22328.0
2024-04-12 09:30:00,215.27,216.18,214.63,215.3,6117.0,213.1494,214.0504,212.5157,213.1791,6117.0
2024-04-12 10:00:00,215.48,215.7,214.43,214.52,3937.0,213.3573,213.5751,212.3177,212.4068,3937.0
2024-04-12 10:30:00,214.52,215.23,213.93,214.56,3924.0,212.4068,213.1098,211.8226,212.4464,3924.0
2024-04-12 11:00:00,214.73,214.81,214.19,214.4,3455.0,212.6147,212.6939,212.08,212.288,3455.0
2024-04-12 11:30:00,214.42,214.66,213.96,214.24,4626.0,212.3078,212.5454,211.8523,212.1295,4626.0
2024-04-12 12:00:00,214.23,214.71,213.75,213.91,2962.0,212.1196,212.5949,211.6444,211.8028,2962.0
2024-04-12 12:30:00,214.06,214.06,213.42,213.62,4902.0,211.9513,211.9513,211.3176,211.5156,4902.0
2024-04-12 13:00:00,213.26,213.33,212.79,213.15,3800.0,211.1592,211.2285,210.6938,211.0503,3800.0
2024-04-12 13:30:00,213.13,213.9,213.03,213.58,5310.0,211.0305,211.7929,210.9314,211.476,5310.0
2024-04-12 14:00:00,213.52,214.18,213.46,213.7,3500.0,211.4166,212.0701,211.3572,211.5948,3500.0
2024-04-12 14:30:00,213.7,214.05,213.34,213.37,7509.0,211.5948,211.9414,211.2384,211.2681,7509.0
2024-04-12 15:00:00,213.37,213.67,213.09,213.4,5838.0,211.2681,211.5651,210.9909,211.2978,5838.0
2024-04-12 15:30:00,213.42,214.51,213.08,214.37,23110.0,211.3176,212.3969,210.981,212.2582,23110.0
2024-04-15 09:30:00,216.22,216.35,214.11,214.97,4209.0,214.09,214.2187,212.0008,212.8523,4209.0
2024-04-15 10:00:00,215.33,215.33,212.91,212.91,4034.0,213.2088,213.2088,210.8126,210.8126,4034.0
2024-04-15 10:30:00,212.89,213.01,211.83,211.83,2574.0,210.7928,210.9116,209.7433,209.7433,2574.0
2024-04-15 11:00:00,211.75,212.15,211.67,212.03,1777.0,209.6641,210.0601,209.5848,209.9413,1777.0
2024-04-15 11:30:00,212.2,212.84,212.01,212.51,7777.0,210.1096,210.7433,209.9215,210.4166,7777.0
2024-04-15 12:00:00,212.51,213.21,212.16,212.53,11885.0,210.4166,211.1097,210.07,210.4364,11885.0
2024-04-15 12:30:00,212.53,212.92,212.08,212.48,15037.0,210.4364,210.8225,209.9908,210.3869,15037.0
2024-04-15 13:00:00,212.4,212.57,211.0,211.2,3325.0,210.3077,210.476,208.9214,209.1195,3325.0
2024-04-15 13:30:00,211.0,212.05,210.9,212.05,5484.0,208.9214,209.9611,208.8224,209.9611,5484.0
2024-04-15 14:00:00,212.03,212.33,211.76,212.03,5976.0,209.9413,210.2383,209.674,209.9413,5976.0
2024-04-15 14:30:00,211.92,212.09,211.17,211.19,4044.0,209.8324,210.0007,209.0898,209.1096,4044.0
2024-04-15 15:00:00,211.21,211.21,210.32,210.37,7218.0,209.1294,209.1294,208.2481,208.2976,7218.0
2024-04-15 15:30:00,210.52,211.22,209.86,210.66,26935.0,208.4462,209.1393,207.7927,208.5848,26935.0
2024-04-16 09:30:00,210.26,210.26,207.79,208.66,2091.0,208.1887,208.1887,205.7431,206.6045,2091.0
2024-04-16 10:00:00,209.63,211.05,209.62,211.05,500.0,207.5649,208.971,207.555,208.971,500.0
2024-04-16 10:30:00,210.55,211.49,210.35,211.49,11451.0,208.4759,209.4066,208.2778,209.4066,11451.0
2024-04-16 11:00:00,211.81,212.36,211.5,212.01,8858.0,209.7235,210.268,209.4165,209.9215,8858.0
2024-04-16 11:30:00,212.0,213.23,211.98,213.23,1324.0,209.9116,211.1295,209.8918,211.1295,1324.0
2024-04-16 12:00:00,212.35,212.35,211.88,212.04,1363.0,210.2581,210.2581,209.7928,209.9512,1363.0
2024-04-16 12:30:00,212.06,212.06,211.41,211.67,3462.0,209.971,209.971,209.3274,209.5848,3462.0
2024-04-16 13:00:00,211.46,211.78,210.96,211.41,4686.0,209.3769,209.6938,208.8818,209.3274,4686.0
2024-04-16 13:30:00,211.17,211.57,210.58,211.37,5253.0,209.0898,209.4858,208.5056,209.2878,5253.0
2024-04-16 14:00:00,211.24,212.57,210.7,210.83,3643.0,209.1591,210.476,208.6244,208.7531,3643.0
2024-04-16 14:30:00,210.96,212.3,210.96,212.3,5018.0,208.8818,210.2086,208.8818,210.2086,5018.0
2024-04-16 15:00:00,212.41,212.41,211.44,211.84,2122.0,210.3176,210.3176,209.3571,209.7532,2122.0
2024-04-16 15:30:00,211.58,211.73,209.98,210.03,16508.0,209.4957,209.6443,207.9115,207.961,16508.0
2024-04-17 09:30:00,210.67,210.67,208.97,208.98,3388.0,208.5947,208.5947,206.9114,206.9213,3388.0
2024-04-17 10:00:00,209.07,209.74,208.62,208.63,2395.0,207.0105,207.6739,206.5649,206.5748,2395.0
2024-04-17 10:30:00,208.7,208.94,207.79,207.8,4232.0,206.6441,206.8817,205.7431,205.753,4232.0
2024-04-17 11:00:00,208.04,208.72,207.97,208.05,4945.0,205.9906,206.6639,205.9213,206.0005,4945.0
2024-04-17 11:30:00,207.63,208.21,207.09,207.54,15722.0,205.5846,206.1589,205.05,205.4955,15722.0
2024-04-17 12:00:00,207.55,208.54,207.3,208.19,2911.0,205.5054,206.4857,205.2579,206.1391,2911.0
2024-04-17 12:30:00,208.25,208.94,208.25,208.55,2196.0,206.1985,206.8817,206.1985,206.4956,2196.0
2024-04-17 13:00:00,208.81,209.14,208.81,209.14,900.0,206.753,207.0798,206.753,207.0798,900.0
2024-04-17 13:30:00,208.9,208.99,208.59,208.99,1272.0,206.8421,206.9312,206.5352,206.9312,1272.0
2024-04-17 14:00:00,208.99,209.05,208.6,208.6,2957.0,206.9312,206.9907,206.5451,206.5451,2957.0
2024-04-17 14:30:00,208.61,209.07,207.93,208.19,1633.0,206.555,207.0105,205.8817,206.1391,1633.0
2024-04-17 15:00:00,208.12,208.32,207.67,208.31,2600.0,206.0698,206.2678,205.6242,206.2579,2600.0
2024-04-17 15:30:00,208.25,208.72,208.2,208.42,10393.0,206.1985,206.6639,206.149,206.3669,10393.0
2024-04-18 09:30:00,208.74,209.23,207.02,209.23,3316.0,206.6837,207.1689,204.9807,207.1689,3316.0
2024-04-18 10:00:00,208.83,208.83,207.34,207.99,4511.0,206.7728,206.7728,205.2975,205.9411,4511.0
2024-04-18 10:30:00,208.13,208.56,208.03,208.31,2437.0,206.0797,206.5055,205.9807,206.2579,2437.0
2024-04-18 11:00:00,208.6,209.94,208.6,209.56,4565.0,206.5451,207.8719,206.5451,207.4956,4565.0
2024-04-18 11:30:00,209.25,209.25,208.59,208.94,2810.0,207.1887,207.1887,206.5352,206.8817,2810.0
2024-04-18 12:00:00,208.73,208.96,208.35,208.96,5906.0,206.6738,206.9015,206.2975,206.9015,5906.0
2024-04-18 12:30:00,208.41,208.66,207.96,207.97,3345.0,206.357,206.6045,205.9114,205.9213,3345.0
2024-04-18 13:00:00,208.0,208.27,207.65,208.12,1892.0,205.951,206.2183,205.6044,206.0698,1892.0
2024-04-18 13:30:00,208.09,208.54,208.06,208.31,2351.0,206.0401,206.4857,206.0104,206.2579,2351.0
2024-04-18 14:00:00,208.13,208.13,207.1,207.45,6389.0,206.0797,206.0797,205.0599,205.4064,6389.0
2024-04-18 14:30:00,207.11,207.25,206.75,207.25,1107.0,205.0698,205.2084,204.7133,205.2084,1107.0
2024-04-18 15:00:00,207.41,207.41,207.06,207.38,1716.0,205.3668,205.3668,205.0203,205.3371,1716.0
2024-04-18 15:30:00,207.31,207.82,207.24,207.32,13080.0,205.2678,205.7728,205.1985,205.2777,13080.0
2024-04-19 09:30:00,208.67,208.9,207.85,208.09,9635.0,206.6144,206.8421,205.8025,206.0401,9635.0
2024-04-19 10:00:00,208.29,208.61,207.85,208.61,2788.0,206.2381,206.555,205.8025,206.555,2788.0
2024-04-19 10:30:00,208.72,208.72,208.11,208.11,15771.0,206.6639,206.6639,206.0599,206.0599,15771.0
2024-04-19 11:00:00,207.97,208.32,207.71,208.32,1992.0,205.9213,206.2678,205.6639,206.2678,1992.0
2024-04-19 11:30:00,208.0,208.16,207.7,207.71,1973.0,205.951,206.1094,205.654,205.6639,1973.0
2024-04-19 12:00:00,207.49,207.55,205.61,205.94,8896.0,205.446,205.5054,203.5845,203.9113,8896.0
2024-04-19 12:30:00,205.92,206.99,205.92,206.84,13157.0,203.8915,204.9509,203.8915,204.8024,13157.0
2024-04-19 13:00:00,206.68,206.76,205.91,206.13,9701.0,204.644,204.7232,203.8816,204.0994,9701.0
2024-04-19 13:30:00,206.27,206.67,206.0,206.47,7172.0,204.238,204.6341,203.9707,204.4361,7172.0
2024-04-19 14:00:00,206.51,206.51,205.73,206.02,9121.0,204.4757,204.4757,203.7034,203.9905,9121.0
2024-04-19 14:30:00,205.81,205.92,205.26,205.71,7043.0,203.7826,203.8915,203.238,203.6836,7043.0
2024-04-19 15:00:00,205.85,206.5,205.63,206.5,15148.0,203.8222,204.4658,203.6043,204.4658,15148.0
2024-04-19 15:30:00,206.41,206.76,205.87,206.63,44118.0,204.3767,204.7232,203.842,204.5945,44118.0
2024-04-22 09:30:00,208.17,208.17,205.54,206.85,5083.0,206.1193,206.1193,203.5152,204.8123,5083.0
2024-04-22 10:00:00,206.91,207.46,206.16,206.61,8706.0,204.8717,205.4163,204.1291,204.5747,8706.0
2024-04-22 10:30:00,206.23,206.77,205.73,206.77,7951.0,204.1984,204.7331,203.7034,204.7331,7951.0
2024-04-22 11:00:00,206.65,208.73,206.64,207.97,10103.0,204.6143,206.6738,204.6044,205.9213,10103.0
2024-04-22 11:30:00,208.26,208.26,206.87,207.64,7907.0,206.2084,206.2084,204.8321,205.5945,7907.0
2024-04-22 12:00:00,207.61,207.82,206.66,206.73,15267.0,205.5648,205.7728,204.6242,204.6935,15267.0
2024-04-22 12:30:00,206.63,207.12,206.63,206.89,6057.0,204.5945,205.0797,204.5945,204.8519,6057.0
2024-04-22 13:00:00,207.17,207.86,206.82,207.4,6463.0,205.1292,205.8124,204.7826,205.3569,6463.0
2024-04-22 13:30:00,207.49,208.77,207.45,208.76,3300.0,205.446,206.7134,205.4064,206.7035,3300.0
2024-04-22 14:00:00,209.03,209.28,208.72,208.72,4650.0,206.9709,207.2184,206.6639,206.6639,4650.0
2024-04-22 14:30:00,208.63,208.81,208.15,208.25,1638.0,206.5748,206.753,206.0995,206.1985,1638.0
2024-04-22 15:00:00,208.34,208.99,208.1,208.99,4571.0,206.2876,206.9312,206.05,206.9312,4571.0
2024-04-22 15:30:00,209.09,209.11,207.26,207.26,68903.0,207.0303,207.0501,205.2183,205.2183,68903.0
2024-04-23 09:30:00,208.31,209.05,207.51,209.05,23695.0,206.2579,206.9907,205.4658,206.9907,23695.0
2024-04-23 10:00:00,209.65,210.18,208.96,209.98,9179.0,207.5847,208.1095,206.9015,207.9115,9179.0
2024-04-23 10:30:00,209.95,210.5,209.66,209.77,6331.0,207.8818,208.4264,207.5946,207.7036,6331.0
2024-04-23 11:00:00,209.86,209.88,208.97,209.88,15226.0,207.7927,207.8125,206.9114,207.8125,15226.0
2024-04-23 11:30:00,209.76,211.26,209.45,210.66,2770.0,207.6937,209.1789,207.3867,208.5848,2770.0
2024-04-23 12:00:00,210.44,211.03,209.95,210.93,4205.0,208.367,208.9511,207.8818,208.8521,4205.0
2024-04-23 12:30:00,210.81,212.07,210.81,212.07,1922.0,208.7333,209.9809,208.7333,209.9809,1922.0
2024-04-23 13:00:00,211.64,211.64,211.2,211.4,4329.0,209.5551,209.5551,209.1195,209.3175,4329.0
2024-04-23 13:30:00,211.51,212.42,211.51,212.42,399.0,209.4264,210.3275,209.4264,210.3275,399.0
2024-04-23 14:00:00,212.18,212.56,212.18,212.23,5601.0,210.0898,210.4661,210.0898,210.1393,5601.0
2024-04-23 14:30:00,212.21,212.33,211.25,211.48,7354.0,210.1195,210.2383,209.169,209.3967,7354.0
2024-04-23 15:00:00,211.49,211.49,210.49,210.52,4345.0,209.4066,209.4066,208.4165,208.4462,4345.0
2024-04-23 15:30:00,210.5,211.67,210.28,211.11,25071.0,208.4264,209.5848,208.2085,209.0304,25071.0
2024-04-24 09:30:00,209.74,210.66,209.74,210.51,2280.0,207.6739,208.5848,207.6739,208.4363,2280.0
2024-04-24 10:00:00,210.66,211.73,210.35,211.73,5114.0,208.5848,209.6443,208.2778,209.6443,5114.0
2024-04-24 10:30:00,211.57,211.57,210.36,210.61,12196.0,209.4858,209.4858,208.2877,208.5353,12196.0
2024-04-24 11:00:00,210.63,211.26,210.54,211.25,1991.0,208.5551,209.1789,208.466,209.169,1991.0
2024-04-24 11:30:00,211.28,211.42,211.1,211.11,800.0,209.1987,209.3373,209.0205,209.0304,800.0
2024-04-24 12:00:00,211.45,211.88,211.39,211.62,2400.0,209.367,209.7928,209.3076,209.5353,2400.0
2024-04-24 12:30:00,211.63,211.81,211.44,211.73,8425.0,209.5452,209.7235,209.3571,209.6443,8425.0
2024-04-24 13:00:00,211.84,211.97,211.79,211.79,400.0,209.7532,209.8819,209.7037,209.7037,400.0
2024-04-24 13:30:00,212.32,212.5,212.14,212.29,600.0,210.2284,210.4067,210.0502,210.1987,600.0
2024-04-24 14:00:00,212.15,212.29,211.86,211.86,1708.0,210.0601,210.1987,209.773,209.773,1708.0
2024-04-24 14:30:00,211.97,212.4,211.25,211.25,7963.0,209.8819,210.3077,209.169,209.169,7963.0
2024-04-24 15:00:00,210.79,211.82,210.79,211.8,12636.0,208.7135,209.7334,208.7135,209.7136,12636.0
2024-04-24 15:30:00,212.1,212.1,211.1,211.23,34471.0,210.0106,210.0106,209.0205,209.1492,34471.0
2024-04-25 09:30:00,209.52,209.52,206.39,206.47,15299.0,207.456,207.456,204.3569,204.4361,15299.0
2024-04-25 10:00:00,206.31,206.52,205.62,206.01,4911.0,204.2776,204.4856,203.5944,203.9806,4911.0
2024-04-25 10:30:00,206.19,206.56,205.77,206.06,4139.0,204.1588,204.5252,203.743,204.0301,4139.0
2024-04-25 11:00:00,205.86,206.39,205.86,206.39,3469.0,203.8321,204.3569,203.8321,204.3569,3469.0
2024-04-25 11:30:00,205.91,206.29,205.84,205.93,3982.0,203.8816,204.2578,203.8123,203.9014,3982.0
2024-04-25 12:00:00,205.91,206.25,205.39,206.25,2400.0,203.8816,204.2182,203.3667,204.2182,2400.0
2024-04-25 12:30:00,206.03,207.08,205.91,207.08,2401.0,204.0004,205.0401,203.8816,205.0401,2401.0
2024-04-25 13:00:00,206.68,207.24,206.68,207.17,2054.0,204.644,205.1985,204.644,205.1292,2054.0
2024-04-25 13:30:00,207.16,207.41,206.79,207.22,5905.0,205.1193,205.3668,204.7529,205.1787,5905.0
2024-04-25 14:00:00,207.23,207.68,207.07,207.07,7063.0,205.1886,205.6341,205.0302,205.0302,7063.0
2024-04-25 14:30:00,207.19,207.25,206.71,207.04,9306.0,205.149,205.2084,204.6737,205.0005,9306.0
2024-04-25 15:00:00,207.31,207.67,207.16,207.4,7363.0,205.2678,205.6242,205.1193,205.3569,7363.0
2024-04-25 15:30:00,207.29,207.87,206.09,206.42,104108.0,205.248,205.8223,204.0598,204.3866,104108.0
2024-04-26 09:30:00,206.84,208.21,206.83,206.94,7783.0,204.8024,206.1589,204.7925,204.9014,7783.0
2024-04-26 10:00:00,206.92,208.06,206.45,206.95,20838.0,204.8816,206.0104,204.4163,204.9113,20838.0
2024-04-26 10:30:00,207.07,208.26,206.73,207.31,8662.0,205.0302,206.2084,204.6935,205.2678,8662.0
2024-04-26 11:00:00,207.4,208.56,207.29,207.46,6910.0,205.3569,206.5055,205.248,205.4163,6910.0
2024-04-26 11:30:00,207.71,207.91,207.34,207.89,3866.0,205.6639,205.8619,205.2975,205.8421,3866.0
2024-04-26 12:00:00,207.59,208.16,207.38,208.16,5230.0,205.545,206.1094,205.3371,206.1094,5230.0
2024-04-26 12:30:00,207.9,207.9,207.41,207.84,5206.0,205.852,205.852,205.3668,205.7926,5206.0
2024-04-26 13:00:00,207.77,207.87,207.53,207.81,7107.0,205.7233,205.8223,205.4856,205.7629,7107.0
2024-04-26 13:30:00,207.78,207.92,207.4,207.42,3934.0,205.7332,205.8718,205.3569,205.3767,3934.0
2024-04-26 14:00:00,207.43,207.7,206.86,206.94,4317.0,205.3866,205.654,204.8222,204.9014,4317.0
2024-04-26 14:30:00,207.09,207.83,206.95,207.64,9794.0,205.05,205.7827,204.9113,205.5945,9794.0
2024-04-26 15:00:00,207.65,207.94,207.51,207.6,8766.0,205.6044,205.8916,205.4658,205.5549,8766.0
2024-04-26 15:30:00,207.57,207.57,206.36,206.65,69446.0,205.5252,205.5252,204.3272,204.6143,69446.0
2024-04-29 09:30:00,207.59,209.28,207.33,207.64,34013.0,205.545,207.2184,205.2876,205.5945,34013.0
2024-04-29 10:00:00,207.9,208.62,207.9,208.46,9350.0,205.852,206.5649,205.852,206.4065,9350.0
2024-04-29 10:30:00,208.64,209.95,208.64,209.95,9159.0,206.5847,207.8818,206.5847,207.8818,9159.0
2024-04-29 11:00:00,209.75,209.8,209.1,209.29,24328.0,207.6838,207.7333,207.0402,207.2283,24328.0
2024-04-29 11:30:00,209.27,209.86,209.21,209.86,8884.0,207.2085,207.7927,207.1491,207.7927,8884.0
2024-04-29 12:00:00,209.56,209.98,209.44,209.79,5904.0,207.4956,207.9115,207.3768,207.7234,5904.0
2024-04-29 12:30:00,209.78,210.14,209.32,209.43,4416.0,207.7135,208.0699,207.258,207.3669,4416.0
2024-04-29 13:00:00,209.54,209.54,209.19,209.27,4090.0,207.4758,207.4758,207.1293,207.2085,4090.0
2024-04-29 13:30:00,209.3,210.0,209.29,209.61,5368.0,207.2382,207.9313,207.2283,207.5451,5368.0
2024-04-29 14:00:00,209.48,209.73,209.36,209.49,2571.0,207.4164,207.664,207.2976,207.4263,2571.0
2024-04-29 14:30:00,209.45,209.58,208.83,208.97,4975.0,207.3867,207.5154,206.7728,206.9114,4975.0
2024-04-29 15:00:00,208.92,208.92,208.21,208.89,8807.0,206.8619,206.8619,206.1589,206.8322,8807.0
2024-04-29 15:30:00,208.93,209.89,208.42,208.48,107004.0,206.8718,207.8224,206.3669,206.4263,107004.0
2024-04-30 09:30:00,206.68,209.52,205.99,206.32,19702.0,204.644,207.456,203.9608,204.2875,19702.0
2024-04-30 10:00:00,206.4,207.3,205.45,206.67,7006.0,204.3668,205.2579,203.4261,204.6341,7006.0
2024-04-30 10:30:00,206.56,209.0,205.93,209.0,16567.0,204.5252,206.9411,203.9014,206.9411,16567.0
2024-04-30 11:00:00,209.03,209.21,208.4,208.68,7463.0,206.9709,207.1491,206.3471,206.6243,7463.0
2024-04-30 11:30:00,208.49,208.8,208.31,208.46,16622.0,206.4362,206.7431,206.2579,206.4065,16622.0
2024-04-30 12:00:00,208.64,208.74,207.87,208.34,10557.0,206.5847,206.6837,205.8223,206.2876,10557.0
2024-04-30 12:30:00,208.3,208.3,207.9,208.17,5247.0,206.248,206.248,205.852,206.1193,5247.0
2024-04-30 13:00:00,207.94,208.68,207.91,208.45,5140.0,205.8916,206.6243,205.8619,206.3966,5140.0
2024-04-30 13:30:00,208.69,208.94,208.52,208.86,2609.0,206.6342,206.8817,206.4659,206.8025,2609.0
2024-04-30 14:00:00,208.61,208.61,207.87,207.87,2079.0,206.555,206.555,205.8223,205.8223,2079.0
2024-04-30 14:30:00,207.95,208.08,207.53,207.73,3809.0,205.9015,206.0302,205.4856,205.6837,3809.0
2024-04-30 15:00:00,207.87,209.01,207.75,209.01,72079.0,205.8223,206.951,205.7035,206.951,72079.0
2024-04-30 15:30:00,208.85,209.21,208.36,208.74,27535.0,206.7926,207.1491,206.3075,206.6837,27535.0
2024-05-01 09:30:00,207.79,209.43,207.79,208.99,5968.0,205.7431,207.3669,205.7431,206.9312,5968.0
2024-05-01 10:00:00,209.07,209.07,207.44,207.79,16035.0,207.0105,207.0105,205.3965,205.7431,16035.0
2024-05-01 10:30:00,207.83,211.13,207.13,210.69,24230.0,205.7827,209.0502,205.0896,208.6145,24230.0
2024-05-01 11:00:00,210.61,211.0,210.25,211.0,7116.0,208.5353,208.9214,208.1788,208.9214,7116.0
2024-05-01 11:30:00,211.36,211.92,210.89,211.72,9153.0,209.2779,209.8324,208.8125,209.6344,9153.0
2024-05-01 12:00:00,211.99,212.93,211.81,212.55,13653.0,209.9017,210.8324,209.7235,210.4562,13653.0
2024-05-01 12:30:00,212.55,213.14,210.55,212.34,83777.0,210.4562,211.0404,208.4759,210.2482,83777.0
2024-05-01 13:00:00,212.46,212.79,211.54,212.26,24609.0,210.3671,210.6938,209.4561,210.169,24609.0
2024-05-01 13:30:00,212.07,212.12,210.74,211.43,16404.0,209.9809,210.0304,208.664,209.3472,16404.0
2024-05-01 14:00:00,211.18,211.86,210.88,211.51,5794.0,209.0997,209.773,208.8026,209.4264,5794.0
2024-05-01 14:30:00,211.49,213.26,210.59,212.76,23394.0,209.4066,211.1592,208.5155,210.6641,23394.0
2024-05-01 15:00:00,213.08,213.28,212.33,212.62,17170.0,210.981,211.179,210.2383,210.5255,17170.0
2024-05-01 15:30:00,212.51,212.59,210.87,211.54,55455.0,210.4166,210.4958,208.7927,209.4561,55455.0
2024-05-02 09:30:00,208.46,213.41,200.57,205.17,31161.0,206.4065,211.3077,198.5942,203.1489,31161.0
2024-05-02 10:00:00,204.83,204.97,203.26,204.17,11273.0,202.8122,202.9508,201.2577,202.1587,11273.0
2024-05-02 10:30:00,203.97,204.31,202.57,203.3,24970.0,201.9607,202.2973,200.5745,201.2973,24970.0
2024-05-02 11:00:00,203.3,203.93,200.62,201.98,23134.0,201.2973,201.9211,198.6437,199.9903,23134.0
2024-05-02 11:30:00,201.75,202.62,201.73,201.75,5123.0,199.7626,200.624,199.7428,199.7626,5123.0
2024-05-02 12:00:00,201.75,202.45,201.36,201.41,4253.0,199.7626,200.4557,199.3764,199.4259,4253.0
2024-05-02 12:30:00,201.45,201.45,199.87,200.49,12605.0,199.4655,199.4655,197.9011,198.515,12605.0
2024-05-02 13:00:00,200.15,201.09,199.49,200.2,10473.0,198.1783,199.1091,197.5248,198.2278,10473.0
2024-05-02 13:30:00,200.23,200.87,199.94,200.7,6603.0,198.2575,198.8912,197.9704,198.7229,6603.0
2024-05-02 14:00:00,200.66,200.66,199.15,199.39,36498.0,198.6833,198.6833,197.1882,197.4258,36498.0
2024-05-02 14:30:00,199.4,200.53,199.4,199.9,7394.0,197.4357,198.5546,197.4357,197.9308,7394.0
2024-05-02 15:00:00,199.99,200.37,198.2,200.24,15571.0,198.0199,198.3962,196.2475,198.2674,15571.0
2024-05-02 15:30:00,200.11,200.43,198.73,198.73,82837.0,198.1387,198.4556,196.7723,196.7723,82837.0
2024-05-03 09:30:00,201.19,206.52,199.12,204.42,23794.0,199.2081,204.4856,197.1585,202.4063,23794.0
2024-05-03 10:00:00,204.44,204.44,201.7,202.4,9739.0,202.4261,202.4261,199.7131,200.4062,9739.0
2024-05-03 10:30:00,202.34,202.81,201.23,201.59,18700.0,200.3468,200.8121,199.2477,199.6041,18700.0
2024-05-03 11:00:00,201.85,203.25,201.72,202.96,15546.0,199.8616,201.2478,199.7329,200.9606,15546.0
2024-05-03 11:30:00,202.98,204.05,202.73,202.73,8330.0,200.9804,202.0399,200.7329,200.7329,8330.0
2024-05-03 12:00:00,202.73,203.31,202.39,202.45,17286.0,200.7329,201.3072,200.3963,200.4557,17286.0
2024-05-03 12:30:00,202.48,202.74,201.94,202.09,6181.0,200.4854,200.7428,199.9507,200.0992,6181.0
2024-05-03 13:00:00,202.09,202.9,201.71,201.71,5054.0,200.0992,200.9012,199.723,199.723,5054.0
2024-05-03 13:30:00,201.51,202.18,201.51,202.09,5100.0,199.5249,200.1883,199.5249,200.0992,5100.0
2024-05-03 14:00:00,202.08,202.15,201.81,201.85,7117.0,200.0893,200.1586,199.822,199.8616,7117.0
2024-05-03 14:30:00,202.03,203.05,201.91,201.98,18913.0,200.0398,201.0498,199.921,199.9903,18913.0
2024-05-03 15:00:00,202.12,202.88,201.98,202.65,13292.0,200.1289,200.8814,199.9903,200.6537,13292.0
2024-05-03 15:30:00,202.7,203.4,202.18,202.97,51035.0,200.7032,201.3963,200.1883,200.9705,51035.0
2024-05-06 09:30:00,204.93,205.04,202.48,202.87,4690.0,202.9112,203.0202,200.4854,200.8715,4690.0
2024-05-06 10:00:00,202.45,202.77,201.65,201.65,5409.0,200.4557,200.7725,199.6636,199.6636,5409.0
2024-05-06 10:30:00,201.48,202.28,201.47,201.59,16456.0,199.4952,200.2873,199.4853,199.6041,16456.0
2024-05-06 11:00:00,201.6,202.82,201.44,202.16,10059.0,199.614,200.822,199.4556,200.1685,10059.0
2024-05-06 11:30:00,201.99,202.08,200.78,200.78,11586.0,200.0002,200.0893,198.8021,198.8021,11586.0
2024-05-06 12:00:00,200.84,200.92,200.51,200.52,2122.0,198.8615,198.9407,198.5348,198.5447,2122.0
2024-05-06 12:30:00,200.64,200.68,199.85,200.27,19544.0,198.6635,198.7031,197.8813,198.2971,19544.0
2024-05-06 13:00:00,200.3,200.54,200.12,200.3,9406.0,198.3268,198.5645,198.1486,198.3268,9406.0
2024-05-06 13:30:00,200.45,200.89,200.28,200.67,10250.0,198.4754,198.911,198.307,198.6932,10250.0
2024-05-06 14:00:00,200.69,201.1,200.21,200.63,11239.0,198.713,199.119,198.2377,198.6536,11239.0
2024-05-06 14:30:00,200.56,200.68,199.83,199.83,10598.0,198.5843,198.7031,197.8615,197.8615,10598.0
2024-05-06 15:00:00,199.8,200.05,199.46,199.46,14537.0,197.8318,198.0793,197.4951,197.4951,14537.0
2024-05-06 15:30:00,199.5,200.96,199.29,200.92,94296.0,197.5347,198.9803,197.3268,198.9407,94296.0
2024-05-07 09:30:00,201.72,202.26,201.19,201.76,8161.0,199.7329,200.2675,199.2081,199.7725,8161.0
2024-05-07 10:00:00,201.52,202.38,201.38,202.12,12492.0,199.5348,200.3864,199.3962,200.1289,12492.0
2024-05-07 10:30:00,201.88,203.22,201.58,202.78,18036.0,199.8913,201.2181,199.5942,200.7824,18036.0
2024-05-07 11:00:00,202.49,203.55,202.49,203.24,7296.0,200.4953,201.5448,200.4953,201.2379,7296.0
2024-05-07 11:30:00,203.33,203.79,203.04,203.48,6213.0,201.327,201.7825,201.0399,201.4755,6213.0
2024-05-07 12:00:00,203.3,203.3,202.77,203.0,8000.0,201.2973,201.2973,200.7725,201.0003,8000.0
2024-05-07 12:30:00,203.0,203.23,202.4,202.41,6872.0,201.0003,201.228,200.4062,200.4161,6872.0
2024-05-07 13:00:00,202.66,203.14,202.66,202.97,5657.0,200.6636,201.1389,200.6636,200.9705,5657.0
2024-05-07 13:30:00,202.74,203.19,202.69,202.77,8112.0,200.7428,201.1884,200.6933,200.7725,8112.0
2024-05-07 14:00:00,202.95,203.34,202.82,203.34,6113.0,200.9507,201.3369,200.822,201.3369,6113.0
2024-05-07 14:30:00,203.29,203.29,202.83,202.95,9399.0,201.2874,201.2874,200.8319,200.9507,9399.0
2024-05-07 15:00:00,202.9,203.41,202.58,202.59,15280.0,200.9012,201.4062,200.5844,200.5943,15280.0
2024-05-07 15:30:00,202.66,202.67,201.35,201.69,65496.0,200.6636,200.6735,199.3665,199.7032,65496.0
2024-05-08 09:30:00,200.0,201.04,199.6,200.34,7804.0,198.0298,199.0596,197.6337,198.3665,7804.0
2024-05-08 10:00:00,199.99,200.03,198.09,198.13,10286.0,198.0199,198.0595,196.1386,196.1782,10286.0
2024-05-08 10:30:00,198.22,199.28,197.99,198.76,11825.0,196.2673,197.3169,196.0396,196.802,11825.0
2024-05-08 11:00:00,198.8,198.84,198.14,198.24,12979.0,196.8416,196.8812,196.1881,196.2871,12979.0
2024-05-08 11:30:00,198.53,199.12,198.0,199.0,42719.0,196.5743,197.1585,196.0495,197.0397,42719.0
2024-05-08 12:00:00,199.0,199.63,198.59,199.01,23190.0,197.0397,197.6634,196.6337,197.0496,23190.0
2024-05-08 12:30:00,198.89,198.9,198.2,198.27,4686.0,196.9307,196.9406,196.2475,196.3168,4686.0
2024-05-08 13:00:00,198.24,199.47,198.13,199.4,21709.0,196.2871,197.505,196.1782,197.4357,21709.0
2024-05-08 13:30:00,199.24,200.39,199.24,200.16,12653.0,197.2773,198.416,197.2773,198.1882,12653.0
2024-05-08 14:00:00,199.92,200.11,199.49,199.5,16250.0,197.9506,198.1387,197.5248,197.5347,16250.0
2024-05-08 14:30:00,199.64,200.2,199.51,199.84,9330.0,197.6734,198.2278,197.5446,197.8714,9330.0
2024-05-08 15:00:00,199.66,200.29,199.66,200.08,4087.0,197.6932,198.3169,197.6932,198.109,4087.0
2024-05-08 15:30:00,200.08,201.34,199.96,200.48,68728.0,198.109,199.3566,197.9902,198.5051,68728.0
2024-05-09 09:30:00,201.4,202.31,199.76,200.69,11980.0,199.416,200.317,197.7922,198.713,11980.0
2024-05-09 10:00:00,200.66,202.37,200.65,202.21,22946.0,198.6833,200.3765,198.6734,200.218,22946.0
2024-05-09 10:30:00,201.9,203.39,201.67,202.99,6227.0,199.9111,201.3864,199.6834,200.9903,6227.0
2024-05-09 11:00:00,202.85,203.47,202.85,203.38,4000.0,200.8517,201.4656,200.8517,201.3765,4000.0
2024-05-09 11:30:00,203.13,203.21,202.61,202.61,5444.0,201.129,201.2082,200.6141,200.6141,5444.0
2024-05-09 12:00:00,202.75,203.12,202.4,202.94,25356.0,200.7527,201.1191,200.4062,200.9408,25356.0
2024-05-09 12:30:00,202.74,203.5,202.72,203.41,6801.0,200.7428,201.4953,200.723,201.4062,6801.0
2024-05-09 13:00:00,203.28,203.68,202.95,203.1,9208.0,201.2775,201.6736,200.9507,201.0993,9208.0
2024-05-09 13:30:00,202.98,203.74,202.98,203.74,34719.0,200.9804,201.733,200.9804,201.733,34719.0
2024-05-09 14:00:00,203.81,204.09,203.81,203.98,7342.0,201.8023,202.0795,201.8023,201.9706,7342.0
2024-05-09 14:30:00,203.82,204.48,203.82,204.37,4523.0,201.8122,202.4657,201.8122,202.3568,4523.0
2024-05-09 15:00:00,204.47,205.06,204.36,204.92,13385.0,202.4558,203.04,202.3469,202.9013,13385.0
2024-05-09 15:30:00,204.83,205.38,204.42,204.67,56058.0,202.8122,203.3568,202.4063,202.6538,56058.0
2024-05-10 09:30:00,204.57,206.69,204.57,206.3,5771.0,202.5548,204.6539,202.5548,204.2677,5771.0
2024-05-10 10:00:00,205.93,206.34,204.92,206.18,5739.0,203.9014,204.3073,202.9013,204.1489,5739.0
2024-05-10 10:30:00,205.94,206.23,205.44,206.02,13298.0,203.9113,204.1984,203.4162,203.9905,13298.0
2024-05-10 11:00:00,206.36,206.37,203.75,204.3,8896.0,204.3272,204.3371,201.7429,202.2874,8896.0
2024-05-10 11:30:00,204.31,204.43,203.66,204.24,4800.0,202.2973,202.4162,201.6537,202.228,4800.0
2024-05-10 12:00:00,204.16,204.16,203.28,203.88,5361.0,202.1488,202.1488,201.2775,201.8716,5361.0
2024-05-10 12:30:00,204.27,204.84,204.02,204.02,3400.0,202.2577,202.8221,202.0102,202.0102,3400.0
2024-05-10 13:00:00,204.24,204.71,203.5,203.87,18023.0,202.228,202.6934,201.4953,201.8617,18023.0
2024-05-10 13:30:00,203.93,204.17,203.67,204.13,2597.0,201.9211,202.1587,201.6637,202.1191,2597.0
2024-05-10 14:00:00,204.14,204.65,203.97,204.04,4249.0,202.129,202.634,201.9607,202.03,4249.0
2024-05-10 14:30:00,204.04,204.04,203.42,203.65,22738.0,202.03,202.03,201.4161,201.6438,22738.0
2024-05-10 15:00:00,203.57,204.17,203.45,203.45,6656.0,201.5646,202.1587,201.4458,201.4458,6656.0
2024-05-10 15:30:00,203.7,204.37,203.43,203.88,46196.0,201.6934,202.3568,201.426,201.8716,46196.0
2024-05-13 09:30:00,204.52,206.18,203.38,206.18,55845.0,202.5053,204.1489,201.3765,204.1489,55845.0
2024-05-13 10:00:00,205.97,206.04,205.44,205.62,10052.0,203.941,204.0103,203.4162,203.5944,10052.0
2024-05-13 10:30:00,205.51,207.41,205.39,206.52,16209.0,203.4855,205.3668,203.3667,204.4856,16209.0
2024-05-13 11:00:00,206.71,207.42,206.52,207.01,6913.0,204.6737,205.3767,204.4856,204.9707,6913.0
2024-05-13 11:30:00,207.09,207.38,206.7,207.16,16802.0,205.05,205.3371,204.6638,205.1193,16802.0
2024-05-13 12:00:00,207.11,207.23,206.84,207.14,9888.0,205.0698,205.1886,204.8024,205.0995,9888.0
2024-05-13 12:30:00,207.2,207.42,206.7,207.39,4730.0,205.1589,205.3767,204.6638,205.347,4730.0
2024-05-13 13:00:00,207.31,207.33,207.02,207.07,4297.0,205.2678,205.2876,204.9807,205.0302,4297.0
2024-05-13 13:30:00,207.16,207.81,207.16,207.41,5007.0,205.1193,205.7629,205.1193,205.3668,5007.0
2024-05-13 14:00:00,207.16,207.27,206.65,207.18,3799.0,205.1193,205.2282,204.6143,205.1391,3799.0
2024-05-13 14:30:00,207.2,207.36,206.92,206.93,13686.0,205.1589,205.3173,204.8816,204.8915,13686.0
2024-05-13 15:00:00,207.02,207.08,206.65,206.76,4439.0,204.9807,205.0401,204.6143,204.7232,4439.0
2024-05-13 15:30:00,206.74,207.8,206.73,207.32,46761.0,204.7034,205.753,204.6935,205.2777,46761.0
2024-05-14 09:30:00,208.92,210.0,208.39,209.62,7470.0,207.1927,208.2638,206.6671,207.8869,7470.0
2024-05-14 10:00:00,209.67,210.96,209.61,210.08,10568.0,207.9365,209.2159,207.877,208.3431,10568.0
2024-05-14 10:30:00,209.99,211.51,209.85,211.4,19934.0,208.2539,209.7613,208.115,209.6522,19934.0
2024-05-14 11:00:00,211.25,212.39,211.22,212.25,10738.0,209.5035,210.634,209.4737,210.4952,10738.0
2024-05-14 11:30:00,212.1,212.38,211.63,211.63,25118.0,210.3464,210.6241,209.8803,209.8803,25118.0
2024-05-14 12:00:00,211.69,212.04,211.22,211.91,7778.0,209.9398,210.2869,209.4737,210.158,7778.0
2024-05-14 12:30:00,212.07,212.17,211.24,211.44,5659.0,210.3167,210.4159,209.4935,209.6919,5659.0
2024-05-14 13:00:00,211.57,211.69,211.17,211.69,5154.0,209.8208,209.9398,209.4241,209.9398,5154.0
2024-05-14 13:30:00,211.73,212.33,211.63,211.72,3259.0,209.9795,210.5745,209.8803,209.9696,3259.0
2024-05-14 14:00:00,211.84,212.58,211.6,212.58,17766.0,210.0886,210.8225,209.8506,210.8225,17766.0
2024-05-14 14:30:00,212.44,213.92,212.4,213.56,21118.0,210.6836,212.1514,210.644,211.7944,21118.0
2024-05-14 15:00:00,213.69,213.79,212.39,212.39,12242.0,211.9233,212.0225,210.634,210.634,12242.0
2024-05-14 15:30:00,212.43,212.77,211.91,212.58,51601.0,210.6737,211.0109,210.158,210.8225,51601.0
2024-05-15 09:30:00,214.7,215.74,214.2,215.7,12424.0,212.9249,213.9563,212.4291,213.9167,12424.0
2024-05-15 10:00:00,216.14,217.02,215.44,215.44,4817.0,214.353,215.2258,213.6588,213.6588,4817.0
2024-05-15 10:30:00,215.53,216.42,215.39,216.36,8280.0,213.7481,214.6307,213.6092,214.5712,8280.0
2024-05-15 11:00:00,216.34,218.36,216.09,218.05,13309.0,214.5514,216.5547,214.3034,216.2472,13309.0
2024-05-15 11:30:00,218.04,218.36,217.64,217.89,11147.0,216.2373,216.5547,215.8406,216.0886,11147.0
2024-05-15 12:00:00,217.87,217.89,216.79,217.25,4888.0,216.0687,216.0886,214.9977,215.4539,4888.0
2024-05-15 12:30:00,217.16,219.26,217.16,219.07,14001.0,215.3646,217.4472,215.3646,217.2588,14001.0
2024-05-15 13:00:00,219.08,219.28,218.0,218.16,7155.0,217.2687,217.4671,216.1977,216.3563,7155.0
2024-05-15 13:30:00,218.27,218.84,218.07,218.4,17129.0,216.4654,217.0307,216.2671,216.5943,17129.0
2024-05-15 14:00:00,218.42,218.88,217.85,218.88,16355.0,216.6142,217.0704,216.0489,217.0704,16355.0
2024-05-15 14:30:00,218.64,218.64,217.86,218.22,8459.0,216.8324,216.8324,216.0588,216.4158,8459.0
2024-05-15 15:00:00,218.18,219.1,218.14,219.04,20282.0,216.3762,217.2886,216.3365,217.2291,20282.0
2024-05-15 15:30:00,218.99,220.27,218.89,219.64,75444.0,217.1795,218.4489,217.0803,217.8241,75444.0
2024-05-16 09:30:00,214.0,216.75,212.31,216.16,233313.0,212.2307,214.958,210.5547,214.3729,233313.0
2024-05-16 10:00:00,216.09,216.5,214.91,215.16,55088.0,214.3034,214.7101,213.1332,213.3811,55088.0
2024-05-16 10:30:00,215.12,216.0,215.12,215.46,14104.0,213.3415,214.2142,213.3415,213.6787,14104.0
2024-05-16 11:00:00,215.35,215.92,214.67,215.52,18899.0,213.5696,214.1349,212.8952,213.7382,18899.0
2024-05-16 11:30:00,215.59,216.08,215.42,216.01,38438.0,213.8076,214.2935,213.639,214.2241,38438.0
2024-05-16 12:00:00,215.95,216.74,215.0,215.23,50992.0,214.1646,214.9481,213.2225,213.4506,50992.0
2024-05-16 12:30:00,215.15,215.93,215.15,215.93,15023.0,213.3712,214.1448,213.3712,214.1448,15023.0
2024-05-16 13:00:00,215.44,216.43,214.92,216.22,39291.0,213.6588,214.6406,213.1431,214.4324,39291.0
2024-05-16 13:30:00,216.1,217.74,215.98,217.17,43663.0,214.3134,215.9398,214.1944,215.3745,43663.0
2024-05-16 14:00:00,217.18,217.5,216.66,217.37,22815.0,215.3844,215.7018,214.8687,215.5729,22815.0
2024-05-16 14:30:00,217.54,219.0,217.48,218.99,18003.0,215.7415,217.1894,215.682,217.1795,18003.0
2024-05-16 15:00:00,218.79,219.47,218.44,219.25,60690.0,216.9811,217.6555,216.634,217.4373,60690.0
2024-05-16 15:30:00,219.5,219.56,218.15,218.55,157630.0,217.6853,217.7448,216.3464,216.7431,157630.0
2024-05-17 09:30:00,219.48,219.48,215.94,216.55,22446.0,217.6654,217.6654,214.1547,214.7596,22446.0
2024-05-17 10:00:00,216.39,216.59,215.43,216.13,2221.0,214.601,214.7993,213.6489,214.3431,2221.0
2024-05-17 10:30:00,215.9,215.92,214.8,215.55,5182.0,214.115,214.1349,213.0241,213.7679,5182.0
2024-05-17 11:00:00,215.52,216.91,215.51,215.76,3601.0,213.7382,215.1167,213.7282,213.9762,3601.0
2024-05-17 11:30:00,215.85,216.85,215.81,216.45,6652.0,214.0654,215.0572,214.0258,214.6605,6652.0
2024-05-17 12:00:00,216.43,217.05,216.33,216.73,3404.0,214.6406,215.2555,214.5415,214.9382,3404.0
2024-05-17 12:30:00,216.69,217.59,216.69,217.27,3600.0,214.8985,215.791,214.8985,215.4737,3600.0
2024-05-17 13:00:00,217.21,217.94,216.44,216.82,11851.0,215.4142,216.1382,214.6506,215.0274,11851.0
2024-05-17 13:30:00,216.94,217.13,216.82,216.96,7161.0,215.1464,215.3348,215.0274,215.1663,7161.0
2024-05-17 14:00:00,217.09,217.19,216.73,216.93,6071.0,215.2952,215.3944,214.9382,215.1365,6071.0
2024-05-17 14:30:00,216.89,217.41,216.82,217.41,7746.0,215.0968,215.6125,215.0274,215.6125,7746.0
2024-05-17 15:00:00,217.46,217.93,217.28,217.48,9098.0,215.6621,216.1282,215.4836,215.682,9098.0
2024-05-17 15:30:00,217.46,217.67,216.91,217.66,64335.0,215.6621,215.8704,215.1167,215.8605,64335.0
2024-05-20 09:30:00,217.43,217.43,216.14,216.77,13313.0,215.6324,215.6324,214.353,214.9778,13313.0
2024-05-20 10:00:00,216.24,216.44,213.85,214.45,17057.0,214.4522,214.6506,212.082,212.677,17057.0
2024-05-20 10:30:00,214.74,215.64,214.73,215.5,1924.0,212.9646,213.8572,212.9547,213.7183,1924.0
2024-05-20 11:00:00,215.56,215.89,215.54,215.81,1120.0,213.7778,214.1051,213.758,214.0258,1120.0
2024-05-20 11:30:00,216.05,216.05,215.09,215.09,4707.0,214.2638,214.2638,213.3117,213.3117,4707.0
2024-05-20 12:00:00,215.16,215.27,214.87,215.0,3517.0,213.3811,213.4902,213.0935,213.2225,3517.0
2024-05-20 12:30:00,215.22,215.48,215.2,215.48,1200.0,213.4406,213.6985,213.4208,213.6985,1200.0
2024-05-20 13:00:00,215.38,215.51,215.26,215.26,1400.0,213.5993,213.7282,213.4803,213.4803,1400.0
2024-05-20 13:30:00,215.21,215.57,215.14,215.51,2240.0,213.4307,213.7877,213.3613,213.7282,2240.0
2024-05-20 14:00:00,215.42,215.6,214.78,215.27,11646.0,213.639,213.8175,213.0043,213.4902,11646.0
2024-05-20 14:30:00,215.27,215.45,214.39,214.91,9587.0,213.4902,213.6687,212.6175,213.1332,9587.0
2024-05-20 15:00:00,215.1,215.4,214.77,214.93,4034.0,213.3216,213.6192,212.9944,213.153,4034.0
2024-05-20 15:30:00,214.8,216.01,214.5,214.6,67378.0,213.0241,214.2241,212.7266,212.8258,67378.0
2024-05-21 09:30:00,213.85,214.67,213.3,213.46,7921.0,212.082,212.8952,211.5365,211.6952,7921.0
2024-05-21 10:00:00,213.36,214.95,213.26,214.95,7351.0,211.596,213.1729,211.4968,213.1729,7351.0
2024-05-21 10:30:00,214.94,215.03,213.94,214.36,3181.0,213.163,213.2522,212.1712,212.5878,3181.0
2024-05-21 11:00:00,214.54,214.55,213.55,213.84,984.0,212.7663,212.7762,211.7844,212.072,984.0
2024-05-21 11:30:00,213.66,213.92,213.4,213.42,3477.0,211.8935,212.1514,211.6357,211.6555,3477.0
2024-05-21 12:00:00,213.36,213.54,212.83,213.33,5631.0,211.596,211.7745,211.0704,211.5663,5631.0
2024-05-21 12:30:00,213.31,213.32,212.89,212.97,2518.0,211.5464,211.5563,211.1299,211.2092,2518.0
2024-05-21 13:00:00,213.16,213.51,212.98,213.24,3361.0,211.3977,211.7448,211.2192,211.477,3361.0
2024-05-21 13:30:00,213.29,213.32,213.07,213.13,3381.0,211.5266,211.5563,211.3084,211.3679,3381.0
2024-05-21 14:00:00,212.96,213.32,212.87,213.27,3426.0,211.1993,211.5563,211.1101,211.5068,3426.0
2024-05-21 14:30:00,213.45,213.45,212.8,212.87,9033.0,211.6853,211.6853,211.0406,211.1101,9033.0
2024-05-21 15:00:00,212.83,213.61,212.66,213.28,6138.0,211.0704,211.844,210.9018,211.5167,6138.0
2024-05-21 15:30:00,213.34,213.65,212.76,213.06,72542.0,211.5762,211.8836,211.001,211.2985,72542.0
2024-05-22 09:30:00,212.86,214.15,212.57,214.15,2309.0,211.1002,212.3795,210.8125,212.3795,2309.0
2024-05-22 10:00:00,213.98,214.31,213.19,213.58,6460.0,212.2109,212.5382,211.4274,211.8142,6460.0
2024-05-22 10:30:00,213.59,213.8,212.82,213.63,2934.0,211.8241,212.0324,211.0605,211.8638,2934.0
2024-05-22 11:00:00,213.47,213.5,213.23,213.23,2201.0,211.7051,211.7349,211.4671,211.4671,2201.0
2024-05-22 11:30:00,213.33,213.41,213.03,213.11,2820.0,211.5663,211.6456,211.2687,211.3481,2820.0
2024-05-22 12:00:00,213.36,213.63,213.28,213.42,2622.0,211.596,211.8638,211.5167,211.6555,2622.0
2024-05-22 12:30:00,213.43,213.58,213.4,213.48,3696.0,211.6654,211.8142,211.6357,211.715,3696.0
2024-05-22 13:00:00,213.67,214.15,213.48,214.15,3354.0,211.9035,212.3795,211.715,212.3795,3354.0
2024-05-22 13:30:00,214.18,214.47,214.01,214.22,2015.0,212.4092,212.6968,212.2406,212.4489,2015.0
2024-05-22 14:00:00,214.11,214.12,213.42,213.42,1719.0,212.3398,212.3497,211.6555,211.6555,1719.0
2024-05-22 14:30:00,213.38,213.89,213.07,213.89,5601.0,211.6159,212.1216,211.3084,212.1216,5601.0
2024-05-22 15:00:00,214.08,214.08,212.84,213.24,5747.0,212.3101,212.3101,211.0803,211.477,5747.0
2024-05-22 15:30:00,213.17,213.36,212.68,213.1,19270.0,211.4076,211.596,210.9216,211.3382,19270.0
2024-05-23 09:30:00,211.96,211.96,207.58,207.84,8530.0,210.2076,210.2076,205.8638,206.1217,8530.0
2024-05-23 10:00:00,207.9,209.24,207.28,208.27,11412.0,206.1812,207.5101,205.5663,206.5481,11412.0
2024-05-23 10:30:00,207.95,208.82,207.29,208.68,10343.0,206.2307,207.0936,205.5762,206.9547,10343.0
2024-05-23 11:00:00,208.49,209.13,208.38,208.51,5558.0,206.7663,207.401,206.6572,206.7861,5558.0
2024-05-23 11:30:00,208.66,209.45,208.32,209.45,3631.0,206.9349,207.7183,206.5977,207.7183,3631.0
2024-05-23 12:00:00,209.27,209.61,209.06,209.59,3793.0,207.5398,207.877,207.3316,207.8572,3793.0
2024-05-23 12:30:00,209.76,209.93,209.08,209.18,4361.0,208.0258,208.1944,207.3514,207.4506,4361.0
2024-05-23 13:00:00,209.0,209.02,208.36,208.56,6268.0,207.2721,207.2919,206.6374,206.8357,6268.0
2024-05-23 13:30:00,208.31,209.1,208.02,208.03,15141.0,206.5878,207.3712,206.3002,206.3101,15141.0
2024-05-23 14:00:00,207.88,208.12,207.56,207.81,8613.0,206.1613,206.3993,205.844,206.0919,8613.0
2024-05-23 14:30:00,207.76,207.76,206.84,206.87,6432.0,206.0423,206.0423,205.1299,205.1597,6432.0
2024-05-23 15:00:00,206.79,207.79,206.67,207.59,11883.0,205.0803,206.0721,204.9613,205.8737,11883.0
2024-05-23 15:30:00,207.41,207.47,205.83,206.55,70061.0,205.6952,205.7547,204.1283,204.8423,70061.0
2024-05-24 09:30:00,206.54,208.05,206.54,206.77,3408.0,204.8324,206.3299,204.8324,205.0605,3408.0
2024-05-24 10:00:00,206.74,207.05,205.43,205.98,8748.0,205.0307,205.3382,203.7316,204.277,8748.0
2024-05-24 10:30:00,205.78,205.79,204.63,205.23,29842.0,204.0787,204.0886,202.9382,203.5332,29842.0
2024-05-24 11:00:00,205.42,205.55,205.15,205.34,6168.0,203.7217,203.8506,203.4539,203.6423,6168.0
2024-05-24 11:30:00,205.45,205.56,204.93,205.1,4166.0,203.7514,203.8605,203.2357,203.4043,4166.0
2024-05-24 12:00:00,205.12,205.77,204.71,205.57,8515.0,203.4241,204.0688,203.0175,203.8704,8515.0
2024-05-24 12:30:00,205.55,205.55,204.83,204.97,20272.0,203.8506,203.8506,203.1365,203.2754,20272.0
2024-05-24 13:00:00,204.98,205.58,204.84,205.21,42143.0,203.2853,203.8803,203.1465,203.5134,42143.0
2024-05-24 13:30:00,205.34,205.75,205.33,205.75,17851.0,203.6423,204.0489,203.6324,204.0489,17851.0
2024-05-24 14:00:00,205.85,207.54,205.85,207.43,12408.0,204.1481,205.8241,204.1481,205.715,12408.0
2024-05-24 14:30:00,207.35,208.13,207.2,207.68,3355.0,205.6357,206.4093,205.4869,205.963,3355.0
2024-05-24 15:00:00,207.61,208.03,207.14,207.7,6547.0,205.8936,206.3101,205.4274,205.9828,6547.0
2024-05-24 15:30:00,207.7,207.86,206.11,206.28,52150.0,205.9828,206.1415,204.406,204.5746,52150.0
2024-05-28 09:30:00,205.8,206.59,205.05,206.22,17483.0,204.0985,204.882,203.3547,204.515,17483.0
2024-05-28 10:00:00,206.24,206.34,204.47,204.69,11410.0,204.5349,204.6341,202.7795,202.9977,11410.0
2024-05-28 10:30:00,204.91,205.28,204.18,205.11,7328.0,203.2159,203.5828,202.4919,203.4142,7328.0
2024-05-28 11:00:00,204.96,204.96,204.59,204.74,2149.0,203.2655,203.2655,202.8985,203.0473,2149.0
2024-05-28 11:30:00,204.72,205.08,204.43,204.56,14788.0,203.0275,203.3845,202.7398,202.8688,14788.0
2024-05-28 12:00:00,204.55,205.39,204.52,205.21,14696.0,202.8589,203.6919,202.8291,203.5134,14696.0
2024-05-28 12:30:00,205.35,205.35,204.93,205.13,16350.0,203.6522,203.6522,203.2357,203.4341,16350.0
2024-05-28 13:00:00,205.03,205.14,204.44,204.61,16482.0,203.3349,203.444,202.7498,202.9184,16482.0
2024-05-28 13:30:00,204.52,205.0,204.41,204.73,10099.0,202.8291,203.3051,202.72,203.0374,10099.0
2024-05-28 14:00:00,204.77,204.77,204.2,204.54,6348.0,203.077,203.077,202.5117,202.8489,6348.0
2024-05-28 14:30:00,204.47,204.47,203.51,203.51,9865.0,202.7795,202.7795,201.8275,201.8275,9865.0
2024-05-28 15:00:00,203.57,204.29,203.56,204.2,7512.0,201.887,202.601,201.877,202.5117,7512.0
2024-05-28 15:30:00,204.0,205.07,203.86,204.64,99965.0,202.3134,203.3746,202.1746,202.9481,99965.0
2024-05-29 09:30:00,202.85,205.02,202.01,203.15,35689.0,201.1729,203.325,200.3399,201.4704,35689.0
2024-05-29 10:00:00,203.23,203.63,202.62,203.21,44926.0,201.5498,201.9465,200.9448,201.5299,44926.0
2024-05-29 10:30:00,203.08,203.09,202.53,202.68,30549.0,201.401,201.4109,200.8556,201.0043,30549.0
2024-05-29 11:00:00,202.56,203.15,202.25,203.09,5936.0,200.8853,201.4704,200.5779,201.4109,5936.0
2024-05-29 11:30:00,203.08,203.14,202.69,203.0,3647.0,201.401,201.4605,201.0142,201.3217,3647.0
2024-05-29 12:00:00,203.12,203.15,202.82,202.91,6348.0,201.4407,201.4704,201.1432,201.2324,6348.0
2024-05-29 12:30:00,202.99,203.83,202.99,203.3,8583.0,201.3118,202.1448,201.3118,201.6192,8583.0
2024-05-29 13:00:00,203.3,203.34,202.7,203.01,3795.0,201.6192,201.6589,201.0242,201.3316,3795.0
2024-05-29 13:30:00,203.04,203.27,202.81,203.13,11403.0,201.3613,201.5894,201.1332,201.4506,11403.0
2024-05-29 14:00:00,203.01,203.9,202.93,203.31,9071.0,201.3316,202.2142,201.2522,201.6291,9071.0
2024-05-29 14:30:00,203.37,203.37,202.49,202.49,8058.0,201.6886,201.6886,200.8159,200.8159,8058.0
2024-05-29 15:00:00,202.49,203.17,202.46,202.89,14973.0,200.8159,201.4903,200.7861,201.2126,14973.0
2024-05-29 15:30:00,202.89,203.2,202.25,202.76,72442.0,201.2126,201.52,200.5779,201.0837,72442.0
2024-05-30 09:30:00,203.41,204.85,202.63,204.58,123888.0,201.7283,203.1564,200.9547,202.8886,123888.0
2024-05-30 10:00:00,204.35,206.61,204.31,206.23,13424.0,202.6605,204.9018,202.6208,204.525,13424.0
2024-05-30 10:30:00,206.36,207.68,206.08,207.5,39674.0,204.6539,205.963,204.3762,205.7845,39674.0
2024-05-30 11:00:00,207.5,208.41,207.29,208.1,24620.0,205.7845,206.6869,205.5762,206.3795,24620.0
2024-05-30 11:30:00,208.11,208.14,207.62,207.84,21282.0,206.3894,206.4192,205.9035,206.1217,21282.0
2024-05-30 12:00:00,207.76,207.77,207.03,207.4,14435.0,206.0423,206.0522,205.3184,205.6853,14435.0
2024-05-30 12:30:00,207.42,207.88,207.17,207.62,10352.0,205.7051,206.1613,205.4572,205.9035,10352.0
2024-05-30 13:00:00,207.62,207.71,207.16,207.71,35598.0,205.9035,205.9927,205.4473,205.9927,35598.0
2024-05-30 13:30:00,207.56,207.84,207.25,207.5,20185.0,205.844,206.1217,205.5365,205.7845,20185.0
2024-05-30 14:00:00,207.48,207.58,206.88,207.1,20693.0,205.7646,205.8638,205.1696,205.3878,20693.0
2024-05-30 14:30:00,207.06,208.19,206.93,208.0,41592.0,205.3481,206.4688,205.2192,206.2803,41592.0
2024-05-30 15:00:00,208.0,208.3,207.79,207.99,31166.0,206.2803,206.5779,206.0721,206.2704,31166.0
2024-05-30 15:30:00,208.02,208.1,206.42,206.64,85197.0,206.3002,206.3795,204.7134,204.9316,85197.0
2024-05-31 09:30:00,206.98,209.13,206.0,207.65,13523.0,205.2688,207.401,204.2969,205.9332,13523.0
2024-05-31 10:00:00,207.71,210.39,207.53,209.26,35055.0,205.9927,208.6506,205.8142,207.5299,35055.0
2024-05-31 10:30:00,209.26,210.33,209.11,209.87,19317.0,207.5299,208.5911,207.3812,208.1349,19317.0
2024-05-31 11:00:00,209.9,210.12,209.09,209.4,50754.0,208.1646,208.3828,207.3613,207.6688,50754.0
2024-05-31 11:30:00,209.45,209.56,208.04,208.15,16231.0,207.7183,207.8274,206.32,206.4291,16231.0
2024-05-31 12:00:00,208.1,208.4,207.68,208.22,15075.0,206.3795,206.677,205.963,206.4985,15075.0
2024-05-31 12:30:00,208.14,208.41,207.39,207.4,9890.0,206.4192,206.6869,205.6754,205.6853,9890.0
2024-05-31 13:00:00,207.34,207.65,206.61,207.65,10403.0,205.6258,205.9332,204.9018,205.9332,10403.0
2024-05-31 13:30:00,207.7,207.7,207.0,207.23,9899.0,205.9828,205.9828,205.2886,205.5167,9899.0
2024-05-31 14:00:00,207.22,207.78,206.77,207.39,7554.0,205.5068,206.0622,205.0605,205.6754,7554.0
2024-05-31 14:30:00,207.45,207.85,207.34,207.71,9180.0,205.7349,206.1316,205.6258,205.9927,9180.0
2024-05-31 15:00:00,207.63,207.83,206.86,207.59,16391.0,205.9134,206.1117,205.1498,205.8737,16391.0
2024-05-31 15:30:00,207.52,209.24,207.48,209.08,251710.0,205.8043,207.5101,205.7646,207.3514,251710.0
2024-06-03 09:30:00,208.34,212.01,208.27,212.0,19729.0,206.6175,210.2572,206.5481,210.2473,19729.0
2024-06-03 10:00:00,212.1,213.64,212.09,213.34,33294.0,210.3464,211.8737,210.3365,211.5762,33294.0
2024-06-03 10:30:00,213.32,215.01,213.28,215.01,2709.0,211.5563,213.2324,211.5167,213.2324,2709.0
2024-06-03 11:00:00,214.82,217.47,214.82,216.63,7992.0,213.0439,215.672,213.0439,214.839,7992.0
2024-06-03 11:30:00,217.14,217.23,215.32,216.85,9626.0,215.3448,215.434,213.5398,215.0572,9626.0
2024-06-03 12:00:00,216.65,217.35,214.98,215.32,12202.0,214.8588,215.553,213.2026,213.5398,12202.0
2024-06-03 12:30:00,215.37,215.37,214.32,214.81,2988.0,213.5894,213.5894,212.5481,213.034,2988.0
2024-06-03 13:00:00,214.76,215.09,214.41,214.63,4156.0,212.9844,213.3117,212.6373,212.8555,4156.0
2024-06-03 13:30:00,214.66,215.24,214.53,215.24,3026.0,212.8853,213.4605,212.7563,213.4605,3026.0
2024-06-03 14:00:00,214.98,215.24,214.57,214.95,4646.0,213.2026,213.4605,212.796,213.1729,4646.0
2024-06-03 14:30:00,215.31,215.81,215.31,215.73,9492.0,213.5299,214.0258,213.5299,213.9464,9492.0
2024-06-03 15:00:00,215.59,216.61,215.59,216.45,11869.0,213.8076,214.8191,213.8076,214.6605,11869.0
2024-06-03 15:30:00,216.5,216.77,214.89,214.92,169346.0,214.7101,214.9778,213.1134,213.1431,169346.0
2024-06-04 09:30:00,215.0,215.42,214.74,214.97,57302.0,213.2225,213.639,212.9646,213.1927,57302.0
2024-06-04 10:00:00,215.2,215.33,214.06,214.8,31654.0,213.4208,213.5497,212.2902,213.0241,31654.0
2024-06-04 10:30:00,214.87,215.31,214.28,215.01,33148.0,213.0935,213.5299,212.5084,213.2324,33148.0
2024-06-04 11:00:00,215.16,215.16,214.33,214.59,8920.0,213.3811,213.3811,212.558,212.8158,8920.0
2024-06-04 11:30:00,214.3,214.3,213.19,213.2,1234.0,212.5282,212.5282,211.4274,211.4373,1234.0
2024-06-04 12:00:00,213.04,213.23,212.16,213.19,2935.0,211.2787,211.4671,210.4059,211.4274,2935.0
2024-06-04 12:30:00,213.41,213.58,213.26,213.39,2243.0,211.6456,211.8142,211.4968,211.6258,2243.0
2024-06-04 13:00:00,213.51,213.68,213.2,213.68,3341.0,211.7448,211.9134,211.4373,211.9134,3341.0
2024-06-04 13:30:00,213.49,213.6,212.71,213.4,8167.0,211.7249,211.834,210.9514,211.6357,8167.0
2024-06-04 14:00:00,213.46,214.72,213.43,214.49,2245.0,211.6952,212.9448,211.6654,212.7167,2245.0
2024-06-04 14:30:00,214.5,214.74,214.4,214.49,2776.0,212.7266,212.9646,212.6274,212.7167,2776.0
2024-06-04 15:00:00,214.42,215.3,214.34,215.21,10727.0,212.6473,213.52,212.5679,213.4307,10727.0
2024-06-04 15:30:00,215.27,215.77,214.74,215.05,74043.0,213.4902,213.9861,212.9646,213.272,74043.0
2024-06-05 09:30:00,214.95,214.95,213.28,213.28,1832.0,213.1729,213.1729,211.5167,211.5167,1832.0
2024-06-05 10:00:00,213.69,214.14,212.84,214.14,6797.0,211.9233,212.3696,211.0803,212.3696,6797.0
2024-06-05 10:30:00,214.07,214.93,214.07,214.93,1630.0,212.3001,213.153,212.3001,213.153,1630.0
2024-06-05 11:00:00,215.11,215.79,214.96,215.72,2298.0,213.3315,214.0059,213.1828,213.9365,2298.0
2024-06-05 11:30:00,215.49,216.62,215.49,216.5,5302.0,213.7084,214.8291,213.7084,214.7101,5302.0
2024-06-05 12:00:00,216.64,217.2,216.29,216.99,4773.0,214.8489,215.4043,214.5018,215.196,4773.0
2024-06-05 12:30:00,216.81,217.03,216.5,216.51,2633.0,215.0175,215.2357,214.7101,214.72,2633.0
2024-06-05 13:00:00,216.12,216.31,215.86,215.93,16982.0,214.3332,214.5216,214.0753,214.1448,16982.0
2024-06-05 13:30:00,216.11,216.11,215.24,215.24,1296.0,214.3233,214.3233,213.4605,213.4605,1296.0
2024-06-05 14:00:00,215.06,215.06,213.89,214.4,9969.0,213.282,213.282,212.1216,212.6274,9969.0
2024-06-05 14:30:00,214.23,214.45,214.07,214.12,4482.0,212.4588,212.677,212.3001,212.3497,4482.0
2024-06-05 15:00:00,214.05,214.31,213.61,213.7,8384.0,212.2803,212.5382,211.844,211.9332,8384.0
2024-06-05 15:30:00,213.59,215.47,213.26,215.35,36947.0,211.8241,213.6886,211.4968,213.5696,36947.0
2024-06-06 09:30:00,214.81,217.96,214.81,217.14,2867.0,213.034,216.158,213.034,215.3448,2867.0
2024-06-06 10:00:00,217.6,217.6,215.71,216.53,9942.0,215.801,215.801,213.9266,214.7398,9942.0
2024-06-06 10:30:00,216.46,216.46,215.15,215.79,2740.0,214.6704,214.6704,213.3712,214.0059,2740.0
2024-06-06 11:00:00,215.96,216.9,215.66,216.9,13699.0,214.1745,215.1068,213.877,215.1068,13699.0
2024-06-06 11:30:00,216.75,217.53,216.74,217.32,5181.0,214.958,215.7315,214.9481,215.5233,5181.0
2024-06-06 12:00:00,217.41,217.66,216.91,217.63,18108.0,215.6125,215.8605,215.1167,215.8307,18108.0
2024-06-06 12:30:00,217.7,218.44,217.61,218.27,6201.0,215.9001,216.634,215.8109,216.4654,6201.0
2024-06-06 13:00:00,218.24,218.9,218.09,218.9,2500.0,216.4357,217.0902,216.2869,217.0902,2500.0
2024-06-06 13:30:00,218.92,219.76,218.83,219.69,5349.0,217.11,217.9431,217.0208,217.8737,5349.0
2024-06-06 14:00:00,219.69,219.69,218.35,219.29,6259.0,217.8737,217.8737,216.5448,217.477,6259.0
2024-06-06 14:30:00,219.3,219.44,218.76,219.04,8082.0,217.4869,217.6258,216.9514,217.2291,8082.0
2024-06-06 15:00:00,218.94,219.11,218.66,218.66,8213.0,217.1299,217.2985,216.8522,216.8522,8213.0
2024-06-06 15:30:00,218.42,218.86,216.01,216.4,76546.0,216.6142,217.0505,214.2241,214.6109,76546.0
2024-06-07 09:30:00,215.18,216.17,214.35,214.9,3686.0,213.401,214.3828,212.5778,213.1233,3686.0
2024-06-07 10:00:00,214.74,215.82,214.47,215.16,13344.0,212.9646,214.0357,212.6968,213.3811,13344.0
2024-06-07 10:30:00,215.2,215.25,212.78,213.15,39158.0,213.4208,213.4704,211.0208,211.3878,39158.0
2024-06-07 11:00:00,212.94,213.77,212.94,213.54,4103.0,211.1795,212.0026,211.1795,211.7745,4103.0
2024-06-07 11:30:00,213.55,213.57,213.24,213.24,3081.0,211.7844,211.8043,211.477,211.477,3081.0
2024-06-07 12:00:00,213.01,213.4,213.0,213.0,4215.0,211.2489,211.6357,211.239,211.239,4215.0
2024-06-07 12:30:00,213.09,213.18,211.56,211.93,10497.0,211.3282,211.4175,209.8109,210.1778,10497.0
2024-06-07 13:00:00,211.79,212.31,211.66,212.31,4955.0,210.039,210.5547,209.9101,210.5547,4955.0
2024-06-07 13:30:00,212.2,212.45,211.72,211.95,6708.0,210.4456,210.6935,209.9696,210.1977,6708.0
2024-06-07 14:00:00,211.73,211.86,209.88,211.37,16584.0,209.9795,210.1084,208.1448,209.6225,16584.0
2024-06-07 14:30:00,211.28,212.98,211.28,212.45,9970.0,209.5332,211.2192,209.5332,210.6935,9970.0
2024-06-07 15:00:00,212.34,212.63,211.9,212.53,8420.0,210.5845,210.8721,210.1481,210.7729,8420.0
2024-06-07 15:30:00,212.52,212.81,211.68,212.5,45605.0,210.763,211.0506,209.9299,210.7431,45605.0
2024-06-10 09:30:00,211.08,211.08,203.13,210.66,16630.0,209.3349,209.3349,201.4506,208.9183,16630.0
2024-06-10 10:00:00,211.16,211.19,209.74,209.99,5375.0,209.4142,209.444,208.0059,208.2539,5375.0
2024-06-10 10:30:00,209.76,210.33,209.41,209.8,12238.0,208.0258,208.5911,207.6787,208.0655,12238.0
2024-06-10 11:00:00,209.8,209.91,209.41,209.52,24184.0,208.0655,208.1745,207.6787,207.7878,24184.0
2024-06-10 11:30:00,209.59,210.02,207.78,207.78,10175.0,207.8572,208.2836,206.0622,206.0622,10175.0
2024-06-10 12:00:00,207.98,208.4,207.54,208.13,8701.0,206.2605,206.677,205.8241,206.4093,8701.0
2024-06-10 12:30:00,207.96,208.22,207.52,207.62,8636.0,206.2407,206.4985,205.8043,205.9035,8636.0
2024-06-10 13:00:00,207.62,207.64,206.42,207.14,29802.0,205.9035,205.9233,204.7134,205.4274,29802.0
2024-06-10 13:30:00,207.1,208.09,207.05,207.62,6161.0,205.3878,206.3696,205.3382,205.9035,6161.0
2024-06-10 14:00:00,207.51,208.09,207.1,207.66,8233.0,205.7944,206.3696,205.3878,205.9431,8233.0
2024-06-10 14:30:00,207.79,207.79,207.0,207.0,16778.0,206.0721,206.0721,205.2886,205.2886,16778.0
2024-06-10 15:00:00,206.93,207.24,206.32,207.1,37051.0,205.2192,205.5266,204.6142,205.3878,37051.0
2024-06-10 15:30:00,207.16,208.0,206.96,207.1,63762.0,205.4473,206.2803,205.2489,205.3878,63762.0
2024-06-11 09:30:00,207.28,207.82,204.4,204.61,7325.0,205.5663,206.1018,202.7101,202.9184,7325.0
2024-06-11 10:00:00,204.74,205.79,204.39,205.57,5488.0,203.0473,204.0886,202.7002,203.8704,5488.0
2024-06-11 10:30:00,205.62,207.02,205.11,205.12,13925.0,203.92,205.3084,203.4142,203.4241,13925.0
2024-06-11 11:00:00,205.19,205.55,204.66,205.2,5418.0,203.4936,203.8506,202.9679,203.5035,5418.0
2024-06-11 11:30:00,205.2,206.84,204.51,206.84,21722.0,203.5035,205.1299,202.8192,205.1299,21722.0
2024-06-11 12:00:00,206.68,206.89,206.5,206.84,2283.0,204.9712,205.1795,204.7927,205.1299,2283.0
2024-06-11 12:30:00,206.95,206.95,206.54,206.78,5574.0,205.239,205.239,204.8324,205.0704,5574.0
2024-06-11 13:00:00,206.68,206.93,206.4,206.75,5519.0,204.9712,205.2192,204.6936,205.0407,5519.0
2024-06-11 13:30:00,206.56,207.16,206.36,207.11,3792.0,204.8522,205.4473,204.6539,205.3977,3792.0
2024-06-11 14:00:00,207.2,207.73,206.98,207.45,5383.0,205.4869,206.0126,205.2688,205.7349,5383.0
2024-06-11 14:30:00,207.53,208.0,207.4,207.86,8316.0,205.8142,206.2803,205.6853,206.1415,8316.0
2024-06-11 15:00:00,207.9,207.9,207.57,207.72,10486.0,206.1812,206.1812,205.8539,206.0026,10486.0
2024-06-11 15:30:00,207.73,207.73,206.19,206.48,58804.0,206.0126,206.0126,204.4853,204.7729,58804.0
2024-06-12 09:30:00,208.44,211.88,208.44,210.31,10653.0,206.7167,210.1283,206.7167,208.5712,10653.0
2024-06-12 10:00:00,210.72,212.07,210.48,211.64,6300.0,208.9778,210.3167,208.7398,209.8902,6300.0
2024-06-12 10:30:00,211.87,213.2,211.86,213.09,14347.0,210.1183,211.4373,210.1084,211.3282,14347.0
2024-06-12 11:00:00,213.09,214.0,212.88,213.56,14759.0,211.3282,212.2307,211.12,211.7944,14759.0
2024-06-12 11:30:00,213.72,214.83,213.72,214.59,14240.0,211.953,213.0539,211.953,212.8158,14240.0
2024-06-12 12:00:00,214.64,214.64,212.21,212.63,15432.0,212.8654,212.8654,210.4555,210.8721,15432.0
2024-06-12 12:30:00,212.7,212.99,212.6,212.72,3273.0,210.9415,211.2291,210.8423,210.9613,3273.0
2024-06-12 13:00:00,212.85,212.87,212.1,212.32,4539.0,211.0902,211.1101,210.3464,210.5646,4539.0
2024-06-12 13:30:00,212.31,212.59,211.87,212.02,3819.0,210.5547,210.8324,210.1183,210.2671,3819.0
2024-06-12 14:00:00,211.88,212.33,210.76,211.97,6542.0,210.1283,210.5745,209.0175,210.2175,6542.0
2024-06-12 14:30:00,211.68,211.82,210.8,211.2,7859.0,209.9299,210.0687,209.0572,209.4539,7859.0
2024-06-12 15:00:00,211.34,212.0,210.64,210.64,8804.0,209.5927,210.2473,208.8985,208.8985,8804.0
2024-06-12 15:30:00,210.55,211.45,209.66,211.02,32809.0,208.8092,209.7018,207.9266,209.2754,32809.0
2024-06-13 09:30:00,209.48,209.48,206.5,207.37,7368.0,207.7481,207.7481,204.7927,205.6555,7368.0
2024-06-13 10:00:00,206.55,207.81,205.39,207.51,15482.0,204.8423,206.0919,203.6919,205.7944,15482.0
2024-06-13 10:30:00,207.73,208.73,207.31,208.69,8070.0,206.0126,207.0043,205.596,206.9646,8070.0
2024-06-13 11:00:00,208.63,208.7,207.75,208.18,8889.0,206.9051,206.9745,206.0324,206.4588,8889.0
2024-06-13 11:30:00,208.27,208.74,208.27,208.36,6105.0,206.5481,207.0142,206.5481,206.6374,6105.0
2024-06-13 12:00:00,208.32,208.32,207.52,207.65,17168.0,206.5977,206.5977,205.8043,205.9332,17168.0
2024-06-13 12:30:00,208.28,208.72,208.27,208.41,1919.0,206.558,206.9944,206.5481,206.6869,1919.0
2024-06-13 13:00:00,208.54,208.83,207.78,207.78,2778.0,206.8159,207.1035,206.0622,206.0622,2778.0
2024-06-13 13:30:00,207.75,208.03,207.43,207.7,1337.0,206.0324,206.3101,205.715,205.9828,1337.0
2024-06-13 14:00:00,207.68,207.68,207.18,207.47,2693.0,205.963,205.963,205.4671,205.7547,2693.0
2024-06-13 14:30:00,207.57,207.71,206.75,207.1,6035.0,205.8539,205.9927,205.0407,205.3878,6035.0
2024-06-13 15:00:00,206.98,208.23,206.83,208.23,4565.0,205.2688,206.5084,205.12,206.5084,4565.0
2024-06-13 15:30:00,208.14,209.95,208.14,209.26,86220.0,206.4192,208.2142,206.4192,207.5299,86220.0
2024-06-14 09:30:00,208.55,208.56,207.04,208.18,3649.0,206.8258,206.8357,205.3283,206.4588,3649.0
2024-06-14 10:00:00,208.63,208.63,206.81,206.83,1930.0,206.9051,206.9051,205.1002,205.12,1930.0
2024-06-14 10:30:00,206.74,207.85,206.71,207.84,3720.0,205.0307,206.1316,205.001,206.1217,3720.0
2024-06-14 11:00:00,207.91,207.99,206.86,207.53,5584.0,206.1911,206.2704,205.1498,205.8142,5584.0
2024-06-14 11:30:00,207.49,207.69,207.37,207.69,1500.0,205.7745,205.9729,205.6555,205.9729,1500.0
2024-06-14 12:00:00,207.58,207.82,207.32,207.55,10051.0,205.8638,206.1018,205.606,205.8341,10051.0
2024-06-14 12:30:00,207.36,207.6,207.24,207.39,15879.0,205.6456,205.8836,205.5266,205.6754,15879.0
2024-06-14 13:00:00,207.46,208.71,207.46,208.02,5890.0,205.7448,206.9845,205.7448,206.3002,5890.0
2024-06-14 13:30:00,208.02,208.02,207.54,207.76,1737.0,206.3002,206.3002,205.8241,206.0423,1737.0
2024-06-14 14:00:00,207.63,207.93,207.24,207.93,5225.0,205.9134,206.2109,205.5266,206.2109,5225.0
2024-06-14 14:30:00,207.69,208.07,207.69,208.07,1000.0,205.9729,206.3498,205.9729,206.3498,1000.0
2024-06-14 15:00:00,208.12,208.22,208.09,208.09,911.0,206.3993,206.4985,206.3696,206.3696,911.0
2024-06-14 15:30:00,208.06,208.37,207.59,208.34,15724.0,206.3398,206.6473,205.8737,206.6175,15724.0
2024-06-17 09:30:00,206.14,208.27,204.65,206.33,20123.0,204.4357,206.5481,202.958,204.6241,20123.0
2024-06-17 10:00:00,206.06,206.06,204.1,204.34,9528.0,204.3564,204.3564,202.4126,202.6506,9528.0
2024-06-17 10:30:00,204.11,205.06,203.81,204.77,8931.0,202.4225,203.3646,202.125,203.077,8931.0
2024-06-17 11:00:00,204.77,205.59,204.27,205.55,22571.0,203.077,203.8903,202.5812,203.8506,22571.0
2024-06-17 11:30:00,205.55,207.35,205.18,206.57,62830.0,203.8506,205.6357,203.4836,204.8622,62830.0
2024-06-17 12:00:00,206.63,207.03,205.9,206.59,17608.0,204.9217,205.3184,204.1977,204.882,17608.0
2024-06-17 12:30:00,206.59,206.74,204.75,205.15,15115.0,204.882,205.0307,203.0572,203.4539,15115.0
2024-06-17 13:00:00,205.15,206.0,205.14,205.28,15355.0,203.4539,204.2969,203.444,203.5828,15355.0
2024-06-17 13:30:00,205.28,205.91,205.27,205.91,9340.0,203.5828,204.2076,203.5729,204.2076,9340.0
2024-06-17 14:00:00,205.92,206.52,205.5,205.65,8754.0,204.2175,204.8126,203.801,203.9498,8754.0
2024-06-17 14:30:00,205.94,205.94,205.11,205.39,4881.0,204.2374,204.2374,203.4142,203.6919,4881.0
2024-06-17 15:00:00,205.3,205.32,204.79,205.31,12682.0,203.6027,203.6225,203.0969,203.6126,12682.0
2024-06-17 15:30:00,205.34,205.86,204.94,205.78,54387.0,203.6423,204.158,203.2456,204.0787,54387.0
2024-06-18 09:30:00,206.63,208.6,204.8,204.8,5793.0,204.9217,206.8754,203.1068,203.1068,5793.0
2024-06-18 10:00:00,204.54,204.69,203.05,203.75,4575.0,202.8489,202.9977,201.3713,202.0655,4575.0
2024-06-18 10:30:00,203.73,204.18,203.26,203.35,5211.0,202.0456,202.4919,201.5795,201.6688,5211.0
2024-06-18 11:00:00,203.75,204.5,202.77,204.31,6128.0,202.0655,202.8093,201.0936,202.6208,6128.0
2024-06-18 11:30:00,204.08,204.35,203.49,203.49,3402.0,202.3927,202.6605,201.8076,201.8076,3402.0
2024-06-18 12:00:00,203.37,204.4,203.19,204.4,4456.0,201.6886,202.7101,201.5101,202.7101,4456.0
2024-06-18 12:30:00,204.33,204.33,202.49,202.5,11325.0,202.6407,202.6407,200.8159,200.8258,11325.0
2024-06-18 13:00:00,202.5,203.11,202.25,202.55,8517.0,200.8258,201.4308,200.5779,200.8754,8517.0
2024-06-18 13:30:00,202.55,203.03,202.21,203.0,10725.0,200.8754,201.3514,200.5382,201.3217,10725.0
2024-06-18 14:00:00,202.91,203.3,202.13,202.16,14278.0,201.2324,201.6192,200.4589,200.4886,14278.0
2024-06-18 14:30:00,202.37,203.02,202.36,202.83,6572.0,200.6969,201.3415,200.687,201.1531,6572.0
2024-06-18 15:00:00,202.7,202.71,201.3,201.87,16381.0,201.0242,201.0341,199.6357,200.201,16381.0
2024-06-18 15:30:00,201.74,202.38,201.37,201.97,52242.0,200.0721,200.7068,199.7051,200.3002,52242.0
2024-06-20 09:30:00,200.72,203.01,200.57,201.28,5327.0,199.0605,201.3316,198.9118,199.6159,5327.0
2024-06-20 10:00:00,201.28,202.46,200.37,202.02,8871.0,199.6159,200.7861,198.7134,200.3498,8871.0
2024-06-20 10:30:00,201.98,202.24,201.45,201.47,5833.0,200.3101,200.568,199.7845,199.8043,5833.0
2024-06-20 11:00:00,201.56,201.98,201.23,201.78,9883.0,199.8936,200.3101,199.5663,200.1118,9883.0
2024-06-20 11:30:00,201.91,202.22,201.42,201.94,5061.0,200.2407,200.5481,199.7547,200.2704,5061.0
2024-06-20 12:00:00,201.77,202.16,201.5,201.79,7855.0,200.1018,200.4886,199.8341,200.1217,7855.0
2024-06-20 12:30:00,201.72,202.06,201.58,202.03,3938.0,200.0523,200.3894,199.9134,200.3597,3938.0
2024-06-20 13:00:00,202.06,202.17,201.68,202.08,9876.0,200.3894,200.4985,200.0126,200.4093,9876.0
2024-06-20 13:30:00,202.09,203.17,201.78,202.73,17913.0,200.4192,201.4903,200.1118,201.0539,17913.0
2024-06-20 14:00:00,202.75,203.41,202.6,203.34,12692.0,201.0737,201.7283,200.925,201.6589,12692.0
2024-06-20 14:30:00,203.19,203.34,202.3,202.44,35081.0,201.5101,201.6589,200.6275,200.7663,35081.0
2024-06-20 15:00:00,202.44,202.75,202.01,202.35,18837.0,200.7663,201.0737,200.3399,200.677,18837.0
2024-06-20 15:30:00,202.36,202.36,201.48,202.09,111671.0,200.687,200.687,199.8142,200.4192,111671.0
2024-06-21 09:30:00,202.75,202.76,201.13,201.45,41131.0,201.0737,201.0837,199.4671,199.7845,41131.0
2024-06-21 10:00:00,201.97,203.62,201.57,202.84,54219.0,200.3002,201.9365,199.9035,201.163,54219.0
2024-06-21 10:30:00,203.24,203.24,202.28,202.79,4399.0,201.5597,201.5597,200.6076,201.1134,4399.0
2024-06-21 11:00:00,202.8,202.99,202.37,202.62,3441.0,201.1233,201.3118,200.6969,200.9448,3441.0
2024-06-21 11:30:00,202.53,202.8,201.93,201.93,2817.0,200.8556,201.1233,200.2605,200.2605,2817.0
2024-06-21 12:00:00,202.31,202.43,202.31,202.42,1151.0,200.6374,200.7564,200.6374,200.7465,1151.0
2024-06-21 12:30:00,202.31,202.65,202.28,202.35,2040.0,200.6374,200.9746,200.6076,200.677,2040.0
2024-06-21 13:00:00,202.32,202.76,202.32,202.75,2415.0,200.6473,201.0837,200.6473,201.0737,2415.0
2024-06-21 13:30:00,202.65,202.71,202.09,202.71,5916.0,200.9746,201.0341,200.4192,201.0341,5916.0
2024-06-21 14:00:00,202.57,203.19,202.55,202.71,5868.0,200.8952,201.5101,200.8754,201.0341,5868.0
2024-06-21 14:30:00,202.71,203.56,202.7,203.43,3236.0,201.0341,201.877,201.0242,201.7481,3236.0
2024-06-21 15:00:00,203.39,203.39,202.74,203.17,5775.0,201.7084,201.7084,201.0638,201.4903,5775.0
2024-06-21 15:30:00,202.92,203.85,202.67,203.27,58425.0,201.2423,202.1646,200.9944,201.5894,58425.0
2024-06-24 09:30:00,203.75,203.75,202.39,203.32,10056.0,202.0655,202.0655,200.7167,201.639,10056.0
2024-06-24 10:00:00,203.54,203.62,202.71,202.89,4996.0,201.8572,201.9365,201.0341,201.2126,4996.0
2024-06-24 10:30:00,202.93,203.87,202.93,203.27,15038.0,201.2522,202.1845,201.2522,201.5894,15038.0
2024-06-24 11:00:00,203.46,203.47,203.22,203.25,4328.0,201.7779,201.7878,201.5399,201.5696,4328.0
2024-06-24 11:30:00,203.19,203.82,202.48,202.69,7806.0,201.5101,202.1349,200.806,201.0142,7806.0
2024-06-24 12:00:00,202.72,203.04,202.03,202.32,17340.0,201.044,201.3613,200.3597,200.6473,17340.0
2024-06-24 12:30:00,202.31,202.61,202.05,202.12,5132.0,200.6374,200.9349,200.3795,200.4489,5132.0
2024-06-24 13:00:00,202.12,202.2,201.65,201.83,4504.0,200.4489,200.5283,199.9828,200.1613,4504.0
2024-06-24 13:30:00,201.68,202.17,201.39,201.5,3600.0,200.0126,200.4985,199.725,199.8341,3600.0
2024-06-24 14:00:00,201.34,202.12,201.34,201.96,6536.0,199.6754,200.4489,199.6754,200.2903,6536.0
2024-06-24 14:30:00,202.01,202.17,201.82,201.91,4704.0,200.3399,200.4985,200.1514,200.2407,4704.0
2024-06-24 15:00:00,201.95,201.95,200.76,200.76,6324.0,200.2804,200.2804,199.1002,199.1002,6324.0
2024-06-24 15:30:00,200.76,201.56,200.7,200.93,41907.0,199.1002,199.8936,199.0407,199.2688,41907.0
2024-06-25 09:30:00,200.73,200.73,199.19,199.19,2368.0,199.0704,199.0704,197.5432,197.5432,2368.0
2024-06-25 10:00:00,199.5,200.95,199.42,200.6,16261.0,197.8506,199.2886,197.7713,198.9415,16261.0
2024-06-25 10:30:00,199.86,200.04,199.16,199.16,3982.0,198.2076,198.3861,197.5134,197.5134,3982.0
2024-06-25 11:00:00,199.18,199.65,198.81,199.16,3419.0,197.5333,197.9994,197.1663,197.5134,3419.0
2024-06-25 11:30:00,199.11,199.11,198.64,198.79,5717.0,197.4638,197.4638,196.9977,197.1465,5717.0
2024-06-25 12:00:00,198.78,198.78,198.39,198.45,6368.0,197.1366,197.1366,196.7498,196.8093,6368.0
2024-06-25 12:30:00,198.45,198.59,197.87,198.59,6899.0,196.8093,196.9481,196.2341,196.9481,6899.0
2024-06-25 13:00:00,198.4,198.4,197.95,198.15,2800.0,196.7597,196.7597,196.3134,196.5118,2800.0
2024-06-25 13:30:00,198.43,198.49,198.1,198.1,3200.0,196.7895,196.849,196.4622,196.4622,3200.0
2024-06-25 14:00:00,197.85,198.44,197.85,198.12,4996.0,196.2142,196.7994,196.2142,196.482,4996.0
2024-06-25 14:30:00,197.83,197.87,197.58,197.58,6239.0,196.1944,196.2341,195.9465,195.9465,6239.0
2024-06-25 15:00:00,197.72,198.32,197.55,198.07,6905.0,196.0853,196.6804,195.9167,196.4324,6905.0
2024-06-25 15:30:00,198.03,198.77,197.41,198.6,46563.0,196.3928,197.1266,195.7779,196.958,46563.0
2024-06-26 09:30:00,197.23,199.95,196.49,199.85,10132.0,195.5994,198.2969,194.8655,198.1977,10132.0
2024-06-26 10:00:00,199.79,202.3,199.38,202.3,28604.0,198.1382,200.6275,197.7316,200.6275,28604.0
2024-06-26 10:30:00,202.63,202.64,201.27,201.72,12070.0,200.9547,200.9646,199.606,200.0523,12070.0
2024-06-26 11:00:00,201.84,202.1,201.47,201.89,5632.0,200.1713,200.4291,199.8043,200.2208,5632.0
2024-06-26 11:30:00,201.72,203.06,201.58,201.79,8751.0,200.0523,201.3812,199.9134,200.1217,8751.0
2024-06-26 12:00:00,201.78,201.78,200.41,200.86,11697.0,200.1118,200.1118,198.7531,199.1994,11697.0
2024-06-26 12:30:00,200.9,201.28,200.75,200.94,12512.0,199.239,199.6159,199.0903,199.2787,12512.0
2024-06-26 13:00:00,200.94,201.45,200.9,201.07,7078.0,199.2787,199.7845,199.239,199.4076,7078.0
2024-06-26 13:30:00,201.02,201.14,200.69,200.77,11412.0,199.358,199.477,199.0308,199.1101,11412.0
2024-06-26 14:00:00,200.77,200.77,199.76,199.99,8836.0,199.1101,199.1101,198.1085,198.3366,8836.0
2024-06-26 14:30:00,199.86,200.13,199.38,200.13,13712.0,198.2076,198.4754,197.7316,198.4754,13712.0
2024-06-26 15:00:00,199.93,199.93,198.92,199.24,15133.0,198.2771,198.2771,197.2754,197.5928,15133.0
2024-06-26 15:30:00,199.31,200.2,199.31,200.09,57388.0,197.6622,198.5448,197.6622,198.4357,57388.0
2024-06-27 09:30:00,200.03,201.43,199.73,200.92,4965.0,198.3762,199.7647,198.0787,199.2589,4965.0
2024-06-27 10:00:00,200.94,201.29,200.51,200.69,13025.0,199.2787,199.6258,198.8523,199.0308,13025.0
2024-06-27 10:30:00,200.76,202.49,200.76,202.15,11327.0,199.1002,200.8159,199.1002,200.4787,11327.0
2024-06-27 11:00:00,202.32,202.78,201.95,202.76,4037.0,200.6473,201.1035,200.2804,201.0837,4037.0
2024-06-27 11:30:00,202.64,203.31,202.62,202.93,5823.0,200.9646,201.6291,200.9448,201.2522,5823.0
2024-06-27 12:00:00,202.86,203.24,202.51,202.82,7142.0,201.1828,201.5597,200.8357,201.1432,7142.0
2024-06-27 12:30:00,202.81,202.83,202.3,202.75,13496.0,201.1332,201.1531,200.6275,201.0737,13496.0
2024-06-27 13:00:00,203.06,203.22,202.47,202.56,6503.0,201.3812,201.5399,200.7961,200.8853,6503.0
2024-06-27 13:30:00,202.8,203.13,202.59,202.68,5043.0,201.1233,201.4506,200.9151,201.0043,5043.0
2024-06-27 14:00:00,202.71,203.18,202.48,202.93,17372.0,201.0341,201.5002,200.806,201.2522,17372.0
2024-06-27 14:30:00,202.92,205.37,202.91,205.07,12602.0,201.2423,203.6721,201.2324,203.3746,12602.0
2024-06-27 15:00:00,205.14,205.7,205.0,205.55,22853.0,203.444,203.9993,203.3051,203.8506,22853.0
2024-06-27 15:30:00,205.51,207.68,204.82,207.23,117445.0,203.8109,205.963,203.1266,205.5167,117445.0
2024-06-28 09:30:00,207.66,209.41,206.08,208.31,9409.0,205.9431,207.6787,204.3762,206.5878,9409.0
2024-06-28 10:00:00,208.11,208.97,207.79,208.78,6843.0,206.3894,207.2423,206.0721,207.0539,6843.0
2024-06-28 10:30:00,208.76,208.8,207.4,208.65,18390.0,207.034,207.0737,205.6853,206.925,18390.0
2024-06-28 11:00:00,208.51,208.51,207.07,207.73,17331.0,206.7861,206.7861,205.358,206.0126,17331.0
2024-06-28 11:30:00,207.74,207.93,207.38,207.71,14241.0,206.0225,206.2109,205.6655,205.9927,14241.0
2024-06-28 12:00:00,207.87,208.22,207.41,208.22,16727.0,206.1514,206.4985,205.6952,206.4985,16727.0
2024-06-28 12:30:00,208.28,208.73,208.2,208.47,22069.0,206.558,207.0043,206.4787,206.7464,22069.0
2024-06-28 13:00:00,208.71,209.31,208.71,208.98,6347.0,206.9845,207.5795,206.9845,207.2522,6347.0
2024-06-28 13:30:00,208.98,209.11,208.19,208.63,11561.0,207.2522,207.3812,206.4688,206.9051,11561.0
2024-06-28 14:00:00,208.73,210.1,208.38,209.81,16911.0,207.0043,208.363,206.6572,208.0754,16911.0
2024-06-28 14:30:00,209.68,209.68,208.47,208.56,9770.0,207.9464,207.9464,206.7464,206.8357,9770.0
2024-06-28 15:00:00,208.47,208.47,207.23,207.59,11105.0,206.7464,206.7464,205.5167,205.8737,11105.0
2024-06-28 15:30:00,207.67,211.17,207.42,210.33,172998.0,205.9531,209.4241,205.7051,208.5911,172998.0
2024-07-01 09:30:00,214.27,217.99,211.47,217.93,21639.0,212.4985,216.1877,209.7216,216.1282,21639.0
2024-07-01 10:00:00,218.19,218.19,215.94,216.08,17381.0,216.3861,216.3861,214.1547,214.2935,17381.0
2024-07-01 10:30:00,216.07,216.52,215.23,215.28,11582.0,214.2836,214.7299,213.4506,213.5001,11582.0
2024-07-01 11:00:00,215.25,215.55,214.48,214.63,12899.0,213.4704,213.7679,212.7068,212.8555,12899.0
2024-07-01 11:30:00,214.63,214.64,213.1,213.57,8637.0,212.8555,212.8654,211.3382,211.8043,8637.0
2024-07-01 12:00:00,213.74,213.8,212.65,213.0,7520.0,211.9729,212.0324,210.8919,211.239,7520.0
2024-07-01 12:30:00,213.02,213.12,211.02,211.8,18586.0,211.2588,211.358,209.2754,210.0489,18586.0
2024-07-01 13:00:00,211.58,212.55,211.28,212.08,9555.0,209.8307,210.7927,209.5332,210.3266,9555.0
2024-07-01 13:30:00,212.17,212.43,211.39,211.79,12045.0,210.4159,210.6737,209.6423,210.039,12045.0
2024-07-01 14:00:00,211.88,212.01,211.28,211.75,7102.0,210.1283,210.2572,209.5332,209.9993,7102.0
2024-07-01 14:30:00,211.49,211.73,210.89,211.14,16674.0,209.7415,209.9795,209.1464,209.3944,16674.0
2024-07-01 15:00:00,211.23,211.83,211.01,211.83,9793.0,209.4836,210.0787,209.2654,210.0787,9793.0
2024-07-01 15:30:00,211.81,212.86,211.15,211.44,90583.0,210.0588,211.1002,209.4043,209.6919,90583.0
2024-07-02 09:30:00,211.38,212.4,211.38,211.99,31557.0,209.6324,210.644,209.6324,210.2373,31557.0
2024-07-02 10:00:00,212.4,213.93,212.33,213.89,68903.0,210.644,212.1613,210.5745,212.1216,68903.0
2024-07-02 10:30:00,213.73,214.36,210.89,211.74,13122.0,211.963,212.5878,209.1464,209.9894,13122.0
2024-07-02 11:00:00,211.67,212.45,211.44,212.45,8454.0,209.92,210.6935,209.6919,210.6935,8454.0
2024-07-02 11:30:00,212.52,212.71,212.09,212.49,5983.0,210.763,210.9514,210.3365,210.7332,5983.0
2024-07-02 12:00:00,212.49,212.51,211.75,212.25,5495.0,210.7332,210.753,209.9993,210.4952,5495.0
2024-07-02 12:30:00,211.97,212.26,211.67,211.91,8147.0,210.2175,210.5051,209.92,210.158,8147.0
2024-07-02 13:00:00,211.83,212.19,211.81,212.09,5004.0,210.0787,210.4357,210.0588,210.3365,5004.0
2024-07-02 13:30:00,212.18,212.55,211.74,212.47,3250.0,210.4258,210.7927,209.9894,210.7134,3250.0
2024-07-02 14:00:00,212.43,212.66,212.03,212.32,5291.0,210.6737,210.9018,210.277,210.5646,5291.0
2024-07-02 14:30:00,212.34,212.9,212.28,212.77,7702.0,210.5845,211.1398,210.5249,211.0109,7702.0
2024-07-02 15:00:00,212.78,213.42,212.71,213.31,10826.0,211.0208,211.6555,210.9514,211.5464,10826.0
2024-07-02 15:30:00,213.32,213.56,211.11,211.11,85324.0,211.5563,211.7944,209.3646,209.3646,85324.0
2024-07-03 09:30:00,212.51,212.71,210.75,211.44,41578.0,210.753,210.9514,209.0076,209.6919,41578.0
2024-07-03 10:00:00,211.97,212.73,210.63,211.83,11252.0,210.2175,210.9712,208.8886,210.0787,11252.0
2024-07-03 10:30:00,212.33,212.67,211.58,211.61,12788.0,210.5745,210.9117,209.8307,209.8605,12788.0
2024-07-03 11:00:00,211.47,211.75,210.72,211.17,17060.0,209.7216,209.9993,208.9778,209.4241,17060.0
2024-07-03 11:30:00,210.85,211.64,210.75,211.48,5600.0,209.1068,209.8902,209.0076,209.7316,5600.0
2024-07-03 12:00:00,211.46,211.86,211.02,211.79,7204.0,209.7117,210.1084,209.2754,210.039,7204.0
2024-07-03 12:30:00,211.74,212.44,211.4,211.7,20694.0,209.9894,210.6836,209.6522,209.9497,20694.0
2024-07-05 09:30:00,211.92,212.22,209.94,211.91,3530.0,210.1679,210.4654,208.2043,210.158,3530.0
2024-07-05 10:00:00,212.22,212.41,210.14,212.36,12258.0,210.4654,210.6539,208.4026,210.6043,12258.0
2024-07-05 10:30:00,212.08,212.41,211.64,212.41,5923.0,210.3266,210.6539,209.8902,210.6539,5923.0
2024-07-05 11:00:00,213.0,213.0,212.16,212.47,3002.0,211.239,211.239,210.4059,210.7134,3002.0
2024-07-05 11:30:00,212.52,213.11,212.42,212.74,2800.0,210.763,211.3481,210.6638,210.9811,2800.0
2024-07-05 12:00:00,212.68,213.02,211.95,212.73,4547.0,210.9216,211.2588,210.1977,210.9712,4547.0
2024-07-05 12:30:00,212.72,212.84,212.22,212.66,2400.0,210.9613,211.0803,210.4654,210.9018,2400.0
2024-07-05 13:00:00,212.6,212.6,211.96,212.0,600.0,210.8423,210.8423,210.2076,210.2473,600.0
2024-07-05 13:30:00,212.06,213.45,211.95,213.45,2186.0,210.3068,211.6853,210.1977,211.6853,2186.0
2024-07-05 14:00:00,213.46,213.53,212.89,213.26,3025.0,211.6952,211.7646,211.1299,211.4968,3025.0
2024-07-05 14:30:00,213.21,213.21,212.98,213.11,1486.0,211.4473,211.4473,211.2192,211.3481,1486.0
2024-07-05 15:00:00,212.96,213.1,212.73,212.94,3139.0,211.1993,211.3382,210.9712,211.1795,3139.0
2024-07-05 15:30:00,212.89,214.29,212.88,213.95,27353.0,211.1299,212.5183,211.12,212.1811,27353.0
2024-07-08 09:30:00,213.79,213.79,211.13,212.85,10342.0,212.0225,212.0225,209.3845,211.0902,10342.0
2024-07-08 10:00:00,212.14,213.16,211.08,212.27,6899.0,210.3861,211.3977,209.3349,210.515,6899.0
2024-07-08 10:30:00,212.61,212.9,211.54,212.9,2782.0,210.8522,211.1398,209.7911,211.1398,2782.0
2024-07-08 11:00:00,212.81,213.48,212.81,212.99,15179.0,211.0506,211.715,211.0506,211.2291,15179.0
2024-07-08 11:30:00,213.02,213.09,211.47,211.59,5280.0,211.2588,211.3282,209.7216,209.8407,5280.0
2024-07-08 12:00:00,211.69,212.23,211.49,212.18,2749.0,209.9398,210.4754,209.7415,210.4258,2749.0
2024-07-08 12:30:00,212.54,213.25,212.45,212.45,3566.0,210.7828,211.4869,210.6935,210.6935,3566.0
2024-07-08 13:00:00,212.41,212.98,212.36,212.61,2099.0,210.6539,211.2192,210.6043,210.8522,2099.0
2024-07-08 13:30:00,212.24,212.93,212.24,212.59,2761.0,210.4853,211.1696,210.4853,210.8324,2761.0
2024-07-08 14:00:00,212.38,212.59,211.99,212.18,4110.0,210.6241,210.8324,210.2373,210.4258,4110.0
2024-07-08 14:30:00,212.24,212.25,211.78,211.78,2435.0,210.4853,210.4952,210.0291,210.0291,2435.0
2024-07-08 15:00:00,211.78,212.37,211.44,211.66,19797.0,210.0291,210.6142,209.6919,209.9101,19797.0
2024-07-08 15:30:00,211.62,211.9,210.87,211.53,32582.0,209.8704,210.1481,209.1266,209.7811,32582.0
2024-07-09 09:30:00,212.55,212.55,210.85,210.86,1443.0,210.7927,210.7927,209.1068,209.1167,1443.0
2024-07-09 10:00:00,211.0,212.26,210.65,211.94,17291.0,209.2555,210.5051,208.9084,210.1878,17291.0
2024-07-09 10:30:00,211.75,213.71,211.55,212.97,8549.0,209.9993,211.9431,209.801,211.2092,8549.0
2024-07-09 11:00:00,212.98,213.4,212.71,212.85,14429.0,211.2192,211.6357,210.9514,211.0902,14429.0
2024-07-09 11:30:00,212.66,213.54,212.65,213.39,8217.0,210.9018,211.7745,210.8919,211.6258,8217.0
2024-07-09 12:00:00,213.39,214.56,213.38,214.42,5721.0,211.6258,212.7861,211.6159,212.6473,5721.0
2024-07-09 12:30:00,214.43,215.33,214.43,215.3,6126.0,212.6572,213.5497,212.6572,213.52,6126.0
2024-07-09 13:00:00,215.1,216.36,215.1,215.63,4708.0,213.3216,214.5712,213.3216,213.8473,4708.0
2024-07-09 13:30:00,215.68,216.25,215.49,215.76,3361.0,213.8968,214.4621,213.7084,213.9762,3361.0
2024-07-09 14:00:00,215.62,215.86,215.43,215.54,3197.0,213.8373,214.0753,213.6489,213.758,3197.0
2024-07-09 14:30:00,215.47,215.73,215.16,215.33,6013.0,213.6886,213.9464,213.3811,213.5497,6013.0
2024-07-09 15:00:00,215.16,217.47,215.16,216.61,25234.0,213.3811,215.672,213.3811,214.8191,25234.0
2024-07-09 15:30:00,216.74,218.08,216.53,217.98,63479.0,214.9481,216.277,214.7398,216.1778,63479.0
2024-07-10 09:30:00,218.19,218.19,217.21,217.22,2947.0,216.3861,216.3861,215.4142,215.4241,2947.0
2024-07-10 10:00:00,216.47,218.18,215.8,217.03,22952.0,214.6803,216.3762,214.0158,215.2357,22952.0
2024-07-10 10:30:00,217.03,219.43,217.03,219.01,8241.0,215.2357,217.6158,215.2357,217.1993,8241.0
2024-07-10 11:00:00,218.69,219.85,217.66,218.78,14462.0,216.882,218.0324,215.8605,216.9712,14462.0
2024-07-10 11:30:00,218.29,218.48,217.85,218.2,2547.0,216.4853,216.6737,216.0489,216.396,2547.0
2024-07-10 12:00:00,218.31,219.05,218.2,218.68,4883.0,216.5051,217.239,216.396,216.872,4883.0
2024-07-10 12:30:00,218.57,219.21,218.31,218.97,3355.0,216.7629,217.3977,216.5051,217.1596,3355.0
2024-07-10 13:00:00,219.14,219.85,219.0,219.06,6093.0,217.3282,218.0324,217.1894,217.2489,6093.0
2024-07-10 13:30:00,219.3,219.93,219.05,219.5,2694.0,217.4869,218.1117,217.239,217.6853,2694.0
2024-07-10 14:00:00,219.33,219.48,218.99,219.28,1920.0,217.5167,217.6654,217.1795,217.4671,1920.0
2024-07-10 14:30:00,219.1,219.75,218.91,219.51,3381.0,217.2886,217.9332,217.1001,217.6952,3381.0
2024-07-10 15:00:00,219.49,219.88,219.25,219.63,7034.0,217.6753,218.0621,217.4373,217.8142,7034.0
2024-07-10 15:30:00,219.88,220.68,219.19,220.58,38359.0,218.0621,218.8555,217.3778,218.7563,38359.0
2024-07-11 09:30:00,221.98,225.29,221.28,224.85,11522.0,220.1448,223.4274,219.4505,222.991,11522.0
2024-07-11 10:00:00,225.36,227.06,225.23,225.95,6579.0,223.4968,225.1828,223.3679,224.0819,6579.0
2024-07-11 10:30:00,226.81,226.97,225.12,225.12,8363.0,224.9348,225.0935,223.2588,223.2588,8363.0
2024-07-11 11:00:00,225.12,225.12,223.24,224.04,7588.0,223.2588,223.2588,221.3943,222.1877,7588.0
2024-07-11 11:30:00,224.01,224.53,223.45,224.05,5574.0,222.158,222.6737,221.6026,222.1976,5574.0
2024-07-11 12:00:00,223.69,223.8,223.07,223.68,5535.0,221.8406,221.9497,221.2257,221.8307,5535.0
2024-07-11 12:30:00,223.86,224.55,223.23,224.55,5465.0,222.0092,222.6935,221.3844,222.6935,5465.0
2024-07-11 13:00:00,224.5,225.31,224.18,225.06,5162.0,222.6439,223.4472,222.3266,223.1993,5162.0
2024-07-11 13:30:00,225.02,225.05,224.02,224.28,5393.0,223.1596,223.1894,222.1679,222.4257,5393.0
2024-07-11 14:00:00,224.35,224.41,223.97,224.24,2093.0,222.4952,222.5547,222.1183,222.3861,2093.0
2024-07-11 14:30:00,224.2,225.12,223.63,223.99,8733.0,222.3464,223.2588,221.7811,222.1381,8733.0
2024-07-11 15:00:00,223.96,224.53,223.38,224.53,9039.0,222.1084,222.6737,221.5332,222.6737,9039.0
2024-07-11 15:30:00,224.64,225.0,224.01,224.21,58222.0,222.7828,223.1398,222.158,222.3563,58222.0
2024-07-12 09:30:00,225.35,226.48,221.3,221.41,37046.0,223.4869,224.6075,219.4704,219.5795,37046.0
2024-07-12 10:00:00,221.28,223.89,220.24,222.91,11247.0,219.4505,222.039,218.4191,221.0671,11247.0
2024-07-12 10:30:00,223.62,223.62,220.32,221.38,17756.0,221.7712,221.7712,218.4985,219.5497,17756.0
2024-07-12 11:00:00,221.45,222.37,221.03,222.18,13631.0,219.6191,220.5315,219.2026,220.3431,13631.0
2024-07-12 11:30:00,222.37,222.57,220.47,220.63,9465.0,220.5315,220.7299,218.6472,218.8059,9465.0
2024-07-12 12:00:00,220.54,222.41,220.03,220.54,11422.0,218.7167,220.5712,218.2109,218.7167,11422.0
2024-07-12 12:30:00,220.69,221.94,220.47,221.84,5175.0,218.8654,220.1051,218.6472,220.0059,5175.0
2024-07-12 13:00:00,221.99,222.54,221.94,222.03,5721.0,220.1547,220.7001,220.1051,220.1943,5721.0
2024-07-12 13:30:00,222.31,222.75,222.26,222.44,3845.0,220.472,220.9084,220.4224,220.6009,3845.0
2024-07-12 14:00:00,222.46,223.2,222.35,222.78,6032.0,220.6208,221.3547,220.5117,220.9381,6032.0
2024-07-12 14:30:00,222.89,223.03,221.72,222.22,12207.0,221.0472,221.1861,219.8869,220.3828,12207.0
2024-07-12 15:00:00,222.41,222.48,221.72,221.8,13091.0,220.5712,220.6406,219.8869,219.9662,13091.0
2024-07-12 15:30:00,221.68,221.91,220.27,220.59,57740.0,219.8472,220.0753,218.4489,218.7662,57740.0
2024-07-15 09:30:00,219.73,221.38,219.02,219.93,6643.0,217.9134,219.5497,217.2092,218.1117,6643.0
2024-07-15 10:00:00,219.89,220.55,218.75,219.63,6502.0,218.072,218.7266,216.9415,217.8142,6502.0
2024-07-15 10:30:00,219.49,219.49,217.57,218.12,6111.0,217.6753,217.6753,215.7712,216.3167,6111.0
2024-07-15 11:00:00,218.37,219.66,218.12,219.5,7600.0,216.5646,217.8439,216.3167,217.6853,7600.0
2024-07-15 11:30:00,219.97,220.43,219.67,220.24,5954.0,218.1514,218.6076,217.8538,218.4191,5954.0
2024-07-15 12:00:00,220.02,220.03,218.85,219.03,1805.0,218.201,218.2109,217.0406,217.2191,1805.0
2024-07-15 12:30:00,218.53,219.78,218.29,219.67,3546.0,216.7233,217.9629,216.4853,217.8538,3546.0
2024-07-15 13:00:00,219.49,219.71,218.96,219.34,3132.0,217.6753,217.8935,217.1497,217.5266,3132.0
2024-07-15 13:30:00,219.1,219.53,218.8,219.28,3278.0,217.2886,217.715,216.991,217.4671,3278.0
2024-07-15 14:00:00,219.37,219.99,219.25,219.99,1620.0,217.5563,218.1712,217.4373,218.1712,1620.0
2024-07-15 14:30:00,219.83,220.27,219.64,220.26,5166.0,218.0125,218.4489,217.8241,218.439,5166.0
2024-07-15 15:00:00,220.26,220.77,219.93,220.48,9745.0,218.439,218.9448,218.1117,218.6572,9745.0
2024-07-15 15:30:00,220.48,220.59,218.82,219.87,32985.0,218.6572,218.7662,217.0109,218.0522,32985.0
2024-07-16 09:30:00,220.69,224.3,219.55,224.3,4578.0,218.8654,222.4456,217.7348,222.4456,4578.0
2024-07-16 10:00:00,224.08,225.24,223.6,224.62,4090.0,222.2274,223.3778,221.7514,222.7629,4090.0
2024-07-16 10:30:00,224.09,225.27,223.61,224.91,11287.0,222.2373,223.4076,221.7613,223.0505,11287.0
2024-07-16 11:00:00,224.89,225.62,224.71,224.94,8822.0,223.0307,223.7547,222.8522,223.0803,8822.0
2024-07-16 11:30:00,224.94,225.21,224.39,224.69,2026.0,223.0803,223.348,222.5348,222.8323,2026.0
2024-07-16 12:00:00,224.66,225.89,224.27,225.66,3590.0,222.8026,224.0224,222.4158,223.7943,3590.0
2024-07-16 12:30:00,225.7,225.93,225.54,225.78,2706.0,223.834,224.0621,223.6753,223.9133,2706.0
2024-07-16 13:00:00,225.77,226.28,225.36,226.28,6092.0,223.9034,224.4092,223.4968,224.4092,6092.0
2024-07-16 13:30:00,226.31,226.8,225.72,226.41,6424.0,224.439,224.9249,223.8538,224.5381,6424.0
2024-07-16 14:00:00,226.49,227.38,226.48,227.03,9606.0,224.6175,225.5001,224.6075,225.153,9606.0
2024-07-16 14:30:00,226.81,227.63,226.71,227.63,17255.0,224.9348,225.748,224.8356,225.748,17255.0
2024-07-16 15:00:00,227.69,229.11,227.41,229.11,7695.0,225.8075,227.2158,225.5299,227.2158,7695.0
2024-07-16 15:30:00,228.79,229.5,228.25,229.05,54768.0,226.8984,227.6026,226.3629,227.1563,54768.0
2024-07-17 09:30:00,229.88,233.71,229.36,233.19,6349.0,227.9794,231.7778,227.4637,231.2621,6349.0
2024-07-17 10:00:00,234.07,236.48,234.0,234.84,15243.0,232.1348,234.5249,232.0654,232.8984,15243.0
2024-07-17 10:30:00,234.2,235.22,232.8,233.98,26951.0,232.2637,233.2753,230.8753,232.0455,26951.0
2024-07-17 11:00:00,234.38,234.38,231.89,232.32,30110.0,232.4422,232.4422,229.9728,230.3993,30110.0
2024-07-17 11:30:00,231.98,231.98,228.95,229.61,12725.0,230.0621,230.0621,227.0571,227.7117,12725.0
2024-07-17 12:00:00,229.6,230.24,229.28,230.23,13848.0,227.7018,228.3365,227.3844,228.3265,13848.0
2024-07-17 12:30:00,229.59,230.05,229.52,230.05,2148.0,227.6918,228.148,227.6224,228.148,2148.0
2024-07-17 13:00:00,229.93,230.03,229.09,229.63,2300.0,228.029,228.1282,227.196,227.7315,2300.0
2024-07-17 13:30:00,229.54,229.78,228.95,228.99,2443.0,227.6422,227.8803,227.0571,227.0968,2443.0
2024-07-17 14:00:00,229.13,230.09,229.13,230.09,3530.0,227.2356,228.1877,227.2356,228.1877,3530.0
2024-07-17 14:30:00,230.06,230.37,229.82,230.36,2466.0,228.1579,228.4654,227.9199,228.4555,2466.0
2024-07-17 15:00:00,230.23,230.27,229.57,229.96,4509.0,228.3265,228.3662,227.672,228.0588,4509.0
2024-07-17 15:30:00,230.08,230.58,229.01,230.3,57121.0,228.1778,228.6736,227.1166,228.396,57121.0
2024-07-18 09:30:00,228.28,228.28,221.55,222.77,45742.0,226.3927,226.3927,219.7183,220.9282,45742.0
2024-07-18 10:00:00,222.77,224.49,218.99,224.16,36059.0,220.9282,222.634,217.1795,222.3067,36059.0
2024-07-18 10:30:00,224.49,226.15,221.75,223.34,37753.0,222.634,224.2803,219.9167,221.4935,37753.0
2024-07-18 11:00:00,223.34,223.94,222.05,222.25,17512.0,221.4935,222.0885,220.2142,220.4125,17512.0
2024-07-18 11:30:00,222.37,223.72,221.67,223.56,5931.0,220.5315,221.8704,219.8373,221.7117,5931.0
2024-07-18 12:00:00,224.09,224.1,222.64,223.17,8671.0,222.2373,222.2472,220.7993,221.3249,8671.0
2024-07-18 12:30:00,222.86,223.78,222.78,223.58,8011.0,221.0175,221.9299,220.9381,221.7315,8011.0
2024-07-18 13:00:00,223.58,224.69,223.35,223.36,6943.0,221.7315,222.8323,221.5034,221.5133,6943.0
2024-07-18 13:30:00,223.35,224.47,223.19,223.28,6571.0,221.5034,222.6142,221.3447,221.434,6571.0
2024-07-18 14:00:00,223.25,223.25,220.98,221.74,9363.0,221.4043,221.4043,219.153,219.9067,9363.0
2024-07-18 14:30:00,221.66,222.32,221.11,221.34,6167.0,219.8274,220.4819,219.2819,219.51,6167.0
2024-07-18 15:00:00,221.52,221.84,220.99,221.49,6949.0,219.6886,220.0059,219.1629,219.6588,6949.0
2024-07-18 15:30:00,221.45,221.53,220.15,220.19,60148.0,219.6191,219.6985,218.3299,218.3695,60148.0
2024-07-19 09:30:00,222.25,224.95,219.82,220.27,16448.0,220.4125,223.0902,218.0026,218.4489,16448.0
2024-07-19 10:00:00,220.26,220.57,218.12,219.16,2694.0,218.439,218.7464,216.3167,217.3481,2694.0
2024-07-19 10:30:00,219.52,219.54,217.31,217.39,11302.0,217.7051,217.7249,215.5134,215.5927,11302.0
2024-07-19 11:00:00,217.17,218.65,217.17,217.96,11363.0,215.3745,216.8423,215.3745,216.158,11363.0
2024-07-19 11:30:00,217.87,218.33,217.58,217.64,6807.0,216.0687,216.5249,215.7811,215.8406,6807.0
2024-07-19 12:00:00,217.78,219.31,217.61,218.59,5802.0,215.9795,217.4968,215.8109,216.7828,5802.0
2024-07-19 12:30:00,218.58,219.28,218.51,218.82,5803.0,216.7729,217.4671,216.7034,217.0109,5803.0
2024-07-19 13:00:00,218.84,220.31,218.84,220.23,2557.0,217.0307,218.4886,217.0307,218.4092,2557.0
2024-07-19 13:30:00,220.36,221.9,220.36,221.48,5829.0,218.5381,220.0654,218.5381,219.6489,5829.0
2024-07-19 14:00:00,221.68,222.14,220.33,220.48,5663.0,219.8472,220.3034,218.5084,218.6572,5663.0
2024-07-19 14:30:00,220.3,220.52,219.93,220.06,1761.0,218.4786,218.6968,218.1117,218.2406,1761.0
2024-07-19 15:00:00,220.33,221.18,220.33,220.9,2430.0,218.5084,219.3514,218.5084,219.0737,2430.0
2024-07-19 15:30:00,220.94,222.08,220.93,222.06,26737.0,219.1133,220.2439,219.1034,220.2241,26737.0
2024-07-22 09:30:00,222.59,224.02,220.38,220.86,3479.0,220.7497,222.1679,218.558,219.034,3479.0
2024-07-22 10:00:00,221.15,222.29,220.46,220.94,5849.0,219.3216,220.4522,218.6373,219.1133,5849.0
2024-07-22 10:30:00,220.97,222.03,220.61,221.65,3238.0,219.1431,220.1943,218.7861,219.8175,3238.0
2024-07-22 11:00:00,222.46,222.83,222.0,222.62,4424.0,220.6208,220.9877,220.1646,220.7795,4424.0
2024-07-22 11:30:00,222.66,222.66,221.0,221.86,16170.0,220.8191,220.8191,219.1729,220.0257,16170.0
2024-07-22 12:00:00,221.84,221.86,220.49,220.77,21370.0,220.0059,220.0257,218.6671,218.9448,21370.0
2024-07-22 12:30:00,220.77,221.42,220.5,221.38,10932.0,218.9448,219.5894,218.677,219.5497,10932.0
2024-07-22 13:00:00,221.28,221.73,221.1,221.64,5253.0,219.4505,219.8968,219.272,219.8076,5253.0
2024-07-22 13:30:00,221.64,221.98,221.03,221.42,10577.0,219.8076,220.1448,219.2026,219.5894,10577.0
2024-07-22 14:00:00,221.27,221.54,220.7,221.3,13197.0,219.4406,219.7084,218.8753,219.4704,13197.0
2024-07-22 14:30:00,221.35,221.74,220.84,221.11,10076.0,219.52,219.9067,219.0142,219.2819,10076.0
2024-07-22 15:00:00,221.06,221.46,220.29,221.06,5336.0,219.2324,219.629,218.4687,219.2324,5336.0
2024-07-22 15:30:00,221.4,222.74,221.04,222.4,32382.0,219.5695,220.8985,219.2125,220.5613,32382.0
2024-07-23 09:30:00,223.27,223.27,221.46,222.55,2498.0,221.4241,221.4241,219.629,220.71,2498.0
2024-07-23 10:00:00,222.07,223.47,222.07,223.34,13246.0,220.234,221.6224,220.234,221.4935,13246.0
2024-07-23 10:30:00,224.09,224.11,222.36,222.74,2257.0,222.2373,222.2571,220.5216,220.8985,2257.0
2024-07-23 11:00:00,222.94,223.62,222.93,223.51,14836.0,221.0968,221.7712,221.0869,221.6621,14836.0
2024-07-23 11:30:00,223.54,223.85,223.42,223.84,2610.0,221.6919,221.9993,221.5728,221.9894,2610.0
2024-07-23 12:00:00,224.28,224.28,223.5,223.82,1649.0,222.4257,222.4257,221.6522,221.9695,1649.0
2024-07-23 12:30:00,223.83,224.33,223.69,223.69,1200.0,221.9795,222.4753,221.8406,221.8406,1200.0
2024-07-23 13:00:00,223.66,224.0,223.66,224.0,600.0,221.8109,222.1481,221.8109,222.1481,600.0
2024-07-23 13:30:00,223.91,224.75,223.91,224.75,1382.0,222.0588,222.8918,222.0588,222.8918,1382.0
2024-07-23 14:00:00,224.76,224.85,224.42,224.65,1171.0,222.9018,222.991,222.5646,222.7927,1171.0
2024-07-23 14:30:00,224.7,224.86,224.28,224.36,3252.0,222.8423,223.0009,222.4257,222.5051,3252.0
2024-07-23 15:00:00,224.24,224.26,223.06,223.85,9395.0,222.3861,222.4059,221.2158,221.9993,9395.0
2024-07-23 15:30:00,223.68,224.22,223.17,223.22,9816.0,221.8307,222.3662,221.3249,221.3745,9816.0
2024-07-24 09:30:00,224.11,226.23,220.0,224.51,10672.0,222.2571,224.3596,218.1811,222.6538,10672.0
2024-07-24 10:00:00,224.15,224.98,223.99,223.99,2810.0,222.2968,223.1199,222.1381,222.1381,2810.0
2024-07-24 10:30:00,223.94,225.1,223.94,225.1,900.0,222.0885,223.239,222.0885,223.239,900.0
2024-07-24 11:00:00,225.14,225.86,224.56,224.74,4008.0,223.2786,223.9927,222.7034,222.8819,4008.0
2024-07-24 11:30:00,224.84,225.47,224.61,224.78,3400.0,222.9811,223.6059,222.753,222.9216,3400.0
2024-07-24 12:00:00,224.99,225.62,224.89,225.62,2633.0,223.1299,223.7547,223.0307,223.7547,2633.0
2024-07-24 12:30:00,225.58,225.81,225.11,225.25,4325.0,223.715,223.9431,223.2489,223.3877,4325.0
2024-07-24 13:00:00,225.22,226.01,225.21,225.59,1128.0,223.358,224.1414,223.348,223.7249,1128.0
2024-07-24 13:30:00,225.2,226.12,225.19,226.12,1000.0,223.3381,224.2505,223.3282,224.2505,1000.0
2024-07-24 14:00:00,226.16,226.22,225.38,225.52,1020.0,224.2902,224.3497,223.5166,223.6555,1020.0
2024-07-24 14:30:00,225.35,225.35,224.67,225.3,1100.0,223.4869,223.4869,222.8125,223.4373,1100.0
2024-07-24 15:00:00,225.16,225.37,224.67,224.89,2557.0,223.2985,223.5067,222.8125,223.0307,2557.0
2024-07-24 15:30:00,224.85,225.52,224.2,224.75,15554.0,222.991,223.6555,222.3464,222.8918,15554.0
2024-07-25 09:30:00,223.62,227.09,223.62,226.51,6035.0,221.7712,225.2125,221.7712,224.6373,6035.0
2024-07-25 10:00:00,226.05,228.36,226.05,226.42,8699.0,224.1811,226.472,224.1811,224.548,8699.0
2024-07-25 10:30:00,227.06,227.53,226.0,226.23,6174.0,225.1828,225.6489,224.1315,224.3596,6174.0
2024-07-25 11:00:00,226.34,227.11,226.18,226.27,9587.0,224.4687,225.2323,224.31,224.3993,9587.0
2024-07-25 11:30:00,226.26,226.26,225.53,225.66,4980.0,224.3894,224.3894,223.6654,223.7943,4980.0
2024-07-25 12:00:00,225.3,226.72,225.22,226.72,2550.0,223.4373,224.8456,223.358,224.8456,2550.0
2024-07-25 12:30:00,226.44,227.04,226.27,226.53,2966.0,224.5679,225.1629,224.3993,224.6571,2966.0
2024-07-25 13:00:00,226.56,227.44,226.07,226.22,2267.0,224.6869,225.5596,224.2009,224.3497,2267.0
2024-07-25 13:30:00,226.27,226.38,224.58,224.76,5944.0,224.3993,224.5084,222.7233,222.9018,5944.0
2024-07-25 14:00:00,224.6,225.38,224.56,224.66,5362.0,222.7431,223.5166,222.7034,222.8026,5362.0
2024-07-25 14:30:00,224.67,224.72,223.1,223.1,8186.0,222.8125,222.8621,221.2555,221.2555,8186.0
2024-07-25 15:00:00,223.11,223.6,222.66,223.59,7152.0,221.2654,221.7514,220.8191,221.7414,7152.0
2024-07-25 15:30:00,223.52,223.72,222.24,222.57,23417.0,221.672,221.8704,220.4026,220.7299,23417.0
2024-07-26 09:30:00,222.13,223.31,220.73,222.78,14449.0,220.2935,221.4638,218.9051,220.9381,14449.0
2024-07-26 10:00:00,222.84,222.88,219.88,220.25,24827.0,220.9976,221.0373,218.0621,218.4291,24827.0
2024-07-26 10:30:00,220.42,220.42,217.3,217.55,13212.0,218.5976,218.5976,215.5034,215.7514,13212.0
2024-07-26 11:00:00,217.71,218.73,217.45,218.64,20121.0,215.9101,216.9216,215.6522,216.8324,20121.0
2024-07-26 11:30:00,218.4,218.67,217.67,218.67,7705.0,216.5943,216.8621,215.8704,216.8621,7705.0
2024-07-26 12:00:00,219.06,219.35,218.43,218.43,6675.0,217.2489,217.5365,216.6241,216.6241,6675.0
2024-07-26 12:30:00,218.37,218.5,217.98,218.41,4903.0,216.5646,216.6935,216.1778,216.6043,4903.0
2024-07-26 13:00:00,218.5,219.54,218.29,219.05,9456.0,216.6935,217.7249,216.4853,217.239,9456.0
2024-07-26 13:30:00,219.27,220.04,219.03,219.84,12662.0,217.4572,218.2208,217.2191,218.0224,12662.0
2024-07-26 14:00:00,219.7,219.97,219.41,219.43,5142.0,217.8836,218.1514,217.596,217.6158,5142.0
2024-07-26 14:30:00,219.41,219.6,218.93,219.03,12311.0,217.596,217.7844,217.12,217.2191,12311.0
2024-07-26 15:00:00,218.83,220.2,218.63,219.76,14300.0,217.0208,218.3795,216.8224,217.9431,14300.0
2024-07-26 15:30:00,219.59,220.32,219.44,220.3,71871.0,217.7745,218.4985,217.6258,218.4786,71871.0
2024-07-29 09:30:00,220.45,221.89,218.41,221.81,6445.0,218.6274,220.0555,216.6043,219.9762,6445.0
2024-07-29 10:00:00,221.66,221.84,220.82,221.72,3515.0,219.8274,220.0059,218.9943,219.8869,3515.0
2024-07-29 10:30:00,221.28,221.81,220.73,221.53,5639.0,219.4505,219.9762,218.9051,219.6985,5639.0
2024-07-29 11:00:00,221.59,222.17,221.59,222.13,3558.0,219.758,220.3332,219.758,220.2935,3558.0
2024-07-29 11:30:00,222.16,222.27,221.54,221.95,8693.0,220.3233,220.4324,219.7084,220.115,8693.0
2024-07-29 12:00:00,221.95,222.77,221.94,222.37,2200.0,220.115,220.9282,220.1051,220.5315,2200.0
2024-07-29 12:30:00,222.19,222.2,221.69,221.95,3343.0,220.353,220.3629,219.8571,220.115,3343.0
2024-07-29 13:00:00,221.95,222.55,221.86,222.39,4348.0,220.115,220.71,220.0257,220.5514,4348.0
2024-07-29 13:30:00,222.39,222.39,221.36,221.56,6083.0,220.5514,220.5514,219.5299,219.7282,6083.0
2024-07-29 14:00:00,221.57,221.74,221.11,221.36,4220.0,219.7381,219.9067,219.2819,219.5299,4220.0
2024-07-29 14:30:00,221.49,221.98,221.27,221.72,5735.0,219.6588,220.1448,219.4406,219.8869,5735.0
2024-07-29 15:00:00,221.72,223.44,221.66,223.05,19863.0,219.8869,221.5927,219.8274,221.2059,19863.0
2024-07-29 15:30:00,222.88,223.76,222.46,222.67,28970.0,221.0373,221.91,220.6208,220.829,28970.0
2024-07-30 09:30:00,222.87,224.09,221.68,224.09,2827.0,221.0274,222.2373,219.8472,222.2373,2827.0
2024-07-30 10:00:00,224.18,224.18,222.21,222.47,9101.0,222.3266,222.3266,220.3728,220.6307,9101.0
2024-07-30 10:30:00,222.39,223.14,222.34,222.56,7863.0,220.5514,221.2952,220.5018,220.72,7863.0
2024-07-30 11:00:00,222.4,223.35,222.19,222.42,8221.0,220.5613,221.5034,220.353,220.5811,8221.0
2024-07-30 11:30:00,222.47,222.82,222.29,222.47,12793.0,220.6307,220.9778,220.4522,220.6307,12793.0
2024-07-30 12:00:00,222.59,222.78,221.88,222.13,7766.0,220.7497,220.9381,220.0456,220.2935,7766.0
2024-07-30 12:30:00,222.1,222.58,221.89,222.0,18387.0,220.2638,220.7398,220.0555,220.1646,18387.0
2024-07-30 13:00:00,221.89,222.11,221.56,221.95,7898.0,220.0555,220.2737,219.7282,220.115,7898.0
2024-07-30 13:30:00,222.09,222.21,221.76,222.1,2950.0,220.2538,220.3728,219.9266,220.2638,2950.0
2024-07-30 14:00:00,222.13,222.6,222.1,222.14,5266.0,220.2935,220.7596,220.2638,220.3034,5266.0
2024-07-30 14:30:00,222.09,222.11,221.74,222.05,6797.0,220.2538,220.2737,219.9067,220.2142,6797.0
2024-07-30 15:00:00,222.19,222.23,221.65,222.08,8763.0,220.353,220.3927,219.8175,220.2439,8763.0
2024-07-30 15:30:00,222.0,222.83,222.0,222.71,56292.0,220.1646,220.9877,220.1646,220.8687,56292.0
2024-07-31 09:30:00,221.99,222.84,219.46,220.07,6163.0,220.1547,220.9976,217.6456,218.2505,6163.0
2024-07-31 10:00:00,220.09,221.69,219.91,221.52,13540.0,218.2704,219.8571,218.0919,219.6886,13540.0
2024-07-31 10:30:00,221.99,222.24,219.75,221.12,37486.0,220.1547,220.4026,217.9332,219.2919,37486.0
2024-07-31 11:00:00,220.9,221.65,220.82,221.11,30660.0,219.0737,219.8175,218.9943,219.2819,30660.0
2024-07-31 11:30:00,221.16,221.72,220.83,221.31,26183.0,219.3315,219.8869,219.0043,219.4803,26183.0
2024-07-31 12:00:00,221.18,221.5,220.61,221.34,13484.0,219.3514,219.6687,218.7861,219.51,13484.0
2024-07-31 12:30:00,221.58,221.89,220.93,221.77,16054.0,219.7481,220.0555,219.1034,219.9365,16054.0
2024-07-31 13:00:00,221.68,222.0,221.43,221.81,10014.0,219.8472,220.1646,219.5993,219.9762,10014.0
2024-07-31 13:30:00,221.32,221.56,220.9,221.33,7420.0,219.4902,219.7282,219.0737,219.5001,7420.0
2024-07-31 14:00:00,220.9,221.21,220.06,220.47,9456.0,219.0737,219.3811,218.2406,218.6472,9456.0
2024-07-31 14:30:00,220.69,222.76,220.05,222.73,17870.0,218.8654,220.9183,218.2307,220.8885,17870.0
2024-07-31 15:00:00,222.72,223.5,220.84,221.29,18037.0,220.8786,221.6522,219.0142,219.4605,18037.0
2024-07-31 15:30:00,221.14,221.9,220.1,220.91,124927.0,219.3117,220.0654,218.2803,219.0836,124927.0
2024-08-01 09:30:00,226.72,243.88,226.72,238.17,75011.0,224.8456,241.8637,224.8456,236.2009,75011.0
2024-08-01 10:00:00,238.0,240.72,232.1,233.68,27589.0,236.0323,238.7298,230.1811,231.748,27589.0
2024-08-01 10:30:00,233.96,234.0,230.43,230.43,40264.0,232.0257,232.0654,228.5249,228.5249,40264.0
2024-08-01 11:00:00,231.01,234.19,228.03,232.37,34746.0,229.1001,232.2538,226.1447,230.4488,34746.0
2024-08-01 11:30:00,231.98,233.01,231.37,232.62,19510.0,230.0621,231.0836,229.4571,230.6968,19510.0
2024-08-01 12:00:00,232.54,233.84,231.43,233.84,10610.0,230.6174,231.9067,229.5166,231.9067,10610.0
2024-08-01 12:30:00,233.42,233.58,232.42,233.1,11865.0,231.4902,231.6488,230.4984,231.1728,11865.0
2024-08-01 13:00:00,233.42,233.54,232.23,232.35,9079.0,231.4902,231.6092,230.31,230.429,9079.0
2024-08-01 13:30:00,232.12,232.98,231.53,232.7,4076.0,230.2009,231.0538,229.6158,230.7761,4076.0
2024-08-01 14:00:00,233.01,233.01,230.93,232.62,9368.0,231.0836,231.0836,229.0208,230.6968,9368.0
2024-08-01 14:30:00,233.01,233.11,231.7,232.04,17861.0,231.0836,231.1827,229.7844,230.1216,17861.0
2024-08-01 15:00:00,232.37,233.42,231.4,233.42,12032.0,230.4488,231.4902,229.4869,231.4902,12032.0
2024-08-01 15:30:00,233.14,236.53,233.14,236.26,91833.0,231.2125,234.5745,231.2125,234.3067,91833.0
2024-08-02 09:30:00,237.37,237.37,234.36,236.12,17730.0,235.4075,235.4075,232.4224,234.1678,17730.0
2024-08-02 10:00:00,235.79,237.27,233.55,235.89,21281.0,233.8406,235.3083,231.6191,233.9397,21281.0
2024-08-02 10:30:00,235.34,237.69,235.34,237.18,14065.0,233.3943,235.7249,233.3943,235.2191,14065.0
2024-08-02 11:00:00,237.34,238.32,236.72,238.01,35122.0,235.3778,236.3497,234.7629,236.0422,35122.0
2024-08-02 11:30:00,238.19,239.98,237.77,239.8,23665.0,236.2207,237.9959,235.8042,237.8174,23665.0
2024-08-02 12:00:00,239.69,241.89,239.6,241.53,45791.0,237.7083,239.8901,237.6191,239.5331,45791.0
2024-08-02 12:30:00,241.38,242.33,240.5,241.68,25818.0,239.3844,240.3265,238.5116,239.6819,25818.0
2024-08-02 13:00:00,241.49,241.69,239.4,239.86,12884.0,239.4934,239.6918,237.4207,237.8769,12884.0
2024-08-02 13:30:00,239.68,239.89,237.85,238.05,12582.0,237.6984,237.9067,235.8835,236.0819,12582.0
2024-08-02 14:00:00,237.65,239.3,237.51,239.18,10024.0,235.6852,237.3216,235.5464,237.2025,10024.0
2024-08-02 14:30:00,239.25,239.41,237.99,238.24,13265.0,237.272,237.4306,236.0224,236.2703,13265.0
2024-08-02 15:00:00,238.55,239.81,238.51,239.5,18001.0,236.5778,237.8273,236.5381,237.5199,18001.0
2024-08-02 15:30:00,239.62,239.79,237.03,237.2,92271.0,237.6389,237.8075,235.0703,235.2389,92271.0
2024-08-05 09:30:00,232.89,234.04,230.01,232.99,10748.0,230.9646,232.105,228.1084,231.0637,10748.0
2024-08-05 10:00:00,233.67,235.24,231.56,232.49,16304.0,231.7381,233.2951,229.6455,230.5679,16304.0
2024-08-05 10:30:00,232.69,235.04,232.64,233.8,25822.0,230.7662,233.0968,230.7166,231.867,25822.0
2024-08-05 11:00:00,233.76,235.98,233.74,235.93,9242.0,231.8274,234.029,231.8075,233.9794,9242.0
2024-08-05 11:30:00,235.95,236.13,235.19,235.87,6592.0,233.9993,234.1778,233.2455,233.9199,6592.0
2024-08-05 12:00:00,236.13,237.57,235.85,237.57,8887.0,234.1778,235.6059,233.9001,235.6059,8887.0
2024-08-05 12:30:00,237.66,237.91,237.2,237.31,6892.0,235.6951,235.943,235.2389,235.348,6892.0
2024-08-05 13:00:00,237.39,237.53,236.21,237.38,22972.0,235.4273,235.5662,234.2571,235.4174,22972.0
2024-08-05 13:30:00,237.36,237.36,236.1,236.55,10680.0,235.3976,235.3976,234.148,234.5943,10680.0
2024-08-05 14:00:00,236.57,237.25,236.01,236.77,9895.0,234.6141,235.2885,234.0588,234.8125,9895.0
2024-08-05 14:30:00,236.75,236.75,235.66,235.93,12492.0,234.7926,234.7926,233.7116,233.9794,12492.0
2024-08-05 15:00:00,235.99,236.57,234.34,234.59,18549.0,234.0389,234.6141,232.4026,232.6505,18549.0
2024-08-05 15:30:00,234.52,235.46,232.9,233.31,95122.0,232.5811,233.5133,230.9745,231.3811,95122.0
2024-08-06 09:30:00,234.14,236.32,232.41,234.54,56627.0,232.2042,234.3662,230.4885,232.6009,56627.0
2024-08-06 10:00:00,234.43,236.39,233.51,234.37,130400.0,232.4918,234.4356,231.5794,232.4323,130400.0
2024-08-06 10:30:00,233.99,234.45,232.4,232.4,34413.0,232.0555,232.5117,230.4786,230.4786,34413.0
2024-08-06 11:00:00,232.73,233.54,232.39,232.39,9282.0,230.8059,231.6092,230.4687,230.4687,9282.0
2024-08-06 11:30:00,232.67,233.41,232.4,232.77,2962.0,230.7464,231.4803,230.4786,230.8455,2962.0
2024-08-06 12:00:00,233.15,233.76,232.76,233.49,11347.0,231.2224,231.8274,230.8356,231.5596,11347.0
2024-08-06 12:30:00,233.72,234.16,232.74,232.74,20159.0,231.7877,232.2241,230.8158,230.8158,20159.0
2024-08-06 13:00:00,232.74,232.76,231.97,232.5,9543.0,230.8158,230.8356,230.0522,230.5778,9543.0
2024-08-06 13:30:00,232.51,232.78,231.98,231.99,15966.0,230.5877,230.8555,230.0621,230.072,15966.0
2024-08-06 14:00:00,232.18,232.36,231.25,232.15,23885.0,230.2604,230.4389,229.3381,230.2307,23885.0
2024-08-06 14:30:00,232.15,233.59,231.79,232.27,138467.0,230.2307,231.6588,229.8736,230.3497,138467.0
2024-08-06 15:00:00,232.3,232.3,230.77,231.96,53047.0,230.3794,230.3794,228.8621,230.0422,53047.0
2024-08-06 15:30:00,231.66,231.95,230.0,231.1,83430.0,229.7447,230.0323,228.0984,229.1893,83430.0
2024-08-07 09:30:00,231.0,232.89,229.46,231.8,11809.0,229.0902,230.9646,227.5629,229.8836,11809.0
2024-08-07 10:00:00,232.31,232.59,230.04,230.17,96386.0,230.3893,230.667,228.1381,228.267,96386.0
2024-08-07 10:30:00,230.15,230.72,229.43,229.75,23272.0,228.2472,228.8125,227.5332,227.8505,23272.0
2024-08-07 11:00:00,229.72,230.69,229.06,230.49,23251.0,227.8208,228.7827,227.1662,228.5844,23251.0
2024-08-07 11:30:00,230.81,231.85,229.82,231.79,90904.0,228.9017,229.9331,227.9199,229.8736,90904.0
2024-08-07 12:00:00,231.81,231.81,230.0,230.37,45488.0,229.8935,229.8935,228.0984,228.4654,45488.0
2024-08-07 12:30:00,230.37,231.42,229.57,229.58,28225.0,228.4654,229.5067,227.672,227.6819,28225.0
2024-08-07 13:00:00,229.79,230.1,229.04,229.3,8591.0,227.8902,228.1976,227.1464,227.4042,8591.0
2024-08-07 13:30:00,229.44,229.93,228.46,228.53,6066.0,227.5431,228.029,226.5712,226.6406,6066.0
2024-08-07 14:00:00,228.67,228.81,227.98,227.99,3763.0,226.7794,226.9183,226.0951,226.1051,3763.0
2024-08-07 14:30:00,227.54,227.97,226.86,227.32,7450.0,225.6588,226.0852,224.9844,225.4406,7450.0
2024-08-07 15:00:00,227.4,228.42,227.23,227.87,105715.0,225.5199,226.5315,225.3513,225.9861,105715.0
2024-08-07 15:30:00,228.04,228.21,225.32,225.35,61439.0,226.1546,226.3232,223.4571,223.4869,61439.0
2024-08-08 09:30:00,225.31,229.14,225.14,227.75,179683.0,223.4472,227.2456,223.2786,225.867,179683.0
2024-08-08 10:00:00,228.22,230.0,227.75,228.76,115815.0,226.3332,228.0984,225.867,226.8687,115815.0
2024-08-08 10:30:00,228.99,231.55,228.41,230.94,173647.0,227.0968,229.6356,226.5216,229.0307,173647.0
2024-08-08 11:00:00,230.78,230.88,228.73,229.73,87288.0,228.872,228.9712,226.8389,227.8307,87288.0
2024-08-08 11:30:00,230.09,230.81,229.81,230.12,8162.0,228.1877,228.9017,227.91,228.2175,8162.0
2024-08-08 12:00:00,230.36,231.31,230.23,230.64,10424.0,228.4555,229.3976,228.3265,228.7332,10424.0
2024-08-08 12:30:00,230.61,230.61,229.1,229.5,114713.0,228.7034,228.7034,227.2059,227.6026,114713.0
2024-08-08 13:00:00,229.64,230.07,228.32,230.06,42945.0,227.7414,228.1679,226.4323,228.1579,42945.0
2024-08-08 13:30:00,230.32,230.54,229.95,230.07,3462.0,228.4158,228.634,228.0489,228.1679,3462.0
2024-08-08 14:00:00,229.99,231.31,229.55,230.86,77213.0,228.0885,229.3976,227.6522,228.9513,77213.0
2024-08-08 14:30:00,231.13,231.58,229.95,230.23,14695.0,229.2191,229.6654,228.0489,228.3265,14695.0
2024-08-08 15:00:00,230.09,230.52,229.61,229.72,19963.0,228.1877,228.6141,227.7117,227.8208,19963.0
2024-08-08 15:30:00,229.69,230.4,229.21,229.95,106604.0,227.791,228.4951,227.315,228.0489,106604.0
2024-08-09 09:30:00,231.26,233.25,229.03,230.99,13903.0,229.348,231.3216,227.1365,229.0803,13903.0
2024-08-09 10:00:00,230.99,231.92,227.87,228.29,35801.0,229.0803,230.0026,225.9861,226.4026,35801.0
2024-08-09 10:30:00,228.21,229.63,228.21,228.53,4073.0,226.3232,227.7315,226.3232,226.6406,4073.0
2024-08-09 11:00:00,228.81,229.25,227.84,228.18,6140.0,226.9183,227.3546,225.9563,226.2935,6140.0
2024-08-09 11:30:00,228.15,229.18,227.53,228.75,8476.0,226.2637,227.2852,225.6489,226.8588,8476.0
2024-08-09 12:00:00,228.6,228.93,228.55,228.69,3115.0,226.71,227.0373,226.6604,226.7993,3115.0
2024-08-09 12:30:00,228.95,229.39,228.37,229.18,4512.0,227.0571,227.4935,226.4819,227.2852,4512.0
2024-08-09 13:00:00,229.17,230.4,229.17,230.04,4871.0,227.2753,228.4951,227.2753,228.1381,4871.0
2024-08-09 13:30:00,230.01,230.52,229.89,229.94,3926.0,228.1084,228.6141,227.9894,228.0389,3926.0
2024-08-09 14:00:00,229.87,230.17,229.54,229.76,4770.0,227.9695,228.267,227.6422,227.8604,4770.0
2024-08-09 14:30:00,229.5,229.73,229.2,229.31,8305.0,227.6026,227.8307,227.3051,227.4141,8305.0
2024-08-09 15:00:00,229.51,230.13,229.06,230.11,8692.0,227.6125,228.2274,227.1662,228.2075,8692.0
2024-08-09 15:30:00,230.11,230.72,229.54,229.67,46149.0,228.2075,228.8125,227.6422,227.7712,46149.0
2024-08-12 09:30:00,229.42,230.29,229.42,230.14,3862.0,227.5232,228.386,227.5232,228.2373,3862.0
2024-08-12 10:00:00,230.28,231.34,230.28,231.09,1206.0,228.3761,229.4274,228.3761,229.1794,1206.0
2024-08-12 10:30:00,231.07,232.62,231.07,232.21,3931.0,229.1596,230.6968,229.1596,230.2902,3931.0
2024-08-12 11:00:00,231.84,231.84,230.53,230.53,3494.0,229.9232,229.9232,228.6241,228.6241,3494.0
2024-08-12 11:30:00,230.87,231.09,230.25,230.97,4075.0,228.9613,229.1794,228.3464,229.0604,4075.0
2024-08-12 12:00:00,230.76,231.08,230.12,230.12,4620.0,228.8522,229.1695,228.2175,228.2175,4620.0
2024-08-12 12:30:00,230.06,230.55,229.35,230.04,5072.0,228.1579,228.6439,227.4538,228.1381,5072.0
2024-08-12 13:00:00,229.78,230.64,229.68,230.56,18510.0,227.8803,228.7332,227.7811,228.6538,18510.0
2024-08-12 13:30:00,230.73,231.34,230.04,230.04,18069.0,228.8224,229.4274,228.1381,228.1381,18069.0
2024-08-12 14:00:00,229.88,229.91,229.12,229.12,4726.0,227.9794,228.0092,227.2257,227.2257,4726.0
2024-08-12 14:30:00,229.25,229.76,229.11,229.11,5175.0,227.3546,227.8604,227.2158,227.2158,5175.0
2024-08-12 15:00:00,228.99,229.82,228.99,229.42,22873.0,227.0968,227.9199,227.0968,227.5232,22873.0
2024-08-12 15:30:00,229.41,229.41,228.01,228.31,36667.0,227.5133,227.5133,226.1249,226.4224,36667.0
2024-08-13 09:30:00,228.16,230.54,228.16,229.64,4951.0,226.2737,228.634,226.2737,227.7414,4951.0
2024-08-13 10:00:00,230.38,230.38,229.24,229.25,3302.0,228.4753,228.4753,227.3447,227.3546,3302.0
2024-08-13 10:30:00,229.45,230.43,229.06,230.17,7101.0,227.553,228.5249,227.1662,228.267,7101.0
2024-08-13 11:00:00,230.17,230.44,229.79,230.08,12665.0,228.267,228.5348,227.8902,228.1778,12665.0
2024-08-13 11:30:00,230.24,230.54,230.03,230.51,3365.0,228.3365,228.634,228.1282,228.6042,3365.0
2024-08-13 12:00:00,230.69,231.29,230.35,231.19,6030.0,228.7827,229.3778,228.4456,229.2786,6030.0
2024-08-13 12:30:00,231.19,232.08,231.12,231.94,10613.0,229.2786,230.1612,229.2092,230.0224,10613.0
2024-08-13 13:00:00,231.94,232.07,231.7,231.89,6582.0,230.0224,230.1513,229.7844,229.9728,6582.0
2024-08-13 13:30:00,232.06,232.21,231.51,231.85,6038.0,230.1414,230.2902,229.596,229.9331,6038.0
2024-08-13 14:00:00,232.07,232.38,231.48,231.96,17906.0,230.1513,230.4588,229.5662,230.0422,17906.0
2024-08-13 14:30:00,231.84,232.07,231.61,231.61,8645.0,229.9232,230.1513,229.6951,229.6951,8645.0
2024-08-13 15:00:00,231.76,232.09,231.5,231.92,6245.0,229.8439,230.1712,229.586,230.0026,6245.0
2024-08-13 15:30:00,231.83,232.21,231.29,232.12,46608.0,229.9133,230.2902,229.3778,230.2009,46608.0
2024-08-14 09:30:00,231.72,231.72,230.75,231.33,5851.0,229.8042,229.8042,228.8422,229.4174,5851.0
2024-08-14 10:00:00,231.33,231.33,229.65,230.5,14521.0,229.4174,229.4174,227.7513,228.5943,14521.0
2024-08-14 10:30:00,230.56,230.67,229.27,230.09,9354.0,228.6538,228.7629,227.3745,228.1877,9354.0
2024-08-14 11:00:00,230.14,230.75,230.09,230.75,7293.0,228.2373,228.8422,228.1877,228.8422,7293.0
2024-08-14 11:30:00,230.75,230.83,230.35,230.83,5541.0,228.8422,228.9216,228.4456,228.9216,5541.0
2024-08-14 12:00:00,230.83,231.6,230.82,231.3,7048.0,228.9216,229.6852,228.9117,229.3877,7048.0
2024-08-14 12:30:00,231.25,231.67,231.11,231.59,5664.0,229.3381,229.7546,229.1993,229.6753,5664.0
2024-08-14 13:00:00,231.59,231.73,231.29,231.36,7871.0,229.6753,229.8141,229.3778,229.4472,7871.0
2024-08-14 13:30:00,231.31,231.87,231.28,231.57,3931.0,229.3976,229.953,229.3679,229.6555,3931.0
2024-08-14 14:00:00,231.69,231.81,231.21,231.8,9501.0,229.7745,229.8935,229.2984,229.8836,9501.0
2024-08-14 14:30:00,231.92,232.9,231.84,232.86,6614.0,230.0026,230.9745,229.9232,230.9348,6614.0
2024-08-14 15:00:00,232.86,233.26,232.5,233.0,15535.0,230.9348,231.3315,230.5778,231.0736,15535.0
2024-08-14 15:30:00,232.87,233.02,232.06,232.86,43313.0,230.9447,231.0935,230.1414,230.9348,43313.0
2024-08-15 09:30:00,234.75,237.29,234.75,236.72,5125.0,233.1422,235.6648,233.1422,235.0987,5125.0
2024-08-15 10:00:00,236.72,236.72,235.43,235.94,7511.0,235.0987,235.0987,233.8175,234.324,7511.0
2024-08-15 10:30:00,236.23,237.37,236.16,237.34,5675.0,234.612,235.7442,234.5425,235.7144,5675.0
2024-08-15 11:00:00,237.44,238.24,237.44,237.69,7218.0,235.8138,236.6083,235.8138,236.062,7218.0
2024-08-15 11:30:00,237.83,239.14,237.36,239.07,26811.0,236.2011,237.5021,235.7343,237.4326,26811.0
2024-08-15 12:00:00,239.03,239.31,238.48,239.31,11939.0,237.3929,237.6709,236.8466,237.6709,11939.0
2024-08-15 12:30:00,239.31,239.31,238.13,238.13,21089.0,237.6709,237.6709,236.499,236.499,21089.0
2024-08-15 13:00:00,238.19,238.37,237.79,238.24,3931.0,236.5586,236.7374,236.1614,236.6083,3931.0
2024-08-15 13:30:00,237.91,238.44,237.9,238.3,2027.0,236.2805,236.8069,236.2706,236.6679,2027.0
2024-08-15 14:00:00,238.44,238.7,237.91,238.14,3449.0,236.8069,237.0651,236.2805,236.509,3449.0
2024-08-15 14:30:00,238.06,238.78,238.05,238.3,7917.0,236.4295,237.1446,236.4196,236.6679,7917.0
2024-08-15 15:00:00,238.29,238.74,238.21,238.73,6639.0,236.6579,237.1048,236.5785,237.0949,6639.0
2024-08-15 15:30:00,238.69,238.79,237.45,237.87,44901.0,237.0552,237.1545,235.8237,236.2408,44901.0
2024-08-16 09:30:00,238.27,238.38,237.08,237.75,9629.0,236.6381,236.7473,235.4562,236.1216,9629.0
2024-08-16 10:00:00,237.86,237.86,236.31,236.91,12981.0,236.2309,236.2309,234.6915,235.2874,12981.0
2024-08-16 10:30:00,236.99,237.45,236.3,236.96,2368.0,235.3668,235.8237,234.6816,235.337,2368.0
2024-08-16 11:00:00,236.81,238.52,236.77,238.51,3432.0,235.1881,236.8864,235.1483,236.8764,3432.0
2024-08-16 11:30:00,238.38,239.63,238.36,238.87,22272.0,236.7473,237.9888,236.7275,237.234,22272.0
2024-08-16 12:00:00,238.81,239.02,238.63,238.73,1300.0,237.1744,237.3829,236.9956,237.0949,1300.0
2024-08-16 12:30:00,238.82,238.83,238.32,238.8,3014.0,237.1843,237.1942,236.6877,237.1644,3014.0
2024-08-16 13:00:00,238.64,239.03,238.48,238.78,4503.0,237.0055,237.3929,236.8466,237.1446,4503.0
2024-08-16 13:30:00,238.99,239.76,238.71,239.64,3913.0,237.3531,238.1179,237.0751,237.9987,3913.0
2024-08-16 14:00:00,239.75,239.77,238.79,238.8,8217.0,238.1079,238.1278,237.1545,237.1644,8217.0
2024-08-16 14:30:00,238.77,239.1,238.77,239.05,3713.0,237.1346,237.4624,237.1346,237.4127,3713.0
2024-08-16 15:00:00,239.09,239.21,238.57,238.97,7413.0,237.4525,237.5716,236.936,237.3333,7413.0
2024-08-16 15:30:00,238.8,239.42,238.56,239.12,24793.0,237.1644,237.7802,236.9261,237.4822,24793.0
2024-08-19 09:30:00,238.77,238.93,237.88,238.62,6833.0,237.1346,237.2935,236.2507,236.9857,6833.0
2024-08-19 10:00:00,238.87,238.87,237.73,237.75,3493.0,237.234,237.234,236.1018,236.1216,3493.0
2024-08-19 10:30:00,237.94,238.24,237.65,237.65,709.0,236.3103,236.6083,236.0223,236.0223,709.0
2024-08-19 11:00:00,237.5,238.89,237.42,238.28,4013.0,235.8733,237.2538,235.7939,236.648,4013.0
2024-08-19 11:30:00,238.27,238.62,238.18,238.39,1923.0,236.6381,236.9857,236.5487,236.7572,1923.0
2024-08-19 12:00:00,238.28,238.92,238.17,238.86,4111.0,236.648,237.2836,236.5388,237.224,4111.0
2024-08-19 12:30:00,238.73,238.73,237.76,238.04,6079.0,237.0949,237.0949,236.1316,236.4096,6079.0
2024-08-19 13:00:00,238.11,238.72,238.11,238.72,912.0,236.4792,237.085,236.4792,237.085,912.0
2024-08-19 13:30:00,238.56,238.57,238.15,238.34,1527.0,236.9261,236.936,236.5189,236.7076,1527.0
2024-08-19 14:00:00,238.34,238.34,237.77,237.78,5929.0,236.7076,236.7076,236.1415,236.1514,5929.0
2024-08-19 14:30:00,237.73,238.03,237.53,237.65,2887.0,236.1018,236.3997,235.9031,236.0223,2887.0
2024-08-19 15:00:00,237.64,237.87,237.28,237.74,6495.0,236.0124,236.2408,235.6548,236.1117,6495.0
2024-08-19 15:30:00,237.76,238.34,237.18,238.1,33661.0,236.1316,236.7076,235.5555,236.4692,33661.0
2024-08-20 09:30:00,237.56,238.94,237.17,237.87,3941.0,235.9329,237.3035,235.5456,236.2408,3941.0
2024-08-20 10:00:00,237.51,237.91,236.83,236.9,2100.0,235.8833,236.2805,235.2079,235.2775,2100.0
2024-08-20 10:30:00,236.9,237.56,236.88,237.19,1499.0,235.2775,235.9329,235.2576,235.5655,1499.0
2024-08-20 11:00:00,237.56,237.56,236.67,236.67,2235.0,235.9329,235.9329,235.049,235.049,2235.0
2024-08-20 11:30:00,236.58,236.94,236.5,236.94,673.0,234.9596,235.3172,234.8802,235.3172,673.0
2024-08-20 12:00:00,236.57,237.17,236.4,237.17,8152.0,234.9497,235.5456,234.7809,235.5456,8152.0
2024-08-20 12:30:00,237.17,237.17,236.75,236.75,1882.0,235.5456,235.5456,235.1285,235.1285,1882.0
2024-08-20 13:00:00,236.62,236.62,236.11,236.25,2214.0,234.9994,234.9994,234.4929,234.6319,2214.0
2024-08-20 13:30:00,236.14,236.24,235.93,236.24,1293.0,234.5227,234.622,234.3141,234.622,1293.0
2024-08-20 14:00:00,236.45,236.55,236.09,236.45,1814.0,234.8305,234.9298,234.473,234.8305,1814.0
2024-08-20 14:30:00,236.6,236.62,236.09,236.52,2833.0,234.9795,234.9994,234.473,234.9001,2833.0
2024-08-20 15:00:00,236.31,236.63,236.09,236.55,6014.0,234.6915,235.0093,234.473,234.9298,6014.0
2024-08-20 15:30:00,236.65,237.03,236.26,237.03,21106.0,235.0292,235.4066,234.6418,235.4066,21106.0
2024-08-21 09:30:00,238.71,238.71,236.54,236.87,2349.0,237.0751,237.0751,234.9199,235.2477,2349.0
2024-08-21 10:00:00,236.87,236.87,236.05,236.66,5155.0,235.2477,235.2477,234.4333,235.0391,5155.0
2024-08-21 10:30:00,236.56,236.84,236.05,236.11,3989.0,234.9398,235.2179,234.4333,234.4929,3989.0
2024-08-21 11:00:00,236.23,236.99,236.22,236.75,3090.0,234.612,235.3668,234.6021,235.1285,3090.0
2024-08-21 11:30:00,237.13,237.73,236.91,237.57,5549.0,235.5059,236.1018,235.2874,235.9429,5549.0
2024-08-21 12:00:00,237.5,237.79,237.24,237.79,4890.0,235.8733,236.1614,235.6151,236.1614,4890.0
2024-08-21 12:30:00,237.77,238.44,237.71,238.37,1423.0,236.1415,236.8069,236.0819,236.7374,1423.0
2024-08-21 13:00:00,238.28,238.89,238.28,238.43,2655.0,236.648,237.2538,236.648,236.797,2655.0
2024-08-21 13:30:00,238.47,238.84,238.35,238.73,1915.0,236.8367,237.2042,236.7175,237.0949,1915.0
2024-08-21 14:00:00,238.56,238.79,238.26,238.33,3537.0,236.9261,237.1545,236.6281,236.6977,3537.0
2024-08-21 14:30:00,238.22,238.42,237.78,237.91,7294.0,236.5884,236.787,236.1514,236.2805,7294.0
2024-08-21 15:00:00,237.94,238.2,237.52,237.83,4962.0,236.3103,236.5685,235.8932,236.2011,4962.0
2024-08-21 15:30:00,237.83,238.49,237.28,238.4,15797.0,236.2011,236.8566,235.6548,236.7672,15797.0
2024-08-22 09:30:00,239.66,241.64,239.13,240.3,6739.0,238.0185,239.985,237.4922,238.6542,6739.0
2024-08-22 10:00:00,240.02,240.62,239.59,240.2,7301.0,238.3761,238.972,237.949,238.5548,7301.0
2024-08-22 10:30:00,240.33,241.72,240.33,241.65,6889.0,238.684,240.0644,238.684,239.9949,6889.0
2024-08-22 11:00:00,241.21,241.58,240.63,241.09,4371.0,239.5579,239.9254,238.9819,239.4388,4371.0
2024-08-22 11:30:00,241.28,241.28,240.27,240.35,10750.0,239.6275,239.6275,238.6244,238.7038,10750.0
2024-08-22 12:00:00,240.51,240.51,239.88,240.16,3917.0,238.8627,238.8627,238.237,238.5151,3917.0
2024-08-22 12:30:00,240.05,240.05,239.24,239.32,5016.0,238.4059,238.4059,237.6014,237.6809,5016.0
2024-08-22 13:00:00,239.33,239.57,239.14,239.21,2893.0,237.6908,237.9292,237.5021,237.5716,2893.0
2024-08-22 13:30:00,238.95,239.66,238.61,238.61,13575.0,237.3134,238.0185,236.9757,236.9757,13575.0
2024-08-22 14:00:00,238.75,239.45,238.74,239.25,3724.0,237.1148,237.81,237.1048,237.6114,3724.0
2024-08-22 14:30:00,239.19,239.41,238.93,238.93,3343.0,237.5518,237.7703,237.2935,237.2935,3343.0
2024-08-22 15:00:00,238.93,239.52,238.93,239.14,5028.0,237.2935,237.8795,237.2935,237.5021,5028.0
2024-08-22 15:30:00,239.14,239.57,238.44,238.91,21976.0,237.5021,237.9292,236.8069,237.2737,21976.0
2024-08-23 09:30:00,239.88,240.62,238.53,238.53,2395.0,238.237,238.972,236.8963,236.8963,2395.0
2024-08-23 10:00:00,239.9,242.52,239.9,242.12,6924.0,238.2569,240.859,238.2569,240.4617,6924.0
2024-08-23 10:30:00,241.96,242.71,241.65,242.71,5595.0,240.3028,241.0477,239.9949,241.0477,5595.0
2024-08-23 11:00:00,242.72,243.34,242.71,242.74,2611.0,241.0576,241.6733,241.0477,241.0775,2611.0
2024-08-23 11:30:00,242.74,242.84,241.79,241.79,3266.0,241.0775,241.1768,240.134,240.134,3266.0
2024-08-23 12:00:00,241.78,242.0,241.26,242.0,2515.0,240.124,240.3425,239.6076,240.3425,2515.0
2024-08-23 12:30:00,242.0,242.34,241.47,241.94,2406.0,240.3425,240.6802,239.8162,240.2829,2406.0
2024-08-23 13:00:00,242.06,242.17,241.88,242.09,1700.0,240.4021,240.5114,240.2233,240.4319,1700.0
2024-08-23 13:30:00,242.28,242.32,241.81,241.98,2527.0,240.6206,240.6603,240.1538,240.3227,2527.0
2024-08-23 14:00:00,242.15,242.34,241.62,241.62,1943.0,240.4915,240.6802,239.9651,239.9651,1943.0
2024-08-23 14:30:00,241.75,242.14,241.75,241.75,2256.0,240.0942,240.4816,240.0942,240.0942,2256.0
2024-08-23 15:00:00,241.79,242.29,241.73,242.23,3600.0,240.134,240.6305,240.0744,240.5709,3600.0
2024-08-23 15:30:00,242.23,242.67,241.73,242.2,26408.0,240.5709,241.0079,240.0744,240.5412,26408.0
2024-08-26 09:30:00,243.04,243.77,242.84,243.55,1413.0,241.3754,242.1004,241.1768,241.8819,1413.0
2024-08-26 10:00:00,244.49,244.49,242.76,244.26,5547.0,242.8155,242.8155,241.0973,242.587,5547.0
2024-08-26 10:30:00,244.98,245.29,243.95,243.96,2410.0,243.3021,243.61,242.2792,242.2891,2410.0
2024-08-26 11:00:00,243.87,244.62,243.79,244.06,2200.0,242.1997,242.9446,242.1203,242.3884,2200.0
2024-08-26 11:30:00,243.71,244.12,243.57,243.68,3865.0,242.0408,242.448,241.9018,242.011,3865.0
2024-08-26 12:00:00,243.67,243.94,243.49,243.84,2253.0,242.0011,242.2692,241.8223,242.1699,2253.0
2024-08-26 12:30:00,243.76,243.85,243.18,243.85,2313.0,242.0905,242.1799,241.5144,242.1799,2313.0
2024-08-26 13:00:00,243.79,243.79,242.36,242.56,2419.0,242.1203,242.1203,240.7001,240.8987,2419.0
2024-08-26 13:30:00,242.56,242.56,241.34,241.48,4155.0,240.8987,240.8987,239.687,239.8261,4155.0
2024-08-26 14:00:00,241.57,241.92,241.51,241.8,1838.0,239.9155,240.2631,239.8559,240.1439,1838.0
2024-08-26 14:30:00,241.69,242.05,241.34,241.69,6334.0,240.0346,240.3922,239.687,240.0346,6334.0
2024-08-26 15:00:00,241.93,242.16,241.89,241.89,5257.0,240.273,240.5014,240.2333,240.2333,5257.0
2024-08-26 15:30:00,241.91,242.36,241.46,241.91,39626.0,240.2531,240.7001,239.8062,240.2531,39626.0
2024-08-27 09:30:00,242.1,242.68,241.11,241.23,18616.0,240.4418,241.0179,239.4586,239.5778,18616.0
2024-08-27 10:00:00,241.12,241.26,240.44,240.95,5870.0,239.4685,239.6076,238.7932,239.2997,5870.0
2024-08-27 10:30:00,240.94,241.56,240.92,241.08,6374.0,239.2898,239.9055,239.2699,239.4288,6374.0
2024-08-27 11:00:00,241.08,241.08,240.18,240.64,4931.0,239.4288,239.4288,238.535,238.9918,4931.0
2024-08-27 11:30:00,240.39,240.89,240.19,240.44,9096.0,238.7435,239.2401,238.5449,238.7932,9096.0
2024-08-27 12:00:00,240.42,240.42,239.66,239.93,5550.0,238.7733,238.7733,238.0185,238.2867,5550.0
2024-08-27 12:30:00,239.95,240.14,239.67,239.95,13193.0,238.3066,238.4953,238.0285,238.3066,13193.0
2024-08-27 13:00:00,239.93,239.93,239.47,239.69,5964.0,238.2867,238.2867,237.8298,238.0483,5964.0
2024-08-27 13:30:00,239.81,240.22,239.81,240.11,18957.0,238.1675,238.5747,238.1675,238.4655,18957.0
2024-08-27 14:00:00,240.32,241.88,240.32,241.61,3963.0,238.674,240.2233,238.674,239.9552,3963.0
2024-08-27 14:30:00,241.66,241.92,241.27,241.74,3766.0,240.0049,240.2631,239.6175,240.0843,3766.0
2024-08-27 15:00:00,241.73,242.0,241.33,241.88,9319.0,240.0744,240.3425,239.6771,240.2233,9319.0
2024-08-27 15:30:00,241.85,241.95,241.1,241.68,21735.0,240.1935,240.2929,239.4487,240.0247,21735.0
2024-08-28 09:30:00,242.59,244.27,242.58,243.56,1995.0,240.9285,242.597,240.9185,241.8918,1995.0
2024-08-28 10:00:00,243.34,243.34,242.55,242.55,3722.0,241.6733,241.6733,240.8888,240.8888,3722.0
2024-08-28 10:30:00,241.93,242.59,241.93,242.59,2265.0,240.273,240.9285,240.273,240.9285,2265.0
2024-08-28 11:00:00,243.04,243.15,242.63,242.92,2955.0,241.3754,241.4846,240.9682,241.2562,2955.0
2024-08-28 11:30:00,242.76,242.9,242.63,242.9,1431.0,241.0973,241.2364,240.9682,241.2364,1431.0
2024-08-28 12:00:00,242.93,242.93,241.74,241.98,2417.0,241.2662,241.2662,240.0843,240.3227,2417.0
2024-08-28 12:30:00,241.98,241.98,241.46,241.51,2562.0,240.3227,240.3227,239.8062,239.8559,2562.0
2024-08-28 13:00:00,241.36,241.52,241.04,241.04,3471.0,239.7069,239.8658,239.3891,239.3891,3471.0
2024-08-28 13:30:00,241.27,241.27,240.3,240.34,3732.0,239.6175,239.6175,238.6542,238.6939,3732.0
2024-08-28 14:00:00,240.05,240.35,239.8,239.94,1898.0,238.4059,238.7038,238.1576,238.2966,1898.0
2024-08-28 14:30:00,239.85,241.03,239.83,241.03,3783.0,238.2072,239.3792,238.1874,239.3792,3783.0
2024-08-28 15:00:00,241.27,241.97,241.17,241.97,7030.0,239.6175,240.3127,239.5182,240.3127,7030.0
2024-08-28 15:30:00,241.99,242.35,241.52,241.92,25078.0,240.3326,240.6901,239.8658,240.2631,25078.0
2024-08-29 09:30:00,243.74,244.71,240.61,242.29,3421.0,242.0706,243.034,238.962,240.6305,3421.0
2024-08-29 10:00:00,243.19,244.01,242.32,243.6,4312.0,241.5244,242.3388,240.6603,241.9316,4312.0
2024-08-29 10:30:00,243.33,243.98,243.25,243.6,3381.0,241.6634,242.309,241.584,241.9316,3381.0
2024-08-29 11:00:00,243.81,244.27,243.65,243.93,3842.0,242.1401,242.597,241.9812,242.2593,3842.0
2024-08-29 11:30:00,244.34,244.81,243.92,244.21,3519.0,242.6665,243.1333,242.2494,242.5374,3519.0
2024-08-29 12:00:00,244.12,244.92,243.76,244.92,3024.0,242.448,243.2425,242.0905,243.2425,3024.0
2024-08-29 12:30:00,244.86,245.09,244.53,245.09,2004.0,243.1829,243.4114,242.8552,243.4114,2004.0
2024-08-29 13:00:00,245.01,245.01,243.89,244.46,2045.0,243.3319,243.3319,242.2196,242.7857,2045.0
2024-08-29 13:30:00,244.4,244.92,244.36,244.92,2209.0,242.7261,243.2425,242.6864,243.2425,2209.0
2024-08-29 14:00:00,244.51,244.76,244.3,244.51,2874.0,242.8353,243.0836,242.6268,242.8353,2874.0
2024-08-29 14:30:00,244.53,244.56,243.95,244.49,3296.0,242.8552,242.885,242.2792,242.8155,3296.0
2024-08-29 15:00:00,244.37,244.57,243.89,244.57,3192.0,242.6963,242.8949,242.2196,242.8949,3192.0
2024-08-29 15:30:00,244.65,244.65,243.07,243.71,21115.0,242.9744,242.9744,241.4052,242.0408,21115.0
2024-08-30 09:30:00,244.72,245.12,242.67,243.96,2521.0,243.0439,243.4412,241.0079,242.2891,2521.0
2024-08-30 10:00:00,244.35,245.29,244.35,244.82,1342.0,242.6764,243.61,242.6764,243.1432,1342.0
2024-08-30 10:30:00,245.31,245.31,243.77,244.56,6592.0,243.6299,243.6299,242.1004,242.885,6592.0
2024-08-30 11:00:00,244.55,244.94,242.37,242.37,8373.0,242.8751,243.2624,240.71,240.71,8373.0
2024-08-30 11:30:00,242.28,243.36,241.9,243.0,2481.0,240.6206,241.6932,240.2432,241.3357,2481.0
2024-08-30 12:00:00,242.97,243.38,242.91,242.91,3657.0,241.3059,241.7131,241.2463,241.2463,3657.0
2024-08-30 12:30:00,243.03,243.12,242.61,242.97,2714.0,241.3655,241.4549,240.9483,241.3059,2714.0
2024-08-30 13:00:00,242.96,243.89,242.72,243.74,6114.0,241.2959,242.2196,241.0576,242.0706,6114.0
2024-08-30 13:30:00,243.74,244.38,243.49,244.09,8047.0,242.0706,242.7062,241.8223,242.4182,8047.0
2024-08-30 14:00:00,244.44,244.61,244.33,244.33,6373.0,242.7658,242.9346,242.6566,242.6566,6373.0
2024-08-30 14:30:00,244.53,244.77,244.39,244.52,2114.0,242.8552,243.0935,242.7162,242.8453,2114.0
2024-08-30 15:00:00,244.71,245.29,244.5,245.2,6111.0,243.034,243.61,242.8254,243.5206,6111.0
2024-08-30 15:30:00,245.2,245.6,244.59,245.26,47471.0,243.5206,243.9179,242.9148,243.5802,47471.0
2024-09-03 09:30:00,244.09,246.82,244.09,246.0,4952.0,242.4182,245.1295,242.4182,244.3151,4952.0
2024-09-03 10:00:00,246.33,247.04,245.92,246.66,3158.0,244.6429,245.348,244.2357,244.9706,3158.0
2024-09-03 10:30:00,246.75,248.0,246.45,247.48,6895.0,245.06,246.3014,244.762,245.785,6895.0
2024-09-03 11:00:00,247.52,247.59,246.56,246.57,6784.0,245.8247,245.8942,244.8713,244.8812,6784.0
2024-09-03 11:30:00,246.82,246.9,246.33,246.46,2855.0,245.1295,245.209,244.6429,244.772,2855.0
2024-09-03 12:00:00,246.33,246.47,246.09,246.21,2838.0,244.6429,244.7819,244.4045,244.5237,2838.0
2024-09-03 12:30:00,245.82,245.91,245.05,245.21,3317.0,244.1364,244.2257,243.3716,243.5305,3317.0
2024-09-03 13:00:00,245.07,245.63,245.07,245.63,1369.0,243.3915,243.9477,243.3915,243.9477,1369.0
2024-09-03 13:30:00,245.51,245.63,244.66,244.67,4700.0,243.8285,243.9477,242.9843,242.9942,4700.0
2024-09-03 14:00:00,244.49,245.08,243.96,245.03,6497.0,242.8155,243.4014,242.2891,243.3518,6497.0
2024-09-03 14:30:00,244.93,245.15,244.37,244.75,8939.0,243.2525,243.4709,242.6963,243.0737,8939.0
2024-09-03 15:00:00,244.58,245.1,244.39,244.39,4225.0,242.9049,243.4213,242.7162,242.7162,4225.0
2024-09-03 15:30:00,244.59,245.0,243.47,244.85,26737.0,242.9148,243.322,241.8025,243.173,26737.0
2024-09-04 09:30:00,244.45,247.39,244.45,247.25,3656.0,242.7757,245.6956,242.7757,245.5566,3656.0
2024-09-04 10:00:00,246.91,247.77,246.69,247.41,6207.0,245.2189,246.073,245.0004,245.7155,6207.0
2024-09-04 10:30:00,247.47,247.99,246.79,246.86,7227.0,245.7751,246.2915,245.0997,245.1692,7227.0
2024-09-04 11:00:00,247.14,247.14,245.76,245.85,3786.0,245.4473,245.4473,244.0768,244.1662,3786.0
2024-09-04 11:30:00,245.83,246.14,245.75,245.76,3002.0,244.1463,244.4542,244.0668,244.0768,3002.0
2024-09-04 12:00:00,245.7,245.7,244.85,245.17,3267.0,244.0172,244.0172,243.173,243.4908,3267.0
2024-09-04 12:30:00,245.14,245.86,245.14,245.75,3844.0,243.461,244.1761,243.461,244.0668,3844.0
2024-09-04 13:00:00,245.74,245.74,244.42,244.42,8076.0,244.0569,244.0569,242.7459,242.7459,8076.0
2024-09-04 13:30:00,244.93,244.93,244.16,244.59,1728.0,243.2525,243.2525,242.4877,242.9148,1728.0
2024-09-04 14:00:00,244.81,244.91,244.56,244.9,1302.0,243.1333,243.2326,242.885,243.2227,1302.0
2024-09-04 14:30:00,244.76,245.21,244.76,245.2,2790.0,243.0836,243.5305,243.0836,243.5206,2790.0
2024-09-04 15:00:00,245.06,245.62,244.89,245.48,5824.0,243.3816,243.9377,243.2127,243.7987,5824.0
2024-09-04 15:30:00,245.6,245.82,244.3,245.05,18685.0,243.9179,244.1364,242.6268,243.3716,18685.0
2024-09-05 09:30:00,244.9,244.9,242.85,243.86,1265.0,243.2227,243.2227,241.1867,242.1898,1265.0
2024-09-05 10:00:00,243.09,243.94,242.68,242.68,3258.0,241.4251,242.2692,241.0179,241.0179,3258.0
2024-09-05 10:30:00,242.71,242.71,241.25,241.27,1441.0,241.0477,241.0477,239.5977,239.6175,1441.0
2024-09-05 11:00:00,241.29,242.24,241.28,241.84,4479.0,239.6374,240.5809,239.6275,240.1836,4479.0
2024-09-05 11:30:00,241.74,242.28,241.71,241.94,938.0,240.0843,240.6206,240.0545,240.2829,938.0
2024-09-05 12:00:00,242.18,242.6,241.76,242.6,4216.0,240.5213,240.9384,240.1042,240.9384,4216.0
2024-09-05 12:30:00,242.36,243.13,242.36,243.13,909.0,240.7001,241.4648,240.7001,241.4648,909.0
2024-09-05 13:00:00,242.99,243.31,242.83,243.26,5692.0,241.3257,241.6435,241.1668,241.5939,5692.0
2024-09-05 13:30:00,243.18,243.66,243.18,243.47,3141.0,241.5144,241.9912,241.5144,241.8025,3141.0
2024-09-05 14:00:00,243.51,243.81,243.51,243.71,2075.0,241.8422,242.1401,241.8422,242.0408,2075.0
2024-09-05 14:30:00,243.62,244.16,243.61,243.62,5284.0,241.9514,242.4877,241.9415,241.9514,5284.0
2024-09-05 15:00:00,243.29,243.29,241.95,242.23,3728.0,241.6237,241.6237,240.2929,240.5709,3728.0
2024-09-05 15:30:00,242.4,243.17,241.77,243.15,32441.0,240.7398,241.5045,240.1141,241.4846,32441.0
2024-09-06 09:30:00,243.82,247.99,241.79,244.61,16462.0,242.1501,246.2915,240.134,242.9346,16462.0
2024-09-06 10:00:00,244.19,245.02,243.1,243.11,10264.0,242.5175,243.3418,241.435,241.4449,10264.0
2024-09-06 10:30:00,243.2,243.81,242.89,243.1,5623.0,241.5343,242.1401,241.2264,241.435,5623.0
2024-09-06 11:00:00,243.59,245.09,243.36,243.36,4559.0,241.9216,243.4114,241.6932,241.6932,4559.0
2024-09-06 11:30:00,243.56,244.07,243.3,243.71,4641.0,241.8918,242.3983,241.6336,242.0408,4641.0
2024-09-06 12:00:00,243.71,244.24,243.58,244.1,3710.0,242.0408,242.5672,241.9117,242.4281,3710.0
2024-09-06 12:30:00,244.37,244.83,244.31,244.6,4768.0,242.6963,243.1531,242.6367,242.9247,4768.0
2024-09-06 13:00:00,244.61,245.71,244.59,245.69,5747.0,242.9346,244.0271,242.9148,244.0072,5747.0
2024-09-06 13:30:00,245.68,245.89,245.24,245.5,16676.0,243.9973,244.2059,243.5603,243.8185,16676.0
2024-09-06 14:00:00,245.31,245.32,244.9,245.13,5348.0,243.6299,243.6398,243.2227,243.4511,5348.0
2024-09-06 14:30:00,245.36,245.36,244.78,245.13,1955.0,243.6795,243.6795,243.1035,243.4511,1955.0
2024-09-06 15:00:00,245.25,245.41,244.51,244.97,7631.0,243.5703,243.7292,242.8353,243.2922,7631.0
2024-09-06 15:30:00,244.82,245.13,244.21,244.73,23276.0,243.1432,243.4511,242.5374,243.0538,23276.0
2024-09-09 09:30:00,244.98,247.0,244.98,246.66,6569.0,243.3021,245.3083,243.3021,244.9706,6569.0
2024-09-09 10:00:00,246.59,246.65,245.51,246.26,11089.0,244.9011,244.9607,243.8285,244.5733,11089.0
2024-09-09 10:30:00,246.31,247.08,246.05,246.28,4337.0,244.623,245.3877,244.3648,244.5932,4337.0
2024-09-09 11:00:00,246.26,246.29,245.89,246.03,9451.0,244.5733,244.6031,244.2059,244.3449,9451.0
2024-09-09 11:30:00,246.16,246.83,246.04,246.61,5615.0,244.474,245.1394,244.3549,244.9209,5615.0
2024-09-09 12:00:00,246.53,247.19,246.47,247.09,4832.0,244.8415,245.497,244.7819,245.3977,4832.0
2024-09-09 12:30:00,247.12,247.66,247.12,247.66,4325.0,245.4275,245.9638,245.4275,245.9638,4325.0
2024-09-09 13:00:00,247.66,248.14,247.17,247.55,5957.0,245.9638,246.4405,245.4771,245.8545,5957.0
2024-09-09 13:30:00,247.44,247.7,247.12,247.27,4193.0,245.7453,246.0035,245.4275,245.5764,4193.0
2024-09-09 14:00:00,247.17,247.18,246.08,246.3,8340.0,245.4771,245.487,244.3946,244.6131,8340.0
2024-09-09 14:30:00,246.23,246.43,245.91,246.06,5363.0,244.5435,244.7422,244.2257,244.3747,5363.0
2024-09-09 15:00:00,246.01,246.12,245.37,245.82,7232.0,244.3251,244.4343,243.6894,244.1364,7232.0
2024-09-09 15:30:00,245.93,245.93,244.53,244.84,24193.0,244.2456,244.2456,242.8552,243.1631,24193.0
2024-09-10 09:30:00,245.33,247.07,244.21,245.61,7574.0,243.6497,245.3778,242.5374,243.9278,7574.0
2024-09-10 10:00:00,245.19,245.48,244.71,245.11,3233.0,243.5107,243.7987,243.034,243.4312,3233.0
2024-09-10 10:30:00,244.9,245.95,244.9,245.95,3268.0,243.2227,244.2655,243.2227,244.2655,3268.0
2024-09-10 11:00:00,246.06,247.5,246.02,247.48,4261.0,244.3747,245.8049,244.335,245.785,4261.0
2024-09-10 11:30:00,247.42,247.42,246.32,246.32,5495.0,245.7254,245.7254,244.6329,244.6329,5495.0
2024-09-10 12:00:00,246.27,246.27,245.62,245.71,3471.0,244.5833,244.5833,243.9377,244.0271,3471.0
2024-09-10 12:30:00,245.57,245.82,245.36,245.69,3086.0,243.8881,244.1364,243.6795,244.0072,3086.0
2024-09-10 13:00:00,245.69,246.04,245.64,245.73,3338.0,244.0072,244.3549,243.9576,244.047,3338.0
2024-09-10 13:30:00,245.68,245.78,245.24,245.24,3303.0,243.9973,244.0966,243.5603,243.5603,3303.0
2024-09-10 14:00:00,245.54,245.55,244.85,245.32,2772.0,243.8583,243.8682,243.173,243.6398,2772.0
2024-09-10 14:30:00,245.38,245.6,245.13,245.5,5958.0,243.6994,243.9179,243.4511,243.8185,5958.0
2024-09-10 15:00:00,245.52,245.94,245.42,245.93,7080.0,243.8384,244.2555,243.7391,244.2456,7080.0
2024-09-10 15:30:00,245.77,247.1,245.43,246.83,41590.0,244.0867,245.4076,243.749,245.1394,41590.0
2024-09-11 09:30:00,245.52,245.52,242.12,242.12,4095.0,243.8384,243.8384,240.4617,240.4617,4095.0
2024-09-11 10:00:00,241.45,241.9,240.09,240.53,9789.0,239.7963,240.2432,238.4456,238.8826,9789.0
2024-09-11 10:30:00,240.53,242.3,240.51,242.3,2925.0,238.8826,240.6405,238.8627,240.6405,2925.0
2024-09-11 11:00:00,242.32,242.91,242.06,242.91,4291.0,240.6603,241.2463,240.4021,241.2463,4291.0
2024-09-11 11:30:00,242.7,243.13,242.03,242.06,2944.0,241.0377,241.4648,240.3723,240.4021,2944.0
2024-09-11 12:00:00,242.13,242.73,242.07,242.7,1874.0,240.4716,241.0675,240.412,241.0377,1874.0
2024-09-11 12:30:00,242.66,243.23,242.65,243.02,3522.0,240.998,241.5641,240.9881,241.3555,3522.0
2024-09-11 13:00:00,243.31,243.77,243.13,243.13,2440.0,241.6435,242.1004,241.4648,241.4648,2440.0
2024-09-11 13:30:00,243.11,243.3,242.87,242.96,1411.0,241.4449,241.6336,241.2066,241.2959,1411.0
2024-09-11 14:00:00,242.73,243.07,242.73,242.93,2600.0,241.0675,241.4052,241.0675,241.2662,2600.0
2024-09-11 14:30:00,243.11,243.66,243.11,243.34,4369.0,241.4449,241.9912,241.4449,241.6733,4369.0
2024-09-11 15:00:00,243.27,244.08,243.1,243.82,5094.0,241.6038,242.4083,241.435,242.1501,5094.0
2024-09-11 15:30:00,243.95,244.58,243.53,244.3,20772.0,242.2792,242.9049,241.862,242.6268,20772.0
2024-09-12 09:30:00,244.09,244.37,242.38,242.38,7795.0,242.4182,242.6963,240.7199,240.7199,7795.0
2024-09-12 10:00:00,241.9,242.64,241.02,242.29,18220.0,240.2432,240.9781,239.3692,240.6305,18220.0
2024-09-12 10:30:00,242.34,242.39,241.58,241.58,2159.0,240.6802,240.7299,239.9254,239.9254,2159.0
2024-09-12 11:00:00,241.61,241.82,241.36,241.37,1417.0,239.9552,240.1638,239.7069,239.7168,1417.0
2024-09-12 11:30:00,241.18,242.05,241.17,242.05,4882.0,239.5281,240.3922,239.5182,240.3922,4882.0
2024-09-12 12:00:00,242.49,242.9,242.3,242.71,1383.0,240.8292,241.2364,240.6405,241.0477,1383.0
2024-09-12 12:30:00,242.69,243.21,242.62,243.21,1294.0,241.0278,241.5442,240.9583,241.5442,1294.0
2024-09-12 13:00:00,243.8,244.06,243.78,244.06,2197.0,242.1302,242.3884,242.1103,242.3884,2197.0
2024-09-12 13:30:00,244.19,244.62,244.19,244.54,1427.0,242.5175,242.9446,242.5175,242.8651,1427.0
2024-09-12 14:00:00,244.4,244.4,243.72,243.72,1329.0,242.7261,242.7261,242.0507,242.0507,1329.0
2024-09-12 14:30:00,243.79,243.79,243.02,243.31,1231.0,242.1203,242.1203,241.3555,241.6435,1231.0
2024-09-12 15:00:00,243.19,243.22,242.64,243.0,5340.0,241.5244,241.5542,240.9781,241.3357,5340.0
2024-09-12 15:30:00,242.95,243.05,242.04,242.81,30913.0,241.286,241.3853,240.3822,241.147,30913.0
2024-09-13 09:30:00,242.68,246.84,242.03,246.4,9808.0,241.0179,245.1494,240.3723,244.7124,9808.0
2024-09-13 10:00:00,246.85,246.85,245.13,245.96,2956.0,245.1593,245.1593,243.4511,244.2754,2956.0
2024-09-13 10:30:00,246.17,246.64,245.82,246.19,3831.0,244.484,244.9507,244.1364,244.5038,3831.0
2024-09-13 11:00:00,246.19,246.19,245.3,245.57,5990.0,244.5038,244.5038,243.6199,243.8881,5990.0
2024-09-13 11:30:00,245.53,246.26,245.53,245.91,1962.0,243.8483,244.5733,243.8483,244.2257,1962.0
2024-09-13 12:00:00,246.12,246.21,245.73,245.77,4716.0,244.4343,244.5237,244.047,244.0867,4716.0
2024-09-13 12:30:00,245.8,246.11,245.68,245.82,3133.0,244.1165,244.4244,243.9973,244.1364,3133.0
2024-09-13 13:00:00,245.9,246.3,245.9,246.18,3401.0,244.2158,244.6131,244.2158,244.4939,3401.0
2024-09-13 13:30:00,246.15,246.27,246.14,246.15,2287.0,244.4641,244.5833,244.4542,244.4641,2287.0
2024-09-13 14:00:00,246.09,246.38,245.91,245.96,10107.0,244.4045,244.6925,244.2257,244.2754,10107.0
2024-09-13 14:30:00,245.99,246.28,245.79,245.89,8861.0,244.3052,244.5932,244.1066,244.2059,8861.0
2024-09-13 15:00:00,245.87,245.87,245.53,245.75,14533.0,244.186,244.186,243.8483,244.0668,14533.0
2024-09-13 15:30:00,245.83,246.42,245.64,245.99,42473.0,244.1463,244.7322,243.9576,244.3052,42473.0
2024-09-16 09:30:00,247.6,248.68,247.19,247.53,8342.0,245.9042,246.9768,245.497,245.8346,8342.0
2024-09-16 10:00:00,247.53,248.21,247.18,247.24,12859.0,245.8346,246.51,245.487,245.5466,12859.0
2024-09-16 10:30:00,247.25,247.68,246.96,247.6,6151.0,245.5566,245.9836,245.2685,245.9042,6151.0
2024-09-16 11:00:00,247.66,247.95,247.31,247.31,2939.0,245.9638,246.2518,245.6162,245.6162,2939.0
2024-09-16 11:30:00,247.31,247.55,246.59,246.59,3972.0,245.6162,245.8545,244.9011,244.9011,3972.0
2024-09-16 12:00:00,246.56,246.56,245.96,246.28,3239.0,244.8713,244.8713,244.2754,244.5932,3239.0
2024-09-16 12:30:00,246.31,246.31,246.0,246.0,1965.0,244.623,244.623,244.3151,244.3151,1965.0
2024-09-16 13:00:00,246.0,246.01,245.83,246.0,1600.0,244.3151,244.3251,244.1463,244.3151,1600.0
2024-09-16 13:30:00,245.83,246.37,245.81,246.24,6419.0,244.1463,244.6826,244.1264,244.5535,6419.0
2024-09-16 14:00:00,246.13,246.25,245.95,246.25,1946.0,244.4442,244.5634,244.2655,244.5634,1946.0
2024-09-16 14:30:00,246.24,246.88,246.04,246.88,18688.0,244.5535,245.1891,244.3549,245.1891,18688.0
2024-09-16 15:00:00,246.77,246.77,245.86,246.08,16910.0,245.0799,245.0799,244.1761,244.3946,16910.0
2024-09-16 15:30:00,246.21,246.32,245.36,246.04,45173.0,244.5237,244.6329,243.6795,244.3549,45173.0
2024-09-17 09:30:00,246.1,246.48,245.75,245.76,937.0,244.4144,244.7918,244.0668,244.0768,937.0
2024-09-17 10:00:00,245.8,247.41,245.79,246.97,1606.0,244.1165,245.7155,244.1066,245.2785,1606.0
2024-09-17 10:30:00,247.06,247.06,245.54,245.85,12272.0,245.3679,245.3679,243.8583,244.1662,12272.0
2024-09-17 11:00:00,246.28,246.49,244.95,245.31,4714.0,244.5932,244.8018,243.2723,243.6299,4714.0
2024-09-17 11:30:00,245.41,245.41,244.44,244.63,3468.0,243.7292,243.7292,242.7658,242.9545,3468.0
2024-09-17 12:00:00,244.46,244.46,243.07,243.25,7041.0,242.7857,242.7857,241.4052,241.584,7041.0
2024-09-17 12:30:00,243.05,243.05,240.56,241.13,6473.0,241.3853,241.3853,238.9124,239.4785,6473.0
2024-09-17 13:00:00,241.11,242.0,241.02,241.52,9597.0,239.4586,240.3425,239.3692,239.8658,9597.0
2024-09-17 13:30:00,241.52,241.86,241.16,241.69,7550.0,239.8658,240.2035,239.5083,240.0346,7550.0
2024-09-17 14:00:00,241.55,242.44,241.43,242.27,12260.0,239.8956,240.7795,239.7764,240.6107,12260.0
2024-09-17 14:30:00,242.27,242.86,241.81,241.81,15889.0,240.6107,241.1966,240.1538,240.1538,15889.0
2024-09-17 15:00:00,241.54,241.67,240.73,241.4,12436.0,239.8857,240.0148,239.0812,239.7466,12436.0
2024-09-17 15:30:00,241.34,242.0,241.34,241.45,51036.0,239.687,240.3425,239.687,239.7963,51036.0
2024-09-18 09:30:00,240.31,242.44,240.31,242.44,2926.0,238.6641,240.7795,238.6641,240.7795,2926.0
2024-09-18 10:00:00,242.42,243.61,241.35,241.68,12141.0,240.7596,241.9415,239.697,240.0247,12141.0
2024-09-18 10:30:00,241.24,243.12,241.23,242.97,2504.0,239.5877,241.4549,239.5778,241.3059,2504.0
2024-09-18 11:00:00,242.65,243.05,242.18,242.74,8698.0,240.9881,241.3853,240.5213,241.0775,8698.0
2024-09-18 11:30:00,242.69,242.9,242.55,242.9,1907.0,241.0278,241.2364,240.8888,241.2364,1907.0
2024-09-18 12:00:00,242.69,242.69,242.21,242.21,1603.0,241.0278,241.0278,240.5511,240.5511,1603.0
2024-09-18 12:30:00,242.24,242.24,241.94,241.94,1921.0,240.5809,240.5809,240.2829,240.2829,1921.0
2024-09-18 13:00:00,242.18,242.85,242.14,242.25,3058.0,240.5213,241.1867,240.4816,240.5908,3058.0
2024-09-18 13:30:00,242.49,242.49,241.66,241.87,3348.0,240.8292,240.8292,240.0049,240.2134,3348.0
2024-09-18 14:00:00,241.5,244.66,240.76,242.51,11088.0,239.8459,242.9843,239.111,240.849,11088.0
2024-09-18 14:30:00,242.91,242.91,241.14,241.45,7244.0,241.2463,241.2463,239.4884,239.7963,7244.0
2024-09-18 15:00:00,241.08,242.42,240.5,241.93,10234.0,239.4288,240.7596,238.8528,240.273,10234.0
2024-09-18 15:30:00,241.91,242.08,239.78,241.38,35157.0,240.2531,240.422,238.1377,239.7268,35157.0
2024-09-19 09:30:00,243.66,245.25,243.03,244.71,3905.0,241.9912,243.5703,241.3655,243.034,3905.0
2024-09-19 10:00:00,244.13,244.35,242.73,243.61,5089.0,242.4579,242.6764,241.0675,241.9415,5089.0
2024-09-19 10:30:00,243.61,244.12,243.29,244.01,8889.0,241.9415,242.448,241.6237,242.3388,8889.0
2024-09-19 11:00:00,243.84,244.7,243.71,243.8,9073.0,242.1699,243.024,242.0408,242.1302,9073.0
2024-09-19 11:30:00,243.91,244.56,243.85,244.08,7017.0,242.2394,242.885,242.1799,242.4083,7017.0
2024-09-19 12:00:00,244.37,244.65,244.03,244.65,3649.0,242.6963,242.9744,242.3586,242.9744,3649.0
2024-09-19 12:30:00,244.46,244.87,244.05,244.87,1304.0,242.7857,243.1929,242.3785,243.1929,1304.0
2024-09-19 13:00:00,244.84,245.02,244.44,244.44,3103.0,243.1631,243.3418,242.7658,242.7658,3103.0
2024-09-19 13:30:00,244.67,245.05,244.58,244.84,1783.0,242.9942,243.3716,242.9049,243.1631,1783.0
2024-09-19 14:00:00,245.06,245.23,244.74,245.15,6271.0,243.3816,243.5504,243.0638,243.4709,6271.0
2024-09-19 14:30:00,245.66,245.9,245.54,245.88,5694.0,243.9775,244.2158,243.8583,244.1959,5694.0
2024-09-19 15:00:00,245.95,246.64,245.82,245.86,8002.0,244.2655,244.9507,244.1364,244.1761,8002.0
2024-09-19 15:30:00,245.97,246.12,245.19,245.65,53642.0,244.2853,244.4343,243.5107,243.9675,53642.0
2024-09-20 09:30:00,244.42,244.42,241.05,242.65,35881.0,242.7459,242.7459,239.399,240.9881,35881.0
2024-09-20 10:00:00,242.66,242.66,241.82,242.3,3044.0,240.998,240.998,240.1638,240.6405,3044.0
2024-09-20 10:30:00,242.3,243.12,242.13,243.01,13644.0,240.6405,241.4549,240.4716,241.3456,13644.0
2024-09-20 11:00:00,242.78,242.78,241.67,242.08,3535.0,241.1172,241.1172,240.0148,240.422,3535.0
2024-09-20 11:30:00,242.07,242.47,241.7,242.46,2808.0,240.412,240.8093,240.0446,240.7994,2808.0
2024-09-20 12:00:00,242.42,243.63,242.33,243.38,6384.0,240.7596,241.9614,240.6703,241.7131,6384.0
2024-09-20 12:30:00,243.54,243.78,243.29,243.29,3494.0,241.872,242.1103,241.6237,241.6237,3494.0
2024-09-20 13:00:00,243.3,243.49,242.72,243.34,6364.0,241.6336,241.8223,241.0576,241.6733,6364.0
2024-09-20 13:30:00,243.37,243.45,243.16,243.32,2503.0,241.7031,241.7826,241.4946,241.6535,2503.0
2024-09-20 14:00:00,243.33,243.33,242.84,243.09,4631.0,241.6634,241.6634,241.1768,241.4251,4631.0
2024-09-20 14:30:00,242.83,243.18,242.42,243.02,8509.0,241.1668,241.5144,240.7596,241.3555,8509.0
2024-09-20 15:00:00,242.87,243.21,242.71,243.02,6355.0,241.2066,241.5442,241.0477,241.3555,6355.0
2024-09-20 15:30:00,242.99,242.99,241.61,242.52,44407.0,241.3257,241.3257,239.9552,240.859,44407.0
2024-09-23 09:30:00,243.44,244.51,242.34,244.44,2963.0,241.7727,242.8353,240.6802,242.7658,2963.0
2024-09-23 10:00:00,243.12,243.73,242.97,242.97,2206.0,241.4549,242.0607,241.3059,241.3059,2206.0
2024-09-23 10:30:00,243.1,243.3,242.88,243.08,1053.0,241.435,241.6336,241.2165,241.4151,1053.0
2024-09-23 11:00:00,243.08,243.13,242.75,243.13,1520.0,241.4151,241.4648,241.0874,241.4648,1520.0
2024-09-23 11:30:00,243.18,243.18,241.96,242.49,4358.0,241.5144,241.5144,240.3028,240.8292,4358.0
2024-09-23 12:00:00,242.41,243.31,242.4,242.95,2988.0,240.7497,241.6435,240.7398,241.286,2988.0
2024-09-23 12:30:00,243.02,243.03,242.51,242.66,1568.0,241.3555,241.3655,240.849,240.998,1568.0
2024-09-23 13:00:00,242.88,243.63,242.72,243.53,9203.0,241.2165,241.9614,241.0576,241.862,9203.0
2024-09-23 13:30:00,243.74,244.07,243.56,243.56,5337.0,242.0706,242.3983,241.8918,241.8918,5337.0
2024-09-23 14:00:00,242.89,243.3,242.84,243.2,2191.0,241.2264,241.6336,241.1768,241.5343,2191.0
2024-09-23 14:30:00,243.09,243.84,243.09,243.74,2321.0,241.4251,242.1699,241.4251,242.0706,2321.0
2024-09-23 15:00:00,243.68,244.16,243.68,244.08,4559.0,242.011,242.4877,242.011,242.4083,4559.0
2024-09-23 15:30:00,244.17,244.9,244.04,244.88,15314.0,242.4977,243.2227,242.3685,243.2028,15314.0
2024-09-24 09:30:00,245.13,245.22,244.24,245.11,5144.0,243.4511,243.5405,242.5672,243.4312,5144.0
2024-09-24 10:00:00,245.06,246.4,245.06,246.27,1353.0,243.3816,244.7124,243.3816,244.5833,1353.0
2024-09-24 10:30:00,245.93,246.59,245.01,245.44,2700.0,244.2456,244.9011,243.3319,243.759,2700.0
2024-09-24 11:00:00,245.3,245.3,244.62,245.01,2237.0,243.6199,243.6199,242.9446,243.3319,2237.0
2024-09-24 11:30:00,244.83,245.1,244.49,244.86,2289.0,243.1531,243.4213,242.8155,243.1829,2289.0
2024-09-24 12:00:00,244.71,245.22,244.71,245.2,2000.0,243.034,243.5405,243.034,243.5206,2000.0
2024-09-24 12:30:00,245.07,245.71,245.07,245.34,3793.0,243.3915,244.0271,243.3915,243.6596,3793.0
2024-09-24 13:00:00,245.36,245.89,245.36,245.62,3211.0,243.6795,244.2059,243.6795,243.9377,3211.0
2024-09-24 13:30:00,245.53,245.97,245.28,245.46,2714.0,243.8483,244.2853,243.6001,243.7788,2714.0
2024-09-24 14:00:00,245.43,245.75,245.3,245.64,4922.0,243.749,244.0668,243.6199,243.9576,4922.0
2024-09-24 14:30:00,245.68,246.09,245.48,245.97,4072.0,243.9973,244.4045,243.7987,244.2853,4072.0
2024-09-24 15:00:00,245.88,246.18,245.61,246.15,9877.0,244.1959,244.4939,243.9278,244.4641,9877.0
2024-09-24 15:30:00,245.93,246.19,245.31,246.0,44737.0,244.2456,244.5038,243.6299,244.3151,44737.0
2024-09-25 09:30:00,246.59,246.59,242.55,242.56,2982.0,244.9011,244.9011,240.8888,240.8987,2982.0
2024-09-25 10:00:00,242.08,242.73,241.09,242.5,6921.0,240.422,241.0675,239.4388,240.8391,6921.0
2024-09-25 10:30:00,242.88,247.47,242.71,246.99,42262.0,241.2165,245.7751,241.0477,245.2983,42262.0
2024-09-25 11:00:00,246.98,248.16,245.96,247.75,44991.0,245.2884,246.4603,244.2754,246.0531,44991.0
2024-09-25 11:30:00,247.54,248.01,246.99,247.19,12906.0,245.8446,246.3114,245.2983,245.497,12906.0
2024-09-25 12:00:00,247.35,247.35,245.77,246.16,15696.0,245.6559,245.6559,244.0867,244.474,15696.0
2024-09-25 12:30:00,246.16,246.42,245.57,246.19,9519.0,244.474,244.7322,243.8881,244.5038,9519.0
2024-09-25 13:00:00,246.21,246.7,244.79,244.81,6034.0,244.5237,245.0103,243.1134,243.1333,6034.0
2024-09-25 13:30:00,244.74,245.42,244.52,245.39,3477.0,243.0638,243.7391,242.8453,243.7093,3477.0
2024-09-25 14:00:00,245.16,245.22,244.4,244.8,3953.0,243.4809,243.5405,242.7261,243.1233,3953.0
2024-09-25 14:30:00,244.66,245.23,244.23,245.01,10709.0,242.9843,243.5504,242.5572,243.3319,10709.0
2024-09-25 15:00:00,245.04,245.5,245.0,245.3,8761.0,243.3617,243.8185,243.322,243.6199,8761.0
2024-09-25 15:30:00,245.21,245.69,244.92,245.18,51213.0,243.5305,244.0072,243.2425,243.5007,51213.0
2024-09-26 09:30:00,246.68,246.68,244.52,246.41,6666.0,244.9905,244.9905,242.8453,244.7223,6666.0
2024-09-26 10:00:00,246.41,247.8,244.38,245.03,9918.0,244.7223,246.1028,242.7062,243.3518,9918.0
2024-09-26 10:30:00,245.27,246.1,245.0,245.81,26797.0,243.5901,244.4144,243.322,244.1264,26797.0
2024-09-26 11:00:00,245.47,245.51,244.51,244.89,13520.0,243.7888,243.8285,242.8353,243.2127,13520.0
2024-09-26 11:30:00,244.7,244.7,244.08,244.49,8112.0,243.024,243.024,242.4083,242.8155,8112.0
2024-09-26 12:00:00,244.63,244.74,243.65,244.07,11473.0,242.9545,243.0638,241.9812,242.3983,11473.0
2024-09-26 12:30:00,243.92,243.92,243.46,243.76,3266.0,242.2494,242.2494,241.7925,242.0905,3266.0
2024-09-26 13:00:00,243.83,244.24,243.74,244.1,5380.0,242.16,242.5672,242.0706,242.4281,5380.0
2024-09-26 13:30:00,244.39,244.49,243.75,243.83,4820.0,242.7162,242.8155,242.0805,242.16,4820.0
2024-09-26 14:00:00,244.07,244.39,243.94,244.27,5199.0,242.3983,242.7162,242.2692,242.597,5199.0
2024-09-26 14:30:00,244.27,244.48,244.16,244.4,5790.0,242.597,242.8055,242.4877,242.7261,5790.0
2024-09-26 15:00:00,244.46,245.35,244.46,245.34,6217.0,242.7857,243.6696,242.7857,243.6596,6217.0
2024-09-26 15:30:00,245.26,245.31,244.73,245.07,37826.0,243.5802,243.6299,243.0538,243.3915,37826.0
2024-09-27 09:30:00,246.0,247.28,245.32,246.51,9293.0,244.3151,245.5864,243.6398,244.8216,9293.0
2024-09-27 10:00:00,247.1,247.95,246.82,247.95,7593.0,245.4076,246.2518,245.1295,246.2518,7593.0
2024-09-27 10:30:00,248.05,248.7,247.68,248.7,1921.0,246.3511,246.9966,245.9836,246.9966,1921.0
2024-09-27 11:00:00,247.88,249.0,247.7,248.53,1878.0,246.1822,247.2946,246.0035,246.8278,1878.0
2024-09-27 11:30:00,249.21,249.91,248.4,249.26,12427.0,247.5031,248.1983,246.6987,247.5528,12427.0
2024-09-27 12:00:00,248.86,249.2,248.68,249.2,3516.0,247.1555,247.4932,246.9768,247.4932,3516.0
2024-09-27 12:30:00,248.85,248.98,248.67,248.78,2218.0,247.1456,247.2747,246.9668,247.0761,2218.0
2024-09-27 13:00:00,248.77,248.8,247.22,247.22,5991.0,247.0662,247.0959,245.5268,245.5268,5991.0
2024-09-27 13:30:00,246.91,246.95,246.53,246.53,1358.0,245.2189,245.2586,244.8415,244.8415,1358.0
2024-09-27 14:00:00,246.62,247.18,246.1,246.1,2182.0,244.9309,245.487,244.4144,244.4144,2182.0
2024-09-27 14:30:00,246.15,247.01,245.96,246.34,5630.0,244.4641,245.3182,244.2754,244.6528,5630.0
2024-09-27 15:00:00,246.34,246.35,245.53,246.14,6138.0,244.6528,244.6627,243.8483,244.4542,6138.0
2024-09-27 15:30:00,245.76,247.03,245.54,246.82,25872.0,244.0768,245.3381,243.8583,245.1295,25872.0
2024-09-30 09:30:00,246.37,246.86,245.46,246.2,3243.0,244.6826,245.1692,243.7788,244.5138,3243.0
2024-09-30 10:00:00,246.43,248.54,246.4,247.86,4337.0,244.7422,246.8377,244.7124,246.1624,4337.0
2024-09-30 10:30:00,248.07,248.07,247.53,247.7,2845.0,246.3709,246.3709,245.8346,246.0035,2845.0
2024-09-30 11:00:00,247.5,247.5,246.6,246.6,2408.0,245.8049,245.8049,244.911,244.911,2408.0
2024-09-30 11:30:00,246.16,246.59,245.71,245.71,2556.0,244.474,244.9011,244.0271,244.0271,2556.0
2024-09-30 12:00:00,246.08,246.37,246.07,246.37,2614.0,244.3946,244.6826,244.3846,244.6826,2614.0
2024-09-30 12:30:00,246.72,246.81,246.3,246.34,1600.0,245.0302,245.1196,244.6131,244.6528,1600.0
2024-09-30 13:00:00,246.51,246.51,245.99,245.99,2891.0,244.8216,244.8216,244.3052,244.3052,2891.0
2024-09-30 13:30:00,245.77,246.44,245.77,245.77,3676.0,244.0867,244.7521,244.0867,244.0867,3676.0
2024-09-30 14:00:00,245.63,246.16,245.56,245.95,7105.0,243.9477,244.474,243.8781,244.2655,7105.0
2024-09-30 14:30:00,245.98,246.24,245.92,246.0,3578.0,244.2953,244.5535,244.2357,244.3151,3578.0
2024-09-30 15:00:00,245.94,246.09,245.48,245.65,7663.0,244.2555,244.4045,243.7987,243.9675,7663.0
2024-09-30 15:30:00,245.93,247.4,245.76,247.31,40483.0,244.2456,245.7055,244.0768,245.6162,40483.0
2024-10-01 09:30:00,247.11,247.45,243.84,245.24,3401.0,245.4175,245.7552,242.1699,243.5603,3401.0
2024-10-01 10:00:00,245.74,245.74,243.59,243.66,2643.0,244.0569,244.0569,241.9216,241.9912,2643.0
2024-10-01 10:30:00,244.84,245.33,244.42,244.58,3937.0,243.1631,243.6497,242.7459,242.9049,3937.0
2024-10-01 11:00:00,244.62,244.62,243.98,244.58,1342.0,242.9446,242.9446,242.309,242.9049,1342.0
2024-10-01 11:30:00,244.73,244.77,244.28,244.49,1890.0,243.0538,243.0935,242.6069,242.8155,1890.0
2024-10-01 12:00:00,244.43,244.89,244.1,244.52,6655.0,242.7559,243.2127,242.4281,242.8453,6655.0
2024-10-01 12:30:00,244.33,245.01,243.34,243.45,8510.0,242.6566,243.3319,241.6733,241.7826,8510.0
2024-10-01 13:00:00,243.49,243.7,242.15,242.16,2961.0,241.8223,242.0309,240.4915,240.5014,2961.0
2024-10-01 13:30:00,242.1,243.71,242.1,243.71,15789.0,240.4418,242.0408,240.4418,242.0408,15789.0
2024-10-01 14:00:00,244.1,244.7,243.83,244.43,13672.0,242.4281,243.024,242.16,242.7559,13672.0
2024-10-01 14:30:00,244.62,244.75,244.38,244.74,5844.0,242.9446,243.0737,242.7062,243.0638,5844.0
2024-10-01 15:00:00,245.0,245.21,244.53,244.84,11750.0,243.322,243.5305,242.8552,243.1631,11750.0
2024-10-01 15:30:00,244.71,245.51,244.7,245.08,35677.0,243.034,243.8285,243.024,243.4014,35677.0
2024-10-02 09:30:00,243.16,245.32,243.16,243.23,4174.0,241.4946,243.6398,241.4946,241.5641,4174.0
2024-10-02 10:00:00,243.34,243.81,243.34,243.6,757.0,241.6733,242.1401,241.6733,241.9316,757.0
2024-10-02 10:30:00,243.57,244.19,243.41,243.8,2812.0,241.9018,242.5175,241.7429,242.1302,2812.0
2024-10-02 11:00:00,243.88,244.33,243.74,244.17,1955.0,242.2096,242.6566,242.0706,242.4977,1955.0
2024-10-02 11:30:00,244.17,244.56,244.07,244.26,6014.0,242.4977,242.885,242.3983,242.587,6014.0
2024-10-02 12:00:00,244.25,244.26,243.85,243.86,4318.0,242.5771,242.587,242.1799,242.1898,4318.0
2024-10-02 12:30:00,243.62,243.62,243.28,243.34,800.0,241.9514,241.9514,241.6138,241.6733,800.0
2024-10-02 13:00:00,243.36,243.36,243.23,243.3,2985.0,241.6932,241.6932,241.5641,241.6336,2985.0
2024-10-02 13:30:00,243.13,244.21,243.02,244.21,5725.0,241.4648,242.5374,241.3555,242.5374,5725.0
2024-10-02 14:00:00,244.03,244.06,243.6,243.96,2497.0,242.3586,242.3884,241.9316,242.2891,2497.0
2024-10-02 14:30:00,243.89,244.11,243.82,243.93,4099.0,242.2196,242.4381,242.1501,242.2593,4099.0
2024-10-02 15:00:00,244.1,244.27,243.58,243.66,4452.0,242.4281,242.597,241.9117,241.9912,4452.0
2024-10-02 15:30:00,243.86,244.21,243.49,244.07,26475.0,242.1898,242.5374,241.8223,242.3983,26475.0
2024-10-03 09:30:00,243.9,243.9,239.86,239.86,2974.0,242.2295,242.2295,238.2172,238.2172,2974.0
2024-10-03 10:00:00,240.49,241.63,240.17,241.31,8670.0,238.8429,239.9751,238.5251,239.6572,8670.0
2024-10-03 10:30:00,241.11,241.73,241.03,241.73,4217.0,239.4586,240.0744,239.3792,240.0744,4217.0
2024-10-03 11:00:00,241.42,242.1,241.04,241.9,10012.0,239.7665,240.4418,239.3891,240.2432,10012.0
2024-10-03 11:30:00,241.96,241.99,241.29,241.97,7921.0,240.3028,240.3326,239.6374,240.3127,7921.0
2024-10-03 12:00:00,241.89,242.34,241.66,241.94,5115.0,240.2333,240.6802,240.0049,240.2829,5115.0
2024-10-03 12:30:00,241.98,241.98,241.15,241.65,1779.0,240.3227,240.3227,239.4983,239.9949,1779.0
2024-10-03 13:00:00,240.96,241.13,240.32,240.87,5926.0,239.3096,239.4785,238.674,239.2203,5926.0
2024-10-03 13:30:00,240.84,241.2,240.47,241.2,1956.0,239.1905,239.548,238.823,239.548,1956.0
2024-10-03 14:00:00,240.98,241.64,240.87,241.48,10569.0,239.3295,239.985,239.2203,239.8261,10569.0
2024-10-03 14:30:00,241.19,241.36,239.99,240.3,12338.0,239.5381,239.7069,238.3463,238.6542,12338.0
2024-10-03 15:00:00,240.3,240.3,239.33,239.37,4389.0,238.6542,238.6542,237.6908,237.7305,4389.0
2024-10-03 15:30:00,239.53,239.89,239.29,239.48,31722.0,237.8894,238.247,237.6511,237.8398,31722.0
2024-10-04 09:30:00,240.77,240.77,239.35,239.58,1647.0,239.1209,239.1209,237.7107,237.9391,1647.0
2024-10-04 10:00:00,239.88,240.33,238.94,238.94,1233.0,238.237,238.684,237.3035,237.3035,1233.0
2024-10-04 10:30:00,238.19,238.9,237.51,238.33,4165.0,236.5586,237.2638,235.8833,236.6977,4165.0
2024-10-04 11:00:00,238.51,238.63,237.71,237.71,5057.0,236.8764,236.9956,236.0819,236.0819,5057.0
2024-10-04 11:30:00,237.78,238.79,237.78,238.44,6771.0,236.1514,237.1545,236.1514,236.8069,6771.0
2024-10-04 12:00:00,238.41,238.55,238.09,238.55,3360.0,236.7771,236.9162,236.4593,236.9162,3360.0
2024-10-04 12:30:00,238.62,239.11,238.61,238.92,842.0,236.9857,237.4723,236.9757,237.2836,842.0
2024-10-04 13:00:00,239.15,239.22,238.94,239.22,1381.0,237.512,237.5816,237.3035,237.5816,1381.0
2024-10-04 13:30:00,238.96,239.44,238.72,239.19,3150.0,237.3233,237.8001,237.085,237.5518,3150.0
2024-10-04 14:00:00,239.0,239.0,238.69,238.79,2420.0,237.3631,237.3631,237.0552,237.1545,2420.0
2024-10-04 14:30:00,238.81,239.14,238.74,238.94,6524.0,237.1744,237.5021,237.1048,237.3035,6524.0
2024-10-04 15:00:00,238.87,240.18,238.65,239.56,8943.0,237.234,238.535,237.0155,237.9192,8943.0
2024-10-04 15:30:00,239.39,239.4,238.28,239.17,32151.0,237.7504,237.7603,236.648,237.5319,32151.0
2024-10-07 09:30:00,237.88,237.88,235.57,236.23,9159.0,236.2507,236.2507,233.9566,234.612,9159.0
2024-10-07 10:00:00,236.57,238.18,236.47,237.54,8021.0,234.9497,236.5487,234.8504,235.9131,8021.0
2024-10-07 10:30:00,237.68,237.72,237.1,237.44,9875.0,236.0521,236.0918,235.4761,235.8138,9875.0
2024-10-07 11:00:00,237.51,238.04,237.05,237.47,5690.0,235.8833,236.4096,235.4264,235.8435,5690.0
2024-10-07 11:30:00,237.28,237.28,236.02,236.03,1802.0,235.6548,235.6548,234.4035,234.4134,1802.0
2024-10-07 12:00:00,235.79,235.79,235.23,235.61,2432.0,234.1751,234.1751,233.6189,233.9963,2432.0
2024-10-07 12:30:00,235.48,235.48,234.62,235.12,1715.0,233.8672,233.8672,233.0131,233.5096,1715.0
2024-10-07 13:00:00,235.12,235.59,234.54,234.54,2708.0,233.5096,233.9764,232.9336,232.9336,2708.0
2024-10-07 13:30:00,234.38,234.61,233.69,233.76,3768.0,232.7747,233.0031,232.0894,232.159,3768.0
2024-10-07 14:00:00,233.48,234.07,233.08,233.08,9454.0,231.8809,232.4668,231.4836,231.4836,9454.0
2024-10-07 14:30:00,232.9,233.94,232.58,233.12,27656.0,231.3048,232.3377,230.987,231.5233,27656.0
2024-10-07 15:00:00,233.17,233.46,233.14,233.26,32887.0,231.573,231.861,231.5432,231.6624,32887.0
2024-10-07 15:30:00,233.22,233.46,232.45,232.81,46936.0,231.6227,231.861,230.8579,231.2155,46936.0
2024-10-08 09:30:00,234.28,236.27,232.52,234.96,37891.0,232.6754,234.6518,230.9275,233.3507,37891.0
2024-10-08 10:00:00,234.96,235.14,233.0,234.18,18413.0,233.3507,233.5295,231.4042,232.5761,18413.0
2024-10-08 10:30:00,234.19,234.44,233.64,234.0,4192.0,232.586,232.8343,232.0398,232.3973,4192.0
2024-10-08 11:00:00,233.99,235.42,233.99,235.2,7406.0,232.3874,233.8076,232.3874,233.5891,7406.0
2024-10-08 11:30:00,235.3,235.42,234.79,235.12,8390.0,233.6884,233.8076,233.1819,233.5096,8390.0
2024-10-08 12:00:00,234.96,235.65,234.85,235.65,5053.0,233.3507,234.036,233.2415,234.036,5053.0
2024-10-08 12:30:00,235.87,235.87,235.28,235.34,11889.0,234.2545,234.2545,233.6685,233.7281,11889.0
2024-10-08 13:00:00,235.21,235.26,234.06,235.06,15610.0,233.599,233.6487,232.4569,233.4501,15610.0
2024-10-08 13:30:00,234.87,235.18,234.84,235.18,1905.0,233.2614,233.5692,233.2316,233.5692,1905.0
2024-10-08 14:00:00,235.23,235.65,235.15,235.53,7049.0,233.6189,234.036,233.5394,233.9168,7049.0
2024-10-08 14:30:00,235.52,236.28,235.49,236.28,4676.0,233.9069,234.6617,233.8771,234.6617,4676.0
2024-10-08 15:00:00,236.01,236.24,235.58,236.06,10187.0,234.3935,234.622,233.9665,234.4432,10187.0
2024-10-08 15:30:00,235.93,236.05,234.79,234.96,57606.0,234.3141,234.4333,233.1819,233.3507,57606.0
2024-10-09 09:30:00,234.95,236.18,233.69,235.76,3118.0,233.3408,234.5624,232.0894,234.1453,3118.0
2024-10-09 10:00:00,236.22,236.22,234.89,234.89,2634.0,234.6021,234.6021,233.2812,233.2812,2634.0
2024-10-09 10:30:00,235.25,235.95,234.63,235.86,4653.0,233.6388,234.334,233.023,234.2446,4653.0
2024-10-09 11:00:00,235.64,235.97,235.5,235.5,1490.0,234.0261,234.3538,233.887,233.887,1490.0
2024-10-09 11:30:00,235.63,235.96,235.42,235.73,4393.0,234.0162,234.3439,233.8076,234.1155,4393.0
2024-10-09 12:00:00,235.72,235.75,235.22,235.22,5363.0,234.1055,234.1353,233.609,233.609,5363.0
2024-10-09 12:30:00,234.91,235.52,234.63,234.96,4876.0,233.3011,233.9069,233.023,233.3507,4876.0
2024-10-09 13:00:00,234.99,235.26,234.83,235.13,2093.0,233.3805,233.6487,233.2216,233.5196,2093.0
2024-10-09 13:30:00,235.13,235.13,234.46,234.57,3586.0,233.5196,233.5196,232.8542,232.9634,3586.0
2024-10-09 14:00:00,234.54,234.54,233.53,233.53,3321.0,232.9336,232.9336,231.9305,231.9305,3321.0
2024-10-09 14:30:00,233.48,234.33,233.48,234.33,3400.0,231.8809,232.7251,231.8809,232.7251,3400.0
2024-10-09 15:00:00,234.36,235.04,234.18,234.99,3321.0,232.7548,233.4302,232.5761,233.3805,3321.0
2024-10-09 15:30:00,234.87,235.45,234.24,234.32,23194.0,233.2614,233.8374,232.6357,232.7151,23194.0
2024-10-10 09:30:00,233.3,235.48,233.3,234.48,10677.0,231.7021,233.8672,231.7021,232.874,10677.0
2024-10-10 10:00:00,234.51,236.98,234.5,235.58,6327.0,232.9038,235.3569,232.8939,233.9665,6327.0
2024-10-10 10:30:00,235.33,236.3,235.33,236.2,9398.0,233.7182,234.6816,233.7182,234.5822,9398.0
2024-10-10 11:00:00,236.19,236.29,235.57,235.69,6023.0,234.5723,234.6716,233.9566,234.0757,6023.0
2024-10-10 11:30:00,235.68,235.68,234.87,235.07,8568.0,234.0658,234.0658,233.2614,233.46,8568.0
2024-10-10 12:00:00,234.86,234.86,234.16,234.19,2150.0,233.2514,233.2514,232.5562,232.586,2150.0
2024-10-10 12:30:00,234.29,234.46,234.05,234.45,2124.0,232.6853,232.8542,232.447,232.8442,2124.0
2024-10-10 13:00:00,234.24,234.87,234.14,234.66,3983.0,232.6357,233.2614,232.5364,233.0528,3983.0
2024-10-10 13:30:00,234.87,235.05,234.51,234.79,6261.0,233.2614,233.4401,232.9038,233.1819,6261.0
2024-10-10 14:00:00,234.75,235.41,234.75,235.41,4612.0,233.1422,233.7977,233.1422,233.7977,4612.0
2024-10-10 14:30:00,235.41,235.53,234.51,235.21,7008.0,233.7977,233.9168,232.9038,233.599,7008.0
2024-10-10 15:00:00,235.06,235.29,234.42,234.88,7255.0,233.4501,233.6785,232.8144,233.2713,7255.0
2024-10-10 15:30:00,235.0,235.43,234.4,234.68,31095.0,233.3905,233.8175,232.7946,233.0727,31095.0
2024-10-11 09:30:00,235.96,237.87,235.78,237.16,12945.0,234.3439,236.2408,234.1651,235.5357,12945.0
2024-10-11 10:00:00,237.3,238.29,237.07,238.29,896.0,235.6747,236.6579,235.4463,236.6579,896.0
2024-10-11 10:30:00,238.68,239.28,238.68,239.09,1999.0,237.0453,237.6412,237.0453,237.4525,1999.0
2024-10-11 11:00:00,238.86,238.86,238.13,238.4,4097.0,237.224,237.224,236.499,236.7672,4097.0
2024-10-11 11:30:00,238.34,238.98,238.34,238.47,9184.0,236.7076,237.3432,236.7076,236.8367,9184.0
2024-10-11 12:00:00,238.47,238.54,237.09,237.65,5678.0,236.8367,236.9062,235.4662,236.0223,5678.0
2024-10-11 12:30:00,237.54,237.72,236.58,236.93,12754.0,235.9131,236.0918,234.9596,235.3072,12754.0
2024-10-11 13:00:00,236.98,237.5,236.9,237.41,1806.0,235.3569,235.8733,235.2775,235.784,1806.0
2024-10-11 13:30:00,237.43,237.5,237.27,237.27,1141.0,235.8038,235.8733,235.6449,235.6449,1141.0
2024-10-11 14:00:00,237.41,237.41,237.06,237.06,1102.0,235.784,235.784,235.4364,235.4364,1102.0
2024-10-11 14:30:00,237.16,237.64,236.23,237.46,11527.0,235.5357,236.0124,234.612,235.8336,11527.0
2024-10-11 15:00:00,237.51,237.51,236.5,236.53,4703.0,235.8833,235.8833,234.8802,234.91,4703.0
2024-10-11 15:30:00,236.36,236.52,235.52,236.12,26583.0,234.7412,234.9001,233.9069,234.5028,26583.0
2024-10-14 09:30:00,236.2,236.2,234.29,235.33,2069.0,234.5822,234.5822,232.6853,233.7182,2069.0
2024-10-14 10:00:00,235.79,236.36,235.79,236.36,588.0,234.1751,234.7412,234.1751,234.7412,588.0
2024-10-14 10:30:00,236.42,237.1,236.17,237.1,2213.0,234.8007,235.4761,234.5525,235.4761,2213.0
2024-10-14 11:00:00,236.92,239.09,236.91,238.44,9958.0,235.2973,237.4525,235.2874,236.8069,9958.0
2024-10-14 11:30:00,238.08,238.54,238.05,238.35,1619.0,236.4494,236.9062,236.4196,236.7175,1619.0
2024-10-14 12:00:00,238.18,238.18,237.11,237.15,2000.0,236.5487,236.5487,235.486,235.5257,2000.0
2024-10-14 12:30:00,237.61,237.76,237.06,237.58,1614.0,235.9826,236.1316,235.4364,235.9528,1614.0
2024-10-14 13:00:00,237.73,237.97,237.53,237.84,2010.0,236.1018,236.3401,235.9031,236.211,2010.0
2024-10-14 13:30:00,238.03,238.4,237.69,238.4,2121.0,236.3997,236.7672,236.062,236.7672,2121.0
2024-10-14 14:00:00,238.09,238.52,237.92,238.19,1510.0,236.4593,236.8864,236.2905,236.5586,1510.0
2024-10-14 14:30:00,238.52,238.71,237.89,237.9,6580.0,236.8864,237.0751,236.2607,236.2706,6580.0
2024-10-14 15:00:00,238.12,238.12,237.37,237.76,15747.0,236.4891,236.4891,235.7442,236.1316,15747.0
2024-10-14 15:30:00,237.79,238.27,237.28,237.34,24246.0,236.1614,236.6381,235.6548,235.7144,24246.0
2024-10-15 09:30:00,237.77,239.55,237.71,238.24,3488.0,236.1415,237.9093,236.0819,236.6083,3488.0
2024-10-15 10:00:00,238.26,239.96,237.95,238.74,7034.0,236.6281,238.3165,236.3203,237.1048,7034.0
2024-10-15 10:30:00,239.31,240.27,239.02,239.67,5794.0,237.6709,238.6244,237.3829,238.0285,5794.0
2024-10-15 11:00:00,239.49,239.49,238.5,238.84,4193.0,237.8497,237.8497,236.8665,237.2042,4193.0
2024-10-15 11:30:00,238.84,238.86,237.74,238.29,3548.0,237.2042,237.224,236.1117,236.6579,3548.0
2024-10-15 12:00:00,237.91,238.31,237.8,237.8,2549.0,236.2805,236.6778,236.1713,236.1713,2549.0
2024-10-15 12:30:00,237.83,237.93,236.98,237.72,11280.0,236.2011,236.3004,235.3569,236.0918,11280.0
2024-10-15 13:00:00,238.06,238.06,237.6,237.72,710.0,236.4295,236.4295,235.9727,236.0918,710.0
2024-10-15 13:30:00,237.67,237.75,237.13,237.36,3903.0,236.0422,236.1216,235.5059,235.7343,3903.0
2024-10-15 14:00:00,237.4,237.45,236.47,236.62,10516.0,235.774,235.8237,234.8504,234.9994,10516.0
2024-10-15 14:30:00,236.46,236.48,235.55,236.02,9677.0,234.8405,234.8603,233.9367,234.4035,9677.0
2024-10-15 15:00:00,235.74,236.27,235.61,235.71,4026.0,234.1254,234.6518,233.9963,234.0956,4026.0
2024-10-15 15:30:00,235.74,236.43,235.03,235.45,58425.0,234.1254,234.8107,233.4203,233.8374,58425.0
2024-10-16 09:30:00,237.21,237.76,236.13,237.54,3725.0,235.5853,236.1316,234.5127,235.9131,3725.0
2024-10-16 10:00:00,237.74,237.91,237.04,237.04,2222.0,236.1117,236.2805,235.4165,235.4165,2222.0
2024-10-16 10:30:00,236.96,237.28,236.7,236.78,1630.0,235.337,235.6548,235.0788,235.1583,1630.0
2024-10-16 11:00:00,236.76,237.03,236.24,236.42,7393.0,235.1384,235.4066,234.622,234.8007,7393.0
2024-10-16 11:30:00,236.27,236.94,236.26,236.64,16184.0,234.6518,235.3172,234.6418,235.0192,16184.0
2024-10-16 12:00:00,236.46,236.47,235.91,235.91,2392.0,234.8405,234.8504,234.2942,234.2942,2392.0
2024-10-16 12:30:00,235.75,235.84,235.5,235.51,1481.0,234.1353,234.2247,233.887,233.897,1481.0
2024-10-16 13:00:00,235.52,235.8,235.48,235.51,2500.0,233.9069,234.185,233.8672,233.897,2500.0
2024-10-16 13:30:00,235.43,236.16,235.3,236.1,1845.0,233.8175,234.5425,233.6884,234.4829,1845.0
2024-10-16 14:00:00,236.02,236.16,235.78,235.9,1300.0,234.4035,234.5425,234.1651,234.2843,1300.0
2024-10-16 14:30:00,236.03,236.16,235.7,235.7,3316.0,234.4134,234.5425,234.0857,234.0857,3316.0
2024-10-16 15:00:00,235.58,235.86,235.37,235.76,3965.0,233.9665,234.2446,233.7579,234.1453,3965.0
2024-10-16 15:30:00,235.76,235.91,234.76,235.09,23183.0,234.1453,234.2942,233.1521,233.4798,23183.0
2024-10-17 09:30:00,235.41,236.09,234.83,235.52,2452.0,233.7977,234.473,233.2216,233.9069,2452.0
2024-10-17 10:00:00,234.84,235.28,234.49,234.98,3542.0,233.2316,233.6685,232.884,233.3706,3542.0
2024-10-17 10:30:00,234.65,235.65,234.47,235.43,3313.0,233.0429,234.036,232.8641,233.8175,3313.0
2024-10-17 11:00:00,235.34,236.32,235.25,236.19,7535.0,233.7281,234.7014,233.6388,234.5723,7535.0
2024-10-17 11:30:00,235.86,236.06,235.24,235.3,5725.0,234.2446,234.4432,233.6288,233.6884,5725.0
2024-10-17 12:00:00,235.22,235.49,234.9,235.39,8243.0,233.609,233.8771,233.2911,233.7778,8243.0
2024-10-17 12:30:00,235.21,235.28,234.53,234.54,8902.0,233.599,233.6685,232.9237,232.9336,8902.0
2024-10-17 13:00:00,234.5,234.51,234.3,234.42,1960.0,232.8939,232.9038,232.6953,232.8144,1960.0
2024-10-17 13:30:00,234.5,235.32,234.4,235.32,6592.0,232.8939,233.7083,232.7946,233.7083,6592.0
2024-10-17 14:00:00,235.33,235.38,234.8,234.8,24125.0,233.7182,233.7679,233.1918,233.1918,24125.0
2024-10-17 14:30:00,234.79,235.02,234.64,234.81,1759.0,233.1819,233.4103,233.0329,233.2018,1759.0
2024-10-17 15:00:00,234.71,234.71,233.7,233.79,5487.0,233.1025,233.1025,232.0994,232.1888,5487.0
2024-10-17 15:30:00,233.84,234.48,233.75,234.2,49929.0,232.2384,232.874,232.149,232.5959,49929.0
2024-10-18 09:30:00,235.77,241.41,234.43,238.07,40930.0,234.1552,239.7566,232.8244,236.4394,40930.0
2024-10-18 10:00:00,237.77,238.59,237.11,237.11,8584.0,236.1415,236.9559,235.486,235.486,8584.0
2024-10-18 10:30:00,237.21,237.76,236.93,237.75,2000.0,235.5853,236.1316,235.3072,236.1216,2000.0
2024-10-18 11:00:00,237.78,238.57,237.65,237.65,2504.0,236.1514,236.936,236.0223,236.0223,2504.0
2024-10-18 11:30:00,237.3,237.75,237.08,237.5,26113.0,235.6747,236.1216,235.4562,235.8733,26113.0
2024-10-18 12:00:00,237.59,238.12,237.55,238.12,2346.0,235.9627,236.4891,235.923,236.4891,2346.0
2024-10-18 12:30:00,237.93,238.46,237.39,238.21,16365.0,236.3004,236.8268,235.7641,236.5785,16365.0
2024-10-18 13:00:00,238.3,238.3,237.64,237.9,1469.0,236.6679,236.6679,236.0124,236.2706,1469.0
2024-10-18 13:30:00,237.83,239.17,237.81,239.17,7312.0,236.2011,237.5319,236.1812,237.5319,7312.0
2024-10-18 14:00:00,239.09,239.1,238.45,238.63,8421.0,237.4525,237.4624,236.8168,236.9956,8421.0
2024-10-18 14:30:00,238.46,238.68,238.19,238.32,3011.0,236.8268,237.0453,236.5586,236.6877,3011.0
2024-10-18 15:00:00,238.33,239.12,238.15,238.91,37405.0,236.6977,237.4822,236.5189,237.2737,37405.0
2024-10-18 15:30:00,238.86,240.16,238.53,239.94,73902.0,237.224,238.5151,236.8963,238.2966,73902.0
2024-10-21 09:30:00,239.31,239.82,237.74,238.89,18457.0,237.6709,238.1775,236.1117,237.2538,18457.0
2024-10-21 10:00:00,238.79,239.23,238.47,238.68,13026.0,237.1545,237.5915,236.8367,237.0453,13026.0
2024-10-21 10:30:00,238.61,239.39,238.19,238.49,8941.0,236.9757,237.7504,236.5586,236.8566,8941.0
2024-10-21 11:00:00,238.53,238.59,237.53,238.05,2804.0,236.8963,236.9559,235.9031,236.4196,2804.0
2024-10-21 11:30:00,238.05,238.68,237.76,238.68,7450.0,236.4196,237.0453,236.1316,237.0453,7450.0
2024-10-21 12:00:00,238.45,238.68,238.37,238.49,4446.0,236.8168,237.0453,236.7374,236.8566,4446.0
2024-10-21 12:30:00,238.53,238.9,238.53,238.9,918.0,236.8963,237.2638,236.8963,237.2638,918.0
2024-10-21 13:00:00,238.52,238.68,238.47,238.55,1500.0,236.8864,237.0453,236.8367,236.9162,1500.0
2024-10-21 13:30:00,238.45,239.46,238.42,239.24,4845.0,236.8168,237.8199,236.787,237.6014,4845.0
2024-10-21 14:00:00,239.03,239.03,238.32,238.44,6971.0,237.3929,237.3929,236.6877,236.8069,6971.0
2024-10-21 14:30:00,238.44,238.46,236.97,237.27,14331.0,236.8069,236.8268,235.347,235.6449,14331.0
2024-10-21 15:00:00,237.28,237.64,237.26,237.64,6131.0,235.6548,236.0124,235.635,236.0124,6131.0
2024-10-21 15:30:00,237.56,237.56,235.44,236.42,39611.0,235.9329,235.9329,233.8275,234.8007,39611.0
2024-10-22 09:30:00,236.29,236.29,234.68,235.27,4036.0,234.6716,234.6716,233.0727,233.6586,4036.0
2024-10-22 10:00:00,235.2,235.25,234.35,234.62,5131.0,233.5891,233.6388,232.7449,233.0131,5131.0
2024-10-22 10:30:00,234.24,235.19,234.17,235.11,3286.0,232.6357,233.5792,232.5661,233.4997,3286.0
2024-10-22 11:00:00,234.92,235.72,234.84,235.52,4013.0,233.311,234.1055,233.2316,233.9069,4013.0
2024-10-22 11:30:00,235.65,236.02,235.36,236.0,2743.0,234.036,234.4035,233.748,234.3836,2743.0
2024-10-22 12:00:00,235.88,235.88,235.33,235.68,3538.0,234.2644,234.2644,233.7182,234.0658,3538.0
2024-10-22 12:30:00,235.77,235.77,235.47,235.64,2214.0,234.1552,234.1552,233.8572,234.0261,2214.0
2024-10-22 13:00:00,235.68,235.99,235.64,235.78,3793.0,234.0658,234.3737,234.0261,234.1651,3793.0
2024-10-22 13:30:00,235.83,235.93,235.62,235.77,1768.0,234.2148,234.3141,234.0062,234.1552,1768.0
2024-10-22 14:00:00,235.98,236.02,235.69,235.74,2376.0,234.3638,234.4035,234.0757,234.1254,2376.0
2024-10-22 14:30:00,235.69,235.69,234.96,235.16,19284.0,234.0757,234.0757,233.3507,233.5494,19284.0
2024-10-22 15:00:00,235.07,235.88,235.03,235.88,15527.0,233.46,234.2644,233.4203,234.2644,15527.0
2024-10-22 15:30:00,236.0,237.3,235.93,236.7,31330.0,234.3836,235.6747,234.3141,235.0788,31330.0
2024-10-23 09:30:00,236.68,236.68,234.85,235.29,3458.0,235.059,235.059,233.2415,233.6785,3458.0
2024-10-23 10:00:00,235.46,236.43,235.38,235.38,5989.0,233.8473,234.8107,233.7679,233.7679,5989.0
2024-10-23 10:30:00,235.22,235.34,234.84,235.22,4713.0,233.609,233.7281,233.2316,233.609,4713.0
2024-10-23 11:00:00,235.38,235.81,235.31,235.61,3051.0,233.7679,234.1949,233.6983,233.9963,3051.0
2024-10-23 11:30:00,235.59,236.41,235.43,236.2,2755.0,233.9764,234.7908,233.8175,234.5822,2755.0
2024-10-23 12:00:00,236.47,237.06,236.29,237.04,12043.0,234.8504,235.4364,234.6716,235.4165,12043.0
2024-10-23 12:30:00,236.9,237.04,236.57,236.68,8271.0,235.2775,235.4165,234.9497,235.059,8271.0
2024-10-23 13:00:00,236.7,237.16,236.7,237.01,3785.0,235.0788,235.5357,235.0788,235.3867,3785.0
2024-10-23 13:30:00,236.96,237.3,236.96,237.3,1684.0,235.337,235.6747,235.337,235.6747,1684.0
2024-10-23 14:00:00,237.1,237.1,236.26,236.32,3060.0,235.4761,235.4761,234.6418,234.7014,3060.0
2024-10-23 14:30:00,236.17,236.68,236.17,236.61,1288.0,234.5525,235.059,234.5525,234.9894,1288.0
2024-10-23 15:00:00,236.51,237.39,236.39,237.39,2913.0,234.8901,235.7641,234.7709,235.7641,2913.0
2024-10-23 15:30:00,237.17,237.95,236.94,237.83,27701.0,235.5456,236.3203,235.3172,236.2011,27701.0
2024-10-24 09:30:00,238.98,239.25,237.45,238.12,4601.0,237.3432,237.6114,235.8237,236.4891,4601.0
2024-10-24 10:00:00,238.2,239.22,238.1,239.22,4714.0,236.5685,237.5816,236.4692,237.5816,4714.0
2024-10-24 10:30:00,239.33,239.46,238.76,238.8,6885.0,237.6908,237.8199,237.1247,237.1644,6885.0
2024-10-24 11:00:00,238.88,238.88,237.69,237.69,2824.0,237.2439,237.2439,236.062,236.062,2824.0
2024-10-24 11:30:00,237.92,238.21,237.25,238.21,4154.0,236.2905,236.5785,235.6251,236.5785,4154.0
2024-10-24 12:00:00,238.0,238.05,237.5,238.05,2200.0,236.3699,236.4196,235.8733,236.4196,2200.0
2024-10-24 12:30:00,237.87,238.05,237.81,237.92,1401.0,236.2408,236.4196,236.1812,236.2905,1401.0
2024-10-24 13:00:00,237.93,238.11,237.7,237.84,1900.0,236.3004,236.4792,236.072,236.211,1900.0
2024-10-24 13:30:00,237.54,237.86,236.92,237.39,46794.0,235.9131,236.2309,235.2973,235.7641,46794.0
2024-10-24 14:00:00,237.25,237.52,237.15,237.15,900.0,235.6251,235.8932,235.5257,235.5257,900.0
2024-10-24 14:30:00,237.08,237.08,236.65,236.87,4339.0,235.4562,235.4562,235.0292,235.2477,4339.0
2024-10-24 15:00:00,236.86,236.87,236.21,236.27,5176.0,235.2377,235.2477,234.5922,234.6518,5176.0
2024-10-24 15:30:00,236.28,236.64,235.55,235.6,29768.0,234.6617,235.0192,233.9367,233.9864,29768.0
2024-10-25 09:30:00,235.03,235.03,233.0,233.86,17277.0,233.4203,233.4203,231.4042,232.2583,17277.0
2024-10-25 10:00:00,233.86,235.8,233.86,235.8,5703.0,232.2583,234.185,232.2583,234.185,5703.0
2024-10-25 10:30:00,235.91,236.16,235.6,235.6,3385.0,234.2942,234.5425,233.9864,233.9864,3385.0
2024-10-25 11:00:00,235.66,235.92,235.14,235.14,1479.0,234.0459,234.3042,233.5295,233.5295,1479.0
2024-10-25 11:30:00,234.27,234.71,234.19,234.71,1100.0,232.6655,233.1025,232.586,233.1025,1100.0
2024-10-25 12:00:00,234.64,234.86,234.4,234.86,3067.0,233.0329,233.2514,232.7946,233.2514,3067.0
2024-10-25 12:30:00,235.25,235.47,234.69,234.93,4137.0,233.6388,233.8572,233.0826,233.3209,4137.0
2024-10-25 13:00:00,234.98,234.98,234.33,234.56,615.0,233.3706,233.3706,232.7251,232.9535,615.0
2024-10-25 13:30:00,233.86,234.2,233.86,234.14,750.0,232.2583,232.5959,232.2583,232.5364,750.0
2024-10-25 14:00:00,233.93,233.93,232.95,233.41,2261.0,232.3278,232.3278,231.3545,231.8114,2261.0
2024-10-25 14:30:00,233.56,233.57,233.37,233.46,1007.0,231.9603,231.9703,231.7716,231.861,1007.0
2024-10-25 15:00:00,233.3,233.55,233.12,233.37,2602.0,231.7021,231.9504,231.5233,231.7716,2602.0
2024-10-25 15:30:00,233.23,233.88,233.13,233.66,30948.0,231.6326,232.2781,231.5333,232.0596,30948.0
2024-10-28 09:30:00,235.39,237.93,233.2,237.86,7746.0,233.7778,236.3004,231.6028,236.2309,7746.0
2024-10-28 10:00:00,236.54,236.54,235.53,236.5,4753.0,234.9199,234.9199,233.9168,234.8802,4753.0
2024-10-28 10:30:00,236.27,237.05,236.24,237.01,30000.0,234.6518,235.4264,234.622,235.3867,30000.0
2024-10-28 11:00:00,237.02,238.0,235.68,236.32,2018.0,235.3966,236.3699,234.0658,234.7014,2018.0
2024-10-28 11:30:00,236.4,236.66,235.51,236.66,4474.0,234.7809,235.0391,233.897,235.0391,4474.0
2024-10-28 12:00:00,236.07,236.55,235.91,236.48,2067.0,234.4531,234.9298,234.2942,234.8603,2067.0
2024-10-28 12:30:00,236.94,236.94,235.68,235.68,1494.0,235.3172,235.3172,234.0658,234.0658,1494.0
2024-10-28 13:00:00,235.86,236.03,235.81,236.03,1764.0,234.2446,234.4134,234.1949,234.4134,1764.0
2024-10-28 13:30:00,236.14,236.74,235.81,236.67,7311.0,234.5227,235.1185,234.1949,235.049,7311.0
2024-10-28 14:00:00,236.76,236.92,236.3,236.49,3623.0,235.1384,235.2973,234.6816,234.8703,3623.0
2024-10-28 14:30:00,236.63,237.42,236.63,237.03,6208.0,235.0093,235.7939,235.0093,235.4066,6208.0
2024-10-28 15:00:00,237.4,237.4,236.55,237.03,2838.0,235.774,235.774,234.9298,235.4066,2838.0
2024-10-28 15:30:00,236.84,237.11,236.47,236.74,17661.0,235.2179,235.486,234.8504,235.1185,17661.0
2024-10-29 09:30:00,236.14,237.0,235.3,237.0,9651.0,234.5227,235.3768,233.6884,235.3768,9651.0
2024-10-29 10:00:00,237.0,237.44,236.36,237.44,23401.0,235.3768,235.8138,234.7412,235.8138,23401.0
2024-10-29 10:30:00,237.27,238.48,237.0,238.36,8424.0,235.6449,236.8466,235.3768,236.7275,8424.0
2024-10-29 11:00:00,238.2,238.5,237.55,237.68,3750.0,236.5685,236.8665,235.923,236.0521,3750.0
2024-10-29 11:30:00,237.43,238.3,237.42,237.82,2715.0,235.8038,236.6679,235.7939,236.1912,2715.0
2024-10-29 12:00:00,237.89,238.2,237.86,238.2,795.0,236.2607,236.5685,236.2309,236.5685,795.0
2024-10-29 12:30:00,238.47,239.08,238.37,238.93,1882.0,236.8367,237.4425,236.7374,237.2935,1882.0
2024-10-29 13:00:00,239.07,239.13,237.98,238.16,7278.0,237.4326,237.4922,236.3501,236.5288,7278.0
2024-10-29 13:30:00,237.96,238.0,237.44,237.98,13590.0,236.3302,236.3699,235.8138,236.3501,13590.0
2024-10-29 14:00:00,237.96,237.97,237.53,237.66,923.0,236.3302,236.3401,235.9031,236.0322,923.0
2024-10-29 14:30:00,237.66,238.07,237.27,237.4,5606.0,236.0322,236.4394,235.6449,235.774,5606.0
2024-10-29 15:00:00,237.42,237.54,236.61,236.77,4016.0,235.7939,235.9131,234.9894,235.1483,4016.0
2024-10-29 15:30:00,236.72,236.98,236.2,236.47,21533.0,235.0987,235.3569,234.5822,234.8504,21533.0
2024-10-30 09:30:00,235.63,238.39,235.63,237.88,8386.0,234.0162,236.7572,234.0162,236.2507,8386.0
2024-10-30 10:00:00,237.97,238.35,236.19,236.19,30162.0,236.3401,236.7175,234.5723,234.5723,30162.0
2024-10-30 10:30:00,236.62,236.86,235.79,236.38,3606.0,234.9994,235.2377,234.1751,234.761,3606.0
2024-10-30 11:00:00,236.97,236.97,235.63,236.2,4023.0,235.347,235.347,234.0162,234.5822,4023.0
2024-10-30 11:30:00,236.12,236.94,236.12,236.52,2911.0,234.5028,235.3172,234.5028,234.9001,2911.0
2024-10-30 12:00:00,236.35,236.35,235.61,235.61,1701.0,234.7312,234.7312,233.9963,233.9963,1701.0
2024-10-30 12:30:00,235.75,235.96,235.41,235.63,10103.0,234.1353,234.3439,233.7977,234.0162,10103.0
2024-10-30 13:00:00,235.63,236.57,235.63,236.56,4134.0,234.0162,234.9497,234.0162,234.9398,4134.0
2024-10-30 13:30:00,236.37,236.51,236.23,236.4,1497.0,234.7511,234.8901,234.612,234.7809,1497.0
2024-10-30 14:00:00,236.57,237.13,236.54,237.08,3085.0,234.9497,235.5059,234.9199,235.4562,3085.0
2024-10-30 14:30:00,237.0,237.18,236.71,236.81,4230.0,235.3768,235.5555,235.0888,235.1881,4230.0
2024-10-30 15:00:00,236.52,236.71,234.77,234.91,37765.0,234.9001,235.0888,233.162,233.3011,37765.0
2024-10-30 15:30:00,235.01,236.5,234.92,235.23,74482.0,233.4004,234.8802,233.311,233.6189,74482.0
2024-10-31 09:30:00,207.36,215.13,202.17,203.98,136508.0,205.9398,213.6566,200.7853,202.5829,136508.0
2024-10-31 10:00:00,205.32,208.25,197.38,206.53,118715.0,203.9137,206.8237,196.0281,205.1155,118715.0
2024-10-31 10:30:00,207.72,207.72,199.39,201.06,68827.0,206.2973,206.2973,198.0244,199.6829,68827.0
2024-10-31 11:00:00,200.39,202.38,198.63,199.85,60235.0,199.0175,200.9939,197.2696,198.4812,60235.0
2024-10-31 11:30:00,199.63,199.89,195.51,197.58,53256.0,198.2627,198.5209,194.1709,196.2268,53256.0
2024-10-31 12:00:00,197.7,198.71,196.82,198.53,27429.0,196.3459,197.349,195.472,197.1703,27429.0
2024-10-31 12:30:00,198.72,198.99,197.34,198.38,36772.0,197.3589,197.6271,195.9884,197.0213,36772.0
2024-10-31 13:00:00,198.27,199.31,197.72,199.3,48087.0,196.912,197.9449,196.3658,197.935,48087.0
2024-10-31 13:30:00,199.22,202.0,199.17,201.13,82205.0,197.8555,200.6165,197.8059,199.7524,82205.0
2024-10-31 14:00:00,200.88,201.26,200.58,200.99,24177.0,199.5042,199.8816,199.2062,199.6134,24177.0
2024-10-31 14:30:00,201.15,201.41,199.96,200.93,57257.0,199.7723,200.0305,198.5905,199.5538,57257.0
2024-10-31 15:00:00,201.04,202.53,200.71,201.98,40407.0,199.6631,201.1429,199.3353,200.5966,40407.0
2024-10-31 15:30:00,202.02,202.25,200.73,201.0,133321.0,200.6363,200.8648,199.3552,199.6233,133321.0
2024-11-01 09:30:00,201.94,207.51,201.94,205.12,42241.0,200.5569,206.0887,200.5569,203.7151,42241.0
2024-11-01 10:00:00,204.78,207.26,203.6,207.16,22367.0,203.3774,205.8405,202.2055,205.7411,22367.0
2024-11-01 10:30:00,207.37,208.4,206.33,208.04,33780.0,205.9497,206.9727,204.9168,206.6151,33780.0
2024-11-01 11:00:00,208.2,208.82,206.81,206.81,19408.0,206.774,207.3898,205.3935,205.3935,19408.0
2024-11-01 11:30:00,206.95,207.64,206.57,207.4,20705.0,205.5326,206.2179,205.1552,205.9795,20705.0
2024-11-01 12:00:00,207.08,207.75,207.06,207.25,13529.0,205.6617,206.3271,205.6418,205.8305,13529.0
2024-11-01 12:30:00,207.25,207.54,206.06,206.89,13056.0,205.8305,206.1185,204.6487,205.473,13056.0
2024-11-01 13:00:00,206.88,206.89,206.21,206.39,9816.0,205.4631,205.473,204.7977,204.9764,9816.0
2024-11-01 13:30:00,206.38,207.38,206.22,207.18,10113.0,204.9665,205.9596,204.8076,205.761,10113.0
2024-11-01 14:00:00,207.27,209.03,206.98,208.58,26702.0,205.8504,207.5983,205.5624,207.1514,26702.0
2024-11-01 14:30:00,208.53,209.47,208.42,209.35,25845.0,207.1018,208.0353,206.9925,207.9161,25845.0
2024-11-01 15:00:00,209.36,211.25,209.16,209.32,70307.0,207.9261,209.8031,207.7274,207.8863,70307.0
2024-11-01 15:30:00,209.29,212.77,208.02,211.19,268966.0,207.8566,211.3127,206.5953,209.7435,268966.0
2024-11-04 09:30:00,210.31,212.16,208.63,210.13,20964.0,208.8696,210.7069,207.2011,208.6908,20964.0
2024-11-04 10:00:00,210.13,210.13,209.01,209.46,13748.0,208.6908,208.6908,207.5785,208.0254,13748.0
2024-11-04 10:30:00,209.46,210.46,209.19,209.37,57533.0,208.0254,209.0185,207.7572,207.936,57533.0
2024-11-04 11:00:00,209.59,210.5,209.39,209.61,15294.0,208.1545,209.0583,207.9559,208.1744,15294.0
2024-11-04 11:30:00,209.61,209.77,206.33,206.68,62021.0,208.1744,208.3333,204.9168,205.2644,62021.0
2024-11-04 12:00:00,206.61,208.24,206.25,207.92,7493.0,205.1949,206.8137,204.8374,206.4959,7493.0
2024-11-04 12:30:00,208.27,208.54,207.73,208.02,17640.0,206.8435,207.1117,206.3072,206.5953,17640.0
2024-11-04 13:00:00,208.23,209.04,208.23,208.92,13581.0,206.8038,207.6083,206.8038,207.4891,13581.0
2024-11-04 13:30:00,208.92,208.95,208.41,208.62,32212.0,207.4891,207.5189,206.9826,207.1911,32212.0
2024-11-04 14:00:00,208.58,208.84,207.8,208.0,22336.0,207.1514,207.4096,206.3768,206.5754,22336.0
2024-11-04 14:30:00,208.19,208.75,207.72,208.53,49578.0,206.7641,207.3203,206.2973,207.1018,49578.0
2024-11-04 15:00:00,208.52,208.74,207.85,208.0,37439.0,207.0918,207.3103,206.4264,206.5754,37439.0
2024-11-04 15:30:00,207.99,208.0,206.63,207.32,108801.0,206.5655,206.5754,205.2148,205.9,108801.0
2024-11-05 09:30:00,205.99,208.32,205.86,208.29,5833.0,204.5792,206.8932,204.45,206.8634,5833.0
2024-11-05 10:00:00,208.22,209.67,207.13,207.19,9527.0,206.7939,208.234,205.7113,205.7709,9527.0
2024-11-05 10:30:00,207.27,207.35,206.04,206.04,7447.0,205.8504,205.9298,204.6288,204.6288,7447.0
2024-11-05 11:00:00,206.33,206.84,206.02,206.05,8794.0,204.9168,205.4233,204.609,204.6387,8794.0
2024-11-05 11:30:00,206.09,207.63,206.09,207.62,8093.0,204.6785,206.2079,204.6785,206.198,8093.0
2024-11-05 12:00:00,207.62,207.63,206.55,206.93,14206.0,206.198,206.2079,205.1353,205.5127,14206.0
2024-11-05 12:30:00,206.77,207.09,206.51,206.9,6562.0,205.3538,205.6716,205.0956,205.4829,6562.0
2024-11-05 13:00:00,206.93,206.97,205.67,205.99,9874.0,205.5127,205.5524,204.2613,204.5792,9874.0
2024-11-05 13:30:00,205.73,205.83,205.41,205.63,7966.0,204.3209,204.4203,204.0031,204.2216,7966.0
2024-11-05 14:00:00,205.81,205.83,205.34,205.52,11404.0,204.4004,204.4203,203.9336,204.1124,11404.0
2024-11-05 14:30:00,205.31,205.63,204.64,204.89,18272.0,203.9038,204.2216,203.2384,203.4867,18272.0
2024-11-05 15:00:00,204.71,205.41,204.7,205.03,8596.0,203.3079,204.0031,203.298,203.6257,8596.0
2024-11-05 15:30:00,205.22,205.23,203.39,203.47,119184.0,203.8144,203.8244,201.997,202.0764,119184.0
2024-11-06 09:30:00,208.27,208.27,201.04,201.39,20284.0,206.8435,206.8435,199.6631,200.0107,20284.0
2024-11-06 10:00:00,201.12,204.59,200.5,202.44,14640.0,199.7425,203.1887,199.1268,201.0535,14640.0
2024-11-06 10:30:00,202.19,202.22,200.4,201.26,21333.0,200.8052,200.835,199.0274,199.8816,21333.0
2024-11-06 11:00:00,201.13,202.58,200.67,200.83,17722.0,199.7524,201.1925,199.2956,199.4545,17722.0
2024-11-06 11:30:00,200.67,202.2,200.25,201.74,39769.0,199.2956,200.8151,198.8785,200.3583,39769.0
2024-11-06 12:00:00,201.69,201.69,200.31,200.31,8434.0,200.3086,200.3086,198.9381,198.9381,8434.0
2024-11-06 12:30:00,200.28,202.05,200.17,201.83,12744.0,198.9083,200.6661,198.799,200.4476,12744.0
2024-11-06 13:00:00,201.78,202.48,201.71,202.06,11857.0,200.398,201.0932,200.3285,200.6761,11857.0
2024-11-06 13:30:00,202.04,202.45,201.79,202.33,8343.0,200.6562,201.0634,200.4079,200.9442,8343.0
2024-11-06 14:00:00,202.27,202.33,201.44,201.83,14548.0,200.8846,200.9442,200.0603,200.4476,14548.0
2024-11-06 14:30:00,201.66,201.69,200.53,200.93,9439.0,200.2788,200.3086,199.1566,199.5538,9439.0
2024-11-06 15:00:00,200.92,201.65,200.49,201.53,22316.0,199.5439,200.2689,199.1168,200.1497,22316.0
2024-11-06 15:30:00,201.53,203.78,201.43,201.79,106772.0,200.1497,202.3843,200.0504,200.4079,106772.0
2024-11-07 09:30:00,202.94,203.33,201.25,201.84,11806.0,201.55,201.9374,199.8716,200.4576,11806.0
2024-11-07 10:00:00,201.24,202.23,200.36,200.36,6704.0,199.8617,200.8449,198.9877,198.9877,6704.0
2024-11-07 10:30:00,200.47,200.83,199.84,199.85,5555.0,199.097,199.4545,198.4713,198.4812,5555.0
2024-11-07 11:00:00,200.11,200.13,198.58,198.6,7488.0,198.7394,198.7593,197.2199,197.2398,7488.0
2024-11-07 11:30:00,198.6,199.41,198.08,198.26,10574.0,197.2398,198.0442,196.7233,196.9021,10574.0
2024-11-07 12:00:00,198.0,198.69,197.92,198.41,8225.0,196.6439,197.3292,196.5644,197.0511,8225.0
2024-11-07 12:30:00,198.3,198.85,198.07,198.07,8287.0,196.9418,197.4881,196.7134,196.7134,8287.0
2024-11-07 13:00:00,198.02,198.09,196.68,196.8,10699.0,196.6637,196.7333,195.3329,195.4521,10699.0
2024-11-07 13:30:00,196.8,197.2,195.98,196.74,29579.0,195.4521,195.8494,194.6377,195.3925,29579.0
2024-11-07 14:00:00,196.61,197.46,196.15,197.3,20321.0,195.2634,196.1076,194.8066,195.9487,20321.0
2024-11-07 14:30:00,197.41,197.51,196.4,196.62,11543.0,196.0579,196.1572,195.0548,195.2733,11543.0
2024-11-07 15:00:00,196.64,197.55,196.36,197.15,13544.0,195.2932,196.197,195.0151,195.7997,13544.0
2024-11-07 15:30:00,197.06,198.53,196.77,198.02,69766.0,195.7103,197.1703,195.4223,196.6637,69766.0
2024-11-08 09:30:00,198.07,199.35,197.36,198.22,10715.0,196.7134,197.9846,196.0083,196.8624,10715.0
2024-11-08 10:00:00,197.66,199.14,197.45,197.5,14684.0,196.3062,197.7761,196.0976,196.1473,14684.0
2024-11-08 10:30:00,197.17,197.67,196.51,196.98,18374.0,195.8196,196.3161,195.1641,195.6309,18374.0
2024-11-08 11:00:00,196.84,197.04,196.41,196.41,7125.0,195.4918,195.6905,195.0648,195.0648,7125.0
2024-11-08 11:30:00,196.38,196.83,196.22,196.46,8303.0,195.035,195.4819,194.8761,195.1144,8303.0
2024-11-08 12:00:00,196.38,196.43,195.84,196.06,9436.0,195.035,195.0846,194.4987,194.7172,9436.0
2024-11-08 12:30:00,195.77,196.36,195.63,195.96,13652.0,194.4292,195.0151,194.2901,194.6179,13652.0
2024-11-08 13:00:00,195.95,196.1,195.41,195.41,2815.0,194.6079,194.7569,194.0716,194.0716,2815.0
2024-11-08 13:30:00,195.5,195.59,195.2,195.25,8142.0,194.161,194.2504,193.8631,193.9127,8142.0
2024-11-08 14:00:00,195.21,195.35,194.94,195.15,9078.0,193.873,194.012,193.6048,193.8134,9078.0
2024-11-08 14:30:00,195.11,195.39,194.81,195.11,9088.0,193.7737,194.0518,193.4757,193.7737,9088.0
2024-11-08 15:00:00,195.01,195.69,194.58,195.47,18026.0,193.6744,194.3497,193.2473,194.1312,18026.0
2024-11-08 15:30:00,195.56,196.58,194.89,195.42,57845.0,194.2206,195.2336,193.5552,194.0816,57845.0
2024-11-11 09:30:00,196.03,197.98,196.03,197.0,10463.0,194.6874,196.624,194.6874,195.6507,10463.0
2024-11-11 10:00:00,196.9,197.57,196.59,197.52,13807.0,195.5514,196.2168,195.2435,196.1672,13807.0
2024-11-11 10:30:00,197.41,197.79,197.1,197.61,37926.0,196.0579,196.4353,195.75,196.2566,37926.0
2024-11-11 11:00:00,197.63,199.5,197.62,198.77,12800.0,196.2764,198.1336,196.2665,197.4086,12800.0
2024-11-11 11:30:00,198.8,199.16,197.93,198.32,13143.0,197.4384,197.7959,196.5744,196.9617,13143.0
2024-11-11 12:00:00,198.4,198.88,197.71,197.71,9553.0,197.0411,197.5179,196.3559,196.3559,9553.0
2024-11-11 12:30:00,197.75,197.87,197.24,197.41,7636.0,196.3956,196.5148,195.8891,196.0579,7636.0
2024-11-11 13:00:00,197.46,197.46,196.54,196.54,1478.0,196.1076,196.1076,195.1939,195.1939,1478.0
2024-11-11 13:30:00,196.43,197.02,195.49,195.84,12123.0,195.0846,195.6706,194.1511,194.4987,12123.0
2024-11-11 14:00:00,195.98,196.2,195.66,196.06,9111.0,194.6377,194.8562,194.3199,194.7172,9111.0
2024-11-11 14:30:00,196.2,197.07,196.02,196.59,25916.0,194.8562,195.7203,194.6774,195.2435,25916.0
2024-11-11 15:00:00,196.46,196.53,196.23,196.34,11338.0,195.1144,195.1839,194.886,194.9953,11338.0
2024-11-11 15:30:00,196.27,198.14,196.25,198.14,77640.0,194.9257,196.7829,194.9059,196.7829,77640.0
2024-11-12 09:30:00,198.25,199.61,198.25,198.97,8386.0,196.8922,198.2429,196.8922,197.6072,8386.0
2024-11-12 10:00:00,199.04,199.19,198.29,198.94,7397.0,197.6768,197.8257,196.9319,197.5774,7397.0
2024-11-12 10:30:00,198.52,199.47,198.48,199.35,7924.0,197.1603,198.1038,197.1206,197.9846,7924.0
2024-11-12 11:00:00,199.32,200.15,199.1,199.64,8130.0,197.9548,198.7792,197.7363,198.2726,8130.0
2024-11-12 11:30:00,199.64,199.64,198.05,199.1,25744.0,198.2726,198.2726,196.6935,197.7363,25744.0
2024-11-12 12:00:00,199.27,200.12,198.97,199.09,16738.0,197.9052,198.7494,197.6072,197.7264,16738.0
2024-11-12 12:30:00,199.06,199.19,198.09,198.16,17810.0,197.6966,197.8257,196.7333,196.8028,17810.0
2024-11-12 13:00:00,198.04,198.73,197.49,197.63,22562.0,196.6836,197.3689,196.1374,196.2764,22562.0
2024-11-12 13:30:00,197.65,197.84,196.69,197.3,8489.0,196.2963,196.485,195.3429,195.9487,8489.0
2024-11-12 14:00:00,197.19,197.3,196.94,196.98,9932.0,195.8394,195.9487,195.5911,195.6309,9932.0
2024-11-12 14:30:00,197.06,197.06,196.39,196.57,9815.0,195.7103,195.7103,195.0449,195.2237,9815.0
2024-11-12 15:00:00,196.56,196.79,196.43,196.56,11353.0,195.2137,195.4422,195.0846,195.2137,11353.0
2024-11-12 15:30:00,196.45,196.56,195.37,195.51,57296.0,195.1045,195.2137,194.0319,194.1709,57296.0
2024-11-13 09:30:00,195.78,197.43,195.78,197.08,5617.0,194.4391,196.0778,194.4391,195.7302,5617.0
2024-11-13 10:00:00,196.84,197.24,195.51,195.86,5865.0,195.4918,195.8891,194.1709,194.5185,5865.0
2024-11-13 10:30:00,195.89,195.89,194.68,195.5,12441.0,194.5483,194.5483,193.3466,194.161,12441.0
2024-11-13 11:00:00,195.4,195.94,195.08,195.18,5041.0,194.0617,194.598,193.7439,193.8432,5041.0
2024-11-13 11:30:00,195.14,196.03,194.61,196.03,10105.0,193.8035,194.6874,193.2771,194.6874,10105.0
2024-11-13 12:00:00,196.14,196.25,195.32,195.64,8249.0,194.7966,194.9059,193.9822,194.3,8249.0
2024-11-13 12:30:00,195.7,196.2,195.37,195.69,11359.0,194.3596,194.8562,194.0319,194.3497,11359.0
2024-11-13 13:00:00,195.78,195.78,194.94,195.27,6256.0,194.4391,194.4391,193.6048,193.9326,6256.0
2024-11-13 13:30:00,195.21,195.45,194.64,194.64,12299.0,193.873,194.1113,193.3069,193.3069,12299.0
2024-11-13 14:00:00,194.72,194.79,194.13,194.14,6091.0,193.3863,193.4559,192.8004,192.8103,6091.0
2024-11-13 14:30:00,194.15,194.21,193.68,193.77,19186.0,192.8203,192.8798,192.3535,192.4429,19186.0
2024-11-13 15:00:00,193.84,194.63,193.84,194.44,5956.0,192.5124,193.297,192.5124,193.1083,5956.0
2024-11-13 15:30:00,194.35,194.73,193.49,193.98,54974.0,193.0189,193.3963,192.1648,192.6514,54974.0
2024-11-14 09:30:00,193.51,194.31,192.45,193.49,9377.0,192.1846,192.9792,191.1319,192.1648,9377.0
2024-11-14 10:00:00,193.1,193.1,191.39,192.96,8445.0,191.7774,191.7774,190.0792,191.6384,8445.0
2024-11-14 10:30:00,192.82,193.72,192.8,193.63,1600.0,191.4994,192.3932,191.4795,192.3038,1600.0
2024-11-14 11:00:00,193.64,193.74,193.37,193.56,4264.0,192.3137,192.4131,192.0456,192.2343,4264.0
2024-11-14 11:30:00,193.29,193.29,191.92,191.95,6695.0,191.9661,191.9661,190.6055,190.6353,6695.0
2024-11-14 12:00:00,191.94,192.15,191.44,191.73,5751.0,190.6254,190.8339,190.1288,190.4168,5751.0
2024-11-14 12:30:00,191.66,192.13,191.31,191.87,9108.0,190.3473,190.8141,189.9997,190.5559,9108.0
2024-11-14 13:00:00,191.91,192.44,191.86,192.44,6362.0,190.5956,191.122,190.5459,191.122,6362.0
2024-11-14 13:30:00,192.3,192.52,192.02,192.02,3921.0,190.9829,191.2014,190.7048,190.7048,3921.0
2024-11-14 14:00:00,192.26,192.63,192.26,192.58,2221.0,190.9432,191.3107,190.9432,191.261,2221.0
2024-11-14 14:30:00,192.58,193.53,192.42,193.25,8007.0,191.261,192.2045,191.1021,191.9264,8007.0
2024-11-14 15:00:00,193.16,193.25,192.26,192.44,2826.0,191.837,191.9264,190.9432,191.122,2826.0
2024-11-14 15:30:00,192.38,192.44,190.51,190.76,24878.0,191.0624,191.122,189.2052,189.4535,24878.0
2024-11-15 09:30:00,190.78,192.07,190.61,191.56,17683.0,189.8086,191.092,189.6395,190.5846,17683.0
2024-11-15 10:00:00,191.56,191.87,190.64,191.3,8293.0,190.5846,190.893,189.6693,190.3259,8293.0
2024-11-15 10:30:00,191.3,191.57,190.65,190.99,10708.0,190.3259,190.5946,189.6793,190.0175,10708.0
2024-11-15 11:00:00,190.76,191.34,190.15,191.31,11089.0,189.7887,190.3657,189.1818,190.3359,11089.0
2024-11-15 11:30:00,191.21,191.77,190.31,191.77,10222.0,190.2364,190.7936,189.341,190.7936,10222.0
2024-11-15 12:00:00,191.58,191.71,190.76,191.71,8951.0,190.6045,190.7339,189.7887,190.7339,8951.0
2024-11-15 12:30:00,191.69,191.69,191.23,191.24,6791.0,190.714,190.714,190.2563,190.2663,6791.0
2024-11-15 13:00:00,191.2,191.65,191.13,191.25,6014.0,190.2265,190.6742,190.1568,190.2762,6014.0
2024-11-15 13:30:00,191.22,191.25,190.47,191.1,8851.0,190.2464,190.2762,189.5002,190.127,8851.0
2024-11-15 14:00:00,191.25,191.25,190.01,190.11,9597.0,190.2762,190.2762,189.0425,189.142,9597.0
2024-11-15 14:30:00,190.04,190.65,189.94,190.32,11313.0,189.0724,189.6793,188.9729,189.3509,11313.0
2024-11-15 15:00:00,190.43,190.99,190.21,190.64,14557.0,189.4604,190.0175,189.2415,189.6693,14557.0
2024-11-15 15:30:00,190.59,193.0,190.58,192.14,147319.0,189.6196,192.0173,189.6096,191.1617,147319.0
2024-11-18 09:30:00,191.47,193.17,191.47,192.47,5546.0,190.4951,192.1864,190.4951,191.49,5546.0
2024-11-18 10:00:00,192.67,193.3,192.57,192.89,19810.0,191.689,192.3158,191.5895,191.9079,19810.0
2024-11-18 10:30:00,193.0,193.92,192.98,193.19,13478.0,192.0173,192.9326,191.9974,192.2063,13478.0
2024-11-18 11:00:00,193.23,193.68,193.22,193.67,3512.0,192.2461,192.6938,192.2362,192.6839,3512.0
2024-11-18 11:30:00,193.68,193.77,192.87,193.3,9837.0,192.6938,192.7834,191.888,192.3158,9837.0
2024-11-18 12:00:00,193.37,193.56,192.86,193.55,4191.0,192.3854,192.5744,191.878,192.5645,4191.0
2024-11-18 12:30:00,193.56,193.78,193.44,193.66,5806.0,192.5744,192.7933,192.4551,192.6739,5806.0
2024-11-18 13:00:00,193.62,193.8,193.46,193.58,15287.0,192.6341,192.8132,192.4749,192.5943,15287.0
2024-11-18 13:30:00,193.59,194.21,193.37,194.21,12024.0,192.6043,193.2211,192.3854,193.2211,12024.0
2024-11-18 14:00:00,194.33,194.88,194.19,194.54,18972.0,193.3405,193.8877,193.2012,193.5495,18972.0
2024-11-18 14:30:00,194.54,195.47,194.38,195.2,16219.0,193.5495,194.4747,193.3903,194.2061,16219.0
2024-11-18 15:00:00,195.09,195.12,194.44,194.81,18679.0,194.0966,194.1265,193.45,193.8181,18679.0
2024-11-18 15:30:00,194.85,195.2,194.14,194.37,74733.0,193.8579,194.2061,193.1515,193.3803,74733.0
2024-11-19 09:30:00,192.3,192.96,189.93,190.58,13787.0,191.3209,191.9775,188.9629,189.6096,13787.0
2024-11-19 10:00:00,190.8,192.59,190.55,192.59,12437.0,189.8285,191.6094,189.5798,191.6094,12437.0
2024-11-19 10:30:00,192.56,192.86,192.37,192.55,7814.0,191.5795,191.878,191.3905,191.5696,7814.0
2024-11-19 11:00:00,192.55,193.18,192.22,193.0,10718.0,191.5696,192.1964,191.2413,192.0173,10718.0
2024-11-19 11:30:00,193.0,193.53,192.93,193.49,7443.0,192.0173,192.5446,191.9476,192.5048,7443.0
2024-11-19 12:00:00,193.4,193.87,193.2,193.65,14860.0,192.4153,192.8829,192.2163,192.664,14860.0
2024-11-19 12:30:00,193.8,193.91,192.75,192.86,5829.0,192.8132,192.9227,191.7686,191.878,5829.0
2024-11-19 13:00:00,192.7,193.16,192.59,192.59,5959.0,191.7188,192.1765,191.6094,191.6094,5959.0
2024-11-19 13:30:00,192.75,193.64,192.55,193.4,4144.0,191.7686,192.654,191.5696,192.4153,4144.0
2024-11-19 14:00:00,193.36,194.41,193.19,193.95,11990.0,192.3755,193.4201,192.2063,192.9625,11990.0
2024-11-19 14:30:00,193.9,193.9,193.12,193.54,9696.0,192.9127,192.9127,192.1367,192.5545,9696.0
2024-11-19 15:00:00,193.49,193.72,193.16,193.59,10649.0,192.5048,192.7336,192.1765,192.6043,10649.0
2024-11-19 15:30:00,193.55,193.56,192.58,192.96,49972.0,192.5645,192.5744,191.5994,191.9775,49972.0
2024-11-20 09:30:00,192.26,192.35,190.54,190.62,6622.0,191.2811,191.3706,189.5698,189.6494,6622.0
2024-11-20 10:00:00,190.63,190.64,189.76,190.3,6775.0,189.6594,189.6693,188.7938,189.331,6775.0
2024-11-20 10:30:00,190.4,190.78,189.82,190.01,10925.0,189.4305,189.8086,188.8535,189.0425,10925.0
2024-11-20 11:00:00,190.0,190.02,186.8,187.18,53967.0,189.0326,189.0525,185.8489,186.2269,53967.0
2024-11-20 11:30:00,187.06,187.35,186.61,186.76,13765.0,186.1075,186.3961,185.6598,185.8091,13765.0
2024-11-20 12:00:00,186.8,186.8,185.95,186.1,18064.0,185.8489,185.8489,185.0032,185.1524,18064.0
2024-11-20 12:30:00,185.9,187.49,185.9,187.2,17517.0,184.9534,186.5353,184.9534,186.2468,17517.0
2024-11-20 13:00:00,187.05,187.41,186.87,187.41,11108.0,186.0976,186.4558,185.9185,186.4558,11108.0
2024-11-20 13:30:00,187.41,187.43,185.66,186.55,29760.0,186.4558,186.4757,184.7147,185.6001,29760.0
2024-11-20 14:00:00,186.51,187.26,186.33,187.13,29237.0,185.5603,186.3065,185.3813,186.1772,29237.0
2024-11-20 14:30:00,187.23,187.46,186.76,187.46,9624.0,186.2767,186.5055,185.8091,186.5055,9624.0
2024-11-20 15:00:00,187.36,187.49,186.7,187.4,10152.0,186.406,186.5353,185.7494,186.4458,10152.0
2024-11-20 15:30:00,187.46,187.77,186.96,187.42,94635.0,186.5055,186.8139,186.008,186.4657,94635.0
2024-11-21 09:30:00,188.21,188.54,187.47,188.53,4446.0,187.2517,187.58,186.5154,187.5701,4446.0
2024-11-21 10:00:00,188.24,188.48,187.63,187.69,4618.0,187.2815,187.5203,186.6746,186.7343,4618.0
2024-11-21 10:30:00,188.07,190.68,188.05,190.62,7519.0,187.1124,189.7091,187.0925,189.6494,7519.0
2024-11-21 11:00:00,190.62,191.23,190.25,190.59,12916.0,189.6494,190.2563,189.2813,189.6196,12916.0
2024-11-21 11:30:00,190.6,190.64,190.07,190.18,6682.0,189.6295,189.6693,189.1022,189.2117,6682.0
2024-11-21 12:00:00,190.18,190.21,189.84,190.08,5749.0,189.2117,189.2415,188.8734,189.1122,5749.0
2024-11-21 12:30:00,190.08,190.76,190.04,190.54,7383.0,189.1122,189.7887,189.0724,189.5698,7383.0
2024-11-21 13:00:00,190.5,190.96,190.38,190.45,5014.0,189.53,189.9877,189.4106,189.4803,5014.0
2024-11-21 13:30:00,190.45,190.45,189.91,190.26,9263.0,189.4803,189.4803,188.943,189.2912,9263.0
2024-11-21 14:00:00,190.35,190.6,190.23,190.57,7770.0,189.3808,189.6295,189.2614,189.5997,7770.0
2024-11-21 14:30:00,190.67,190.74,190.16,190.17,6192.0,189.6992,189.7688,189.1918,189.2017,6192.0
2024-11-21 15:00:00,190.17,190.46,190.06,190.17,7345.0,189.2017,189.4902,189.0923,189.2017,7345.0
2024-11-21 15:30:00,190.17,190.75,190.1,190.58,62477.0,189.2017,189.7787,189.1321,189.6096,62477.0
2024-11-22 09:30:00,191.42,193.49,190.45,192.74,5768.0,190.4453,192.5048,189.4803,191.7586,5768.0
2024-11-22 10:00:00,192.37,192.37,190.66,191.23,5574.0,191.3905,191.3905,189.6892,190.2563,5574.0
2024-11-22 10:30:00,191.6,191.7,190.94,191.34,7492.0,190.6244,190.7239,189.9678,190.3657,7492.0
2024-11-22 11:00:00,191.56,191.72,191.04,191.38,4820.0,190.5846,190.7438,190.0673,190.4055,4820.0
2024-11-22 11:30:00,191.29,191.41,190.87,191.3,4174.0,190.316,190.4354,189.8981,190.3259,4174.0
2024-11-22 12:00:00,191.16,191.43,191.0,191.0,2720.0,190.1867,190.4553,190.0275,190.0275,2720.0
2024-11-22 12:30:00,190.98,191.15,190.75,190.97,3848.0,190.0076,190.1767,189.7787,189.9976,3848.0
2024-11-22 13:00:00,190.98,191.16,190.95,191.16,2373.0,190.0076,190.1867,189.9777,190.1867,2373.0
2024-11-22 13:30:00,191.09,191.3,190.91,191.3,4799.0,190.117,190.3259,189.9379,190.3259,4799.0
2024-11-22 14:00:00,191.22,191.52,191.15,191.44,5311.0,190.2464,190.5448,190.1767,190.4652,5311.0
2024-11-22 14:30:00,191.55,191.88,191.18,191.19,15639.0,190.5747,190.903,190.2066,190.2165,15639.0
2024-11-22 15:00:00,191.28,191.3,190.46,190.46,5284.0,190.306,190.3259,189.4902,189.4902,5284.0
2024-11-22 15:30:00,190.59,191.92,190.59,191.83,54873.0,189.6196,190.9428,189.6196,190.8532,54873.0
2024-11-25 09:30:00,193.81,194.99,192.65,194.53,9171.0,192.8232,193.9972,191.6691,193.5395,9171.0
2024-11-25 10:00:00,194.51,195.42,194.05,194.94,9569.0,193.5196,194.425,193.0619,193.9474,9569.0
2024-11-25 10:30:00,195.03,195.03,193.93,194.4,6011.0,194.037,194.037,192.9426,193.4102,6011.0
2024-11-25 11:00:00,194.59,195.17,194.59,194.68,14507.0,193.5992,194.1762,193.5992,193.6887,14507.0
2024-11-25 11:30:00,194.58,194.58,193.61,194.13,3216.0,193.5892,193.5892,192.6242,193.1415,3216.0
2024-11-25 12:00:00,194.32,194.66,193.43,193.63,5574.0,193.3306,193.6688,192.4451,192.6441,5574.0
2024-11-25 12:30:00,193.43,194.02,193.32,193.81,2717.0,192.4451,193.0321,192.3357,192.8232,2717.0
2024-11-25 13:00:00,193.94,194.35,193.5,193.87,8896.0,192.9525,193.3604,192.5147,192.8829,8896.0
2024-11-25 13:30:00,193.81,194.58,193.64,194.07,6905.0,192.8232,193.5892,192.654,193.0818,6905.0
2024-11-25 14:00:00,194.08,194.48,193.54,194.27,13484.0,193.0918,193.4898,192.5545,193.2808,13484.0
2024-11-25 14:30:00,194.1,194.25,193.73,193.94,4352.0,193.1117,193.2609,192.7436,192.9525,4352.0
2024-11-25 15:00:00,194.25,194.34,193.96,194.02,6803.0,193.2609,193.3505,192.9724,193.0321,6803.0
2024-11-25 15:30:00,193.9,194.75,193.5,194.62,65059.0,192.9127,193.7584,192.5147,193.629,65059.0
2024-11-26 09:30:00,195.36,195.36,190.26,191.26,32307.0,194.3653,194.3653,189.2912,190.2862,32307.0
2024-11-26 10:00:00,191.7,191.7,189.67,189.79,16940.0,190.7239,190.7239,188.7042,188.8236,16940.0
2024-11-26 10:30:00,189.64,190.25,189.15,189.9,8251.0,188.6744,189.2813,188.1869,188.9331,8251.0
2024-11-26 11:00:00,189.8,190.0,189.21,189.91,9253.0,188.8336,189.0326,188.2466,188.943,9253.0
2024-11-26 11:30:00,189.91,190.02,189.29,189.38,6707.0,188.943,189.0525,188.3262,188.4157,6707.0
2024-11-26 12:00:00,189.41,189.61,189.34,189.45,9702.0,188.4456,188.6446,188.3759,188.4854,9702.0
2024-11-26 12:30:00,189.48,189.61,189.21,189.4,8022.0,188.5152,188.6446,188.2466,188.4356,8022.0
2024-11-26 13:00:00,189.41,189.62,189.21,189.21,9907.0,188.4456,188.6545,188.2466,188.2466,9907.0
2024-11-26 13:30:00,189.07,189.59,188.95,189.35,9384.0,188.1073,188.6247,187.9879,188.3859,9384.0
2024-11-26 14:00:00,189.28,190.4,189.24,190.22,9890.0,188.3162,189.4305,188.2764,189.2514,9890.0
2024-11-26 14:30:00,190.2,190.57,190.14,190.46,12929.0,189.2315,189.5997,189.1719,189.4902,12929.0
2024-11-26 15:00:00,190.47,190.86,190.06,190.56,14400.0,189.5002,189.8882,189.0923,189.5897,14400.0
2024-11-26 15:30:00,190.57,191.12,190.24,191.0,63282.0,189.5997,190.1469,189.2713,190.0275,63282.0
2024-11-27 09:30:00,192.66,193.95,192.48,192.48,4780.0,191.679,192.9625,191.4999,191.4999,4780.0
2024-11-27 10:00:00,191.93,193.25,191.4,193.25,7569.0,190.9527,192.266,190.4254,192.266,7569.0
2024-11-27 10:30:00,193.25,193.25,191.74,192.5,8588.0,192.266,192.266,190.7637,191.5198,8588.0
2024-11-27 11:00:00,192.7,193.33,192.47,193.33,3829.0,191.7188,192.3456,191.49,192.3456,3829.0
2024-11-27 11:30:00,192.98,192.98,192.4,192.56,6482.0,191.9974,191.9974,191.4203,191.5795,6482.0
2024-11-27 12:00:00,192.75,193.0,192.42,192.63,6434.0,191.7686,192.0173,191.4402,191.6492,6434.0
2024-11-27 12:30:00,192.63,192.63,191.91,191.91,5465.0,191.6492,191.6492,190.9328,190.9328,5465.0
2024-11-27 13:00:00,192.02,192.32,191.92,192.0,4120.0,191.0423,191.3408,190.9428,191.0224,4120.0
2024-11-27 13:30:00,191.99,192.32,191.99,192.24,3359.0,191.0124,191.3408,191.0124,191.2612,3359.0
2024-11-27 14:00:00,192.19,192.19,191.65,191.75,9140.0,191.2114,191.2114,190.6742,190.7737,9140.0
2024-11-27 14:30:00,191.67,192.45,191.63,192.13,6581.0,190.6941,191.4701,190.6543,191.1517,6581.0
2024-11-27 15:00:00,192.14,192.4,191.87,192.31,5560.0,191.1617,191.4203,190.893,191.3308,5560.0
2024-11-27 15:30:00,192.31,192.47,191.73,191.9,30235.0,191.3308,191.49,190.7538,190.9229,30235.0
2024-11-29 09:30:00,191.06,192.82,191.05,192.05,7621.0,190.0872,191.8382,190.0772,191.0721,7621.0
2024-11-29 10:00:00,192.24,192.71,192.2,192.53,4531.0,191.2612,191.7288,191.2214,191.5497,4531.0
2024-11-29 10:30:00,192.39,192.79,192.3,192.79,4348.0,191.4104,191.8084,191.3209,191.8084,4348.0
2024-11-29 11:00:00,192.73,193.01,191.88,192.28,6729.0,191.7487,192.0272,190.903,191.301,6729.0
2024-11-29 11:30:00,192.27,192.27,191.56,191.56,4219.0,191.291,191.291,190.5846,190.5846,4219.0
2024-11-29 12:00:00,191.78,192.57,191.78,192.19,8480.0,190.8035,191.5895,190.8035,191.2114,8480.0
2024-11-29 12:30:00,192.33,193.42,192.33,193.07,32548.0,191.3507,192.4352,191.3507,192.0869,32548.0
2024-12-02 09:30:00,191.7,192.32,190.0,190.75,8271.0,190.7239,191.3408,189.0326,189.7787,8271.0
2024-12-02 10:00:00,191.52,192.31,191.21,192.31,12958.0,190.5448,191.3308,190.2364,191.3308,12958.0
2024-12-02 10:30:00,192.37,193.3,192.36,193.05,8218.0,191.3905,192.3158,191.3806,192.067,8218.0
2024-12-02 11:00:00,192.95,193.69,192.72,193.69,6810.0,191.9675,192.7038,191.7387,192.7038,6810.0
2024-12-02 11:30:00,193.66,194.95,193.32,194.78,14234.0,192.6739,193.9574,192.3357,193.7882,14234.0
2024-12-02 12:00:00,194.62,194.63,194.16,194.46,10455.0,193.629,193.639,193.1714,193.4699,10455.0
2024-12-02 12:30:00,194.42,194.95,193.92,194.78,12191.0,193.4301,193.9574,192.9326,193.7882,12191.0
2024-12-02 13:00:00,194.52,194.72,194.09,194.24,8240.0,193.5296,193.7285,193.1017,193.251,8240.0
2024-12-02 13:30:00,194.29,194.42,193.73,193.84,8962.0,193.3007,193.4301,192.7436,192.853,8962.0
2024-12-02 14:00:00,193.89,194.11,193.56,194.07,7941.0,192.9028,193.1216,192.5744,193.0818,7941.0
2024-12-02 14:30:00,194.05,194.18,193.48,193.75,18686.0,193.0619,193.1913,192.4948,192.7635,18686.0
2024-12-02 15:00:00,193.66,194.47,193.51,194.17,13065.0,192.6739,193.4798,192.5247,193.1813,13065.0
2024-12-02 15:30:00,194.23,194.67,193.48,194.28,86925.0,193.241,193.6788,192.4948,193.2908,86925.0
2024-12-03 09:30:00,193.63,195.24,185.27,187.53,32853.0,192.6441,194.2459,184.3267,186.5751,32853.0
2024-12-03 10:00:00,187.72,189.64,187.35,189.33,20776.0,186.7642,188.6744,186.3961,188.366,20776.0
2024-12-03 10:30:00,189.65,190.54,188.33,190.54,7243.0,188.6843,189.5698,187.3711,189.5698,7243.0
2024-12-03 11:00:00,190.36,191.18,189.88,190.51,18401.0,189.3907,190.2066,188.9132,189.54,18401.0
2024-12-03 11:30:00,190.31,190.37,189.79,190.04,5323.0,189.341,189.4007,188.8236,189.0724,5323.0
2024-12-03 12:00:00,190.09,190.19,189.65,189.88,7011.0,189.1221,189.2216,188.6843,188.9132,7011.0
2024-12-03 12:30:00,189.51,189.61,189.35,189.4,2586.0,188.5451,188.6446,188.3859,188.4356,2586.0
2024-12-03 13:00:00,189.41,189.41,188.65,188.73,7234.0,188.4456,188.4456,187.6894,187.769,7234.0
2024-12-03 13:30:00,188.66,188.82,187.61,188.25,12930.0,187.6994,187.8586,186.6547,187.2915,12930.0
2024-12-03 14:00:00,188.27,188.6,188.1,188.3,8335.0,187.3114,187.6397,187.1422,187.3412,8335.0
2024-12-03 14:30:00,188.44,188.54,188.11,188.34,7328.0,187.4805,187.58,187.1522,187.381,7328.0
2024-12-03 15:00:00,188.21,188.32,187.94,187.95,12350.0,187.2517,187.3611,186.9831,186.993,12350.0
2024-12-03 15:30:00,187.95,188.15,187.43,188.12,67562.0,186.993,187.192,186.4757,187.1621,67562.0
2024-12-04 09:30:00,188.19,189.49,187.85,188.16,15085.0,187.2318,188.5252,186.8935,187.2019,15085.0
2024-12-04 10:00:00,188.25,188.57,187.39,187.48,12712.0,187.2915,187.6098,186.4359,186.5254,12712.0
2024-12-04 10:30:00,187.58,188.23,187.34,188.23,10307.0,186.6249,187.2716,186.3861,187.2716,10307.0
2024-12-04 11:00:00,188.29,188.79,188.25,188.5,7587.0,187.3313,187.8287,187.2915,187.5402,7587.0
2024-12-04 11:30:00,188.5,189.36,188.5,189.24,7583.0,187.5402,188.3958,187.5402,188.2764,7583.0
2024-12-04 12:00:00,189.33,189.61,189.06,189.39,13560.0,188.366,188.6446,188.0974,188.4257,13560.0
2024-12-04 12:30:00,189.39,189.4,189.02,189.08,4369.0,188.4257,188.4356,188.0576,188.1173,4369.0
2024-12-04 13:00:00,189.1,189.1,188.46,188.46,4360.0,188.1371,188.1371,187.5004,187.5004,4360.0
2024-12-04 13:30:00,188.46,188.72,188.21,188.32,7045.0,187.5004,187.7591,187.2517,187.3611,7045.0
2024-12-04 14:00:00,188.17,188.49,188.05,188.05,9484.0,187.2119,187.5303,187.0925,187.0925,9484.0
2024-12-04 14:30:00,188.07,188.47,185.53,187.95,76209.0,187.1124,187.5104,184.5853,186.993,76209.0
2024-12-04 15:00:00,188.2,188.36,186.98,186.98,27404.0,187.2417,187.4009,186.0279,186.0279,27404.0
2024-12-04 15:30:00,186.98,187.54,186.6,187.32,76664.0,186.0279,186.5851,185.6499,186.3662,76664.0
2024-12-05 09:30:00,186.79,188.64,186.08,188.64,32311.0,185.8389,187.6795,185.1325,187.6795,32311.0
2024-12-05 10:00:00,187.93,188.06,187.01,187.03,12576.0,186.9731,187.1024,186.0578,186.0777,12576.0
2024-12-05 10:30:00,187.16,188.38,186.91,188.06,16492.0,186.207,187.4208,185.9583,187.1024,16492.0
2024-12-05 11:00:00,187.94,188.78,187.92,188.52,19172.0,186.9831,187.8188,186.9632,187.5601,19172.0
2024-12-05 11:30:00,188.52,188.58,187.35,187.62,10058.0,187.5601,187.6198,186.3961,186.6647,10058.0
2024-12-05 12:00:00,187.55,187.77,186.62,186.75,24252.0,186.595,186.8139,185.6698,185.7991,24252.0
2024-12-05 12:30:00,186.73,187.58,186.63,187.49,7477.0,185.7792,186.6249,185.6797,186.5353,7477.0
2024-12-05 13:00:00,187.48,187.56,186.2,186.68,14176.0,186.5254,186.605,185.2519,185.7295,14176.0
2024-12-05 13:30:00,186.69,187.08,186.49,186.58,5440.0,185.7394,186.1274,185.5404,185.63,5440.0
2024-12-05 14:00:00,186.63,186.79,186.43,186.47,12232.0,185.6797,185.8389,185.4807,185.5205,12232.0
2024-12-05 14:30:00,186.53,186.99,186.46,186.9,5862.0,185.5802,186.0379,185.5106,185.9484,5862.0
2024-12-05 15:00:00,186.88,186.88,186.38,186.53,10939.0,185.9285,185.9285,185.431,185.5802,10939.0
2024-12-05 15:30:00,186.48,187.05,186.41,186.51,55157.0,185.5305,186.0976,185.4608,185.5603,55157.0
2024-12-06 09:30:00,187.49,188.6,187.07,187.82,10185.0,186.5353,187.6397,186.1175,186.8637,10185.0
2024-12-06 10:00:00,187.48,187.85,186.53,186.75,5687.0,186.5254,186.8935,185.5802,185.7991,5687.0
2024-12-06 10:30:00,186.65,187.08,186.47,186.66,11328.0,185.6996,186.1274,185.5205,185.7096,11328.0
2024-12-06 11:00:00,186.66,186.98,186.01,186.02,6906.0,185.7096,186.0279,185.0629,185.0728,6906.0
2024-12-06 11:30:00,185.93,186.06,185.44,185.48,5848.0,184.9833,185.1126,184.4958,184.5356,5848.0
2024-12-06 12:00:00,185.39,185.49,184.87,184.89,4523.0,184.446,184.5455,183.9287,183.9486,4523.0
2024-12-06 12:30:00,184.77,185.21,184.72,185.03,9628.0,183.8292,184.267,183.7795,184.0879,9628.0
2024-12-06 13:00:00,185.12,185.67,185.0,185.17,7786.0,184.1774,184.7246,184.058,184.2272,7786.0
2024-12-06 13:30:00,185.09,185.77,185.05,185.63,5008.0,184.1476,184.8241,184.1078,184.6848,5008.0
2024-12-06 14:00:00,185.44,185.44,184.84,184.87,9461.0,184.4958,184.4958,183.8988,183.9287,9461.0
2024-12-06 14:30:00,184.83,185.13,184.82,185.13,7371.0,183.8889,184.1874,183.8789,184.1874,7371.0
2024-12-06 15:00:00,185.07,185.07,184.34,184.55,8117.0,184.1277,184.1277,183.4014,183.6103,8117.0
2024-12-06 15:30:00,184.73,184.91,184.23,184.58,25256.0,183.7894,183.9685,183.2919,183.6402,25256.0
2024-12-09 09:30:00,184.19,186.35,184.19,186.35,10947.0,183.2521,185.4012,183.2521,185.4012,10947.0
2024-12-09 10:00:00,186.03,187.17,185.76,187.15,23243.0,185.0828,186.217,184.8142,186.1971,23243.0
2024-12-09 10:30:00,186.91,188.87,186.77,188.73,18086.0,185.9583,187.9083,185.819,187.769,18086.0
2024-12-09 11:00:00,188.54,188.73,187.38,187.67,6857.0,187.58,187.769,186.4259,186.7144,6857.0
2024-12-09 11:30:00,187.59,188.23,187.41,187.78,8962.0,186.6348,187.2716,186.4558,186.8239,8962.0
2024-12-09 12:00:00,187.66,187.68,187.15,187.54,10374.0,186.7045,186.7244,186.1971,186.5851,10374.0
2024-12-09 12:30:00,187.27,187.71,187.07,187.61,5785.0,186.3165,186.7542,186.1175,186.6547,5785.0
2024-12-09 13:00:00,187.61,187.85,187.05,187.85,14262.0,186.6547,186.8935,186.0976,186.8935,14262.0
2024-12-09 13:30:00,187.91,188.15,187.71,187.72,3698.0,186.9532,187.192,186.7542,186.7642,3698.0
2024-12-09 14:00:00,187.64,187.78,187.25,187.65,7609.0,186.6846,186.8239,186.2966,186.6945,7609.0
2024-12-09 14:30:00,187.7,187.74,187.15,187.46,11020.0,186.7443,186.7841,186.1971,186.5055,11020.0
2024-12-09 15:00:00,187.37,187.37,186.23,186.59,13869.0,186.416,186.416,185.2818,185.6399,13869.0
2024-12-09 15:30:00,186.58,187.1,186.46,187.04,33401.0,185.63,186.1473,185.5106,186.0876,33401.0
2024-12-10 09:30:00,187.11,187.11,184.0,184.92,7015.0,186.1573,186.1573,183.0631,183.9784,7015.0
2024-12-10 10:00:00,184.61,184.89,183.9,184.72,4528.0,183.67,183.9486,182.9636,183.7795,4528.0
2024-12-10 10:30:00,185.07,186.21,184.85,186.19,6141.0,184.1277,185.2619,183.9088,185.242,6141.0
2024-12-10 11:00:00,186.23,187.37,186.0,187.35,10749.0,185.2818,186.416,185.0529,186.3961,10749.0
2024-12-10 11:30:00,187.39,188.1,187.39,187.84,4076.0,186.4359,187.1422,186.4359,186.8836,4076.0
2024-12-10 12:00:00,187.84,188.46,187.31,187.31,10724.0,186.8836,187.5004,186.3563,186.3563,10724.0
2024-12-10 12:30:00,187.52,188.29,187.35,188.28,4696.0,186.5652,187.3313,186.3961,187.3213,4696.0
2024-12-10 13:00:00,188.27,188.73,187.91,188.65,15697.0,187.3114,187.769,186.9532,187.6894,15697.0
2024-12-10 13:30:00,188.64,188.78,188.07,188.14,11136.0,187.6795,187.8188,187.1124,187.182,11136.0
2024-12-10 14:00:00,188.19,188.28,187.81,188.1,7583.0,187.2318,187.3213,186.8537,187.1422,7583.0
2024-12-10 14:30:00,188.01,188.67,187.87,188.67,7917.0,187.0527,187.7093,186.9134,187.7093,7917.0
2024-12-10 15:00:00,188.54,188.75,187.43,187.43,7909.0,187.58,187.7889,186.4757,186.4757,7909.0
2024-12-10 15:30:00,187.28,187.49,186.37,186.63,30913.0,186.3264,186.5353,185.421,185.6797,30913.0
2024-12-11 09:30:00,186.82,187.36,184.61,187.35,12474.0,185.8688,186.406,183.67,186.3961,12474.0
2024-12-11 10:00:00,186.3,186.78,184.66,185.19,4441.0,185.3514,185.829,183.7198,184.2471,4441.0
2024-12-11 10:30:00,185.06,185.07,183.8,183.8,6043.0,184.1177,184.1277,182.8641,182.8641,6043.0
2024-12-11 11:00:00,183.81,183.96,183.16,183.66,6290.0,182.8741,183.0233,182.2274,182.7248,6290.0
2024-12-11 11:30:00,183.74,184.38,183.66,184.0,6029.0,182.8044,183.4412,182.7248,183.0631,6029.0
2024-12-11 12:00:00,184.13,184.75,184.11,184.11,5984.0,183.1925,183.8093,183.1726,183.1726,5984.0
2024-12-11 12:30:00,184.27,185.02,184.27,184.79,6772.0,183.3317,184.0779,183.3317,183.8491,6772.0
2024-12-11 13:00:00,184.6,185.09,183.86,184.05,7257.0,183.6601,184.1476,182.9238,183.1129,7257.0
2024-12-11 13:30:00,183.9,184.19,183.54,183.59,4513.0,182.9636,183.2521,182.6055,182.6552,4513.0
2024-12-11 14:00:00,183.58,183.65,183.25,183.6,5741.0,182.6453,182.7149,182.3169,182.6652,5741.0
2024-12-11 14:30:00,183.69,183.7,182.89,183.45,10066.0,182.7547,182.7646,181.9588,182.5159,10066.0
2024-12-11 15:00:00,183.4,184.09,182.8,183.98,17511.0,182.4662,183.1527,181.8692,183.0432,17511.0
2024-12-11 15:30:00,183.81,184.1,183.25,183.61,35164.0,182.8741,183.1626,182.3169,182.6751,35164.0
2024-12-12 09:30:00,183.36,185.78,183.36,184.12,8595.0,182.4264,184.8341,182.4264,183.1825,8595.0
2024-12-12 10:00:00,184.5,185.01,183.7,183.98,7358.0,183.5606,184.068,182.7646,183.0432,7358.0
2024-12-12 10:30:00,183.97,184.09,183.11,183.57,14621.0,183.0333,183.1527,182.1776,182.6353,14621.0
2024-12-12 11:00:00,183.6,184.42,183.38,183.99,17290.0,182.6652,183.481,182.4463,183.0532,17290.0
2024-12-12 11:30:00,184.15,184.34,183.41,183.84,14431.0,183.2124,183.4014,182.4761,182.9039,14431.0
2024-12-12 12:00:00,183.75,183.76,183.21,183.6,5552.0,182.8144,182.8243,182.2771,182.6652,5552.0
2024-12-12 12:30:00,183.6,183.75,183.03,183.4,7505.0,182.6652,182.8144,182.0981,182.4662,7505.0
2024-12-12 13:00:00,183.34,183.52,182.92,183.1,5948.0,182.4065,182.5856,181.9886,182.1677,5948.0
2024-12-12 13:30:00,183.21,183.82,183.15,183.46,6435.0,182.2771,182.884,182.2174,182.5259,6435.0
2024-12-12 14:00:00,183.58,184.12,183.58,183.6,7127.0,182.6453,183.1825,182.6453,182.6652,7127.0
2024-12-12 14:30:00,183.65,183.8,183.43,183.63,12306.0,182.7149,182.8641,182.496,182.695,12306.0
2024-12-12 15:00:00,183.64,183.76,182.85,183.37,18430.0,182.705,182.8243,181.919,182.4363,18430.0
2024-12-12 15:30:00,183.29,183.56,183.06,183.31,37505.0,182.3567,182.6254,182.1279,182.3766,37505.0
2024-12-13 09:30:00,183.06,184.38,181.67,182.37,28525.0,182.1279,183.4412,180.745,181.4414,28525.0
2024-12-13 10:00:00,181.82,182.86,181.65,182.8,5859.0,180.8942,181.9289,180.7251,181.8692,5859.0
2024-12-13 10:30:00,182.64,183.04,182.07,182.45,5773.0,181.71,182.108,181.1429,181.521,5773.0
2024-12-13 11:00:00,182.66,183.34,182.51,183.13,5823.0,181.7299,182.4065,181.5807,182.1975,5823.0
2024-12-13 11:30:00,183.03,183.35,182.6,182.77,6027.0,182.0981,182.4164,181.6702,181.8394,6027.0
2024-12-13 12:00:00,182.6,182.66,181.2,181.2,5798.0,181.6702,181.7299,180.2774,180.2774,5798.0
2024-12-13 12:30:00,181.15,181.63,181.15,181.2,3838.0,180.2276,180.7052,180.2276,180.2774,3838.0
2024-12-13 13:00:00,181.24,181.59,181.02,181.34,5621.0,180.3172,180.6654,180.0983,180.4167,5621.0
2024-12-13 13:30:00,181.23,181.35,180.62,180.67,5399.0,180.3072,180.4266,179.7003,179.7501,5399.0
2024-12-13 14:00:00,180.63,180.88,180.56,180.88,8777.0,179.7103,179.959,179.6406,179.959,8777.0
2024-12-13 14:30:00,180.77,180.99,180.63,180.82,5577.0,179.8496,180.0684,179.7103,179.8993,5577.0
2024-12-13 15:00:00,180.92,181.11,180.49,180.5,10790.0,179.9988,180.1878,179.571,179.5809,10790.0
2024-12-13 15:30:00,180.37,180.64,179.82,180.13,41234.0,179.4516,179.7202,178.9044,179.2128,41234.0
2024-12-16 09:30:00,179.4,180.67,179.26,180.64,10222.0,178.4865,179.7501,178.3473,179.7202,10222.0
2024-12-16 10:00:00,180.31,182.12,180.12,181.78,14546.0,179.3919,181.1927,179.2029,180.8544,14546.0
2024-12-16 10:30:00,181.69,182.11,181.62,182.11,2208.0,180.7649,181.1827,180.6952,181.1827,2208.0
2024-12-16 11:00:00,181.87,182.05,181.38,181.95,3221.0,180.944,181.123,180.4565,181.0236,3221.0
2024-12-16 11:30:00,181.75,181.75,181.18,181.28,6150.0,180.8246,180.8246,180.2575,180.357,6150.0
2024-12-16 12:00:00,181.04,181.06,180.42,180.59,10415.0,180.1182,180.1381,179.5013,179.6705,10415.0
2024-12-16 12:30:00,180.49,180.56,180.01,180.04,7167.0,179.571,179.6406,179.0934,179.1233,7167.0
2024-12-16 13:00:00,180.13,180.24,179.73,179.86,7031.0,179.2128,179.3223,178.8149,178.9442,7031.0
2024-12-16 13:30:00,179.78,179.78,178.7,178.7,25837.0,178.8646,178.8646,177.7901,177.7901,25837.0
2024-12-16 14:00:00,178.65,178.71,177.89,178.04,20790.0,177.7404,177.8001,176.9842,177.1335,20790.0
2024-12-16 14:30:00,177.95,178.49,177.6,178.28,15588.0,177.0439,177.5812,176.6957,177.3722,15588.0
2024-12-16 15:00:00,178.27,178.49,177.36,177.56,21655.0,177.3623,177.5812,176.4569,176.6559,21655.0
2024-12-16 15:30:00,177.57,177.8,176.65,177.24,70584.0,176.6659,176.8947,175.7505,176.3375,70584.0
2024-12-17 09:30:00,176.88,180.25,176.88,179.44,7424.0,175.9794,179.3322,175.9794,178.5263,7424.0
2024-12-17 10:00:00,179.84,181.13,179.46,179.83,11350.0,178.9243,180.2077,178.5462,178.9144,11350.0
2024-12-17 10:30:00,179.91,180.09,178.4,178.72,9546.0,178.9939,179.173,177.4916,177.81,9546.0
2024-12-17 11:00:00,178.88,178.97,177.86,178.2,4790.0,177.9692,178.0587,176.9544,177.2926,4790.0
2024-12-17 11:30:00,178.28,179.14,178.22,179.14,3600.0,177.3722,178.2279,177.3125,178.2279,3600.0
2024-12-17 12:00:00,179.19,179.51,178.87,179.11,6843.0,178.2776,178.596,177.9592,178.198,6843.0
2024-12-17 12:30:00,179.05,179.84,179.05,179.84,2391.0,178.1383,178.9243,178.1383,178.9243,2391.0
2024-12-17 13:00:00,179.99,180.13,179.56,180.1,10574.0,179.0735,179.2128,178.6457,179.183,10574.0
2024-12-17 13:30:00,179.92,180.04,179.24,179.54,7252.0,179.0039,179.1233,178.3274,178.6258,7252.0
2024-12-17 14:00:00,179.37,179.7,179.15,179.47,10682.0,178.4567,178.785,178.2378,178.5562,10682.0
2024-12-17 14:30:00,179.47,179.47,179.05,179.2,11988.0,178.5562,178.5562,178.1383,178.2876,11988.0
2024-12-17 15:00:00,179.18,179.18,178.12,178.3,10609.0,178.2677,178.2677,177.2131,177.3921,10609.0
2024-12-17 15:30:00,178.2,178.38,177.84,178.28,45710.0,177.2926,177.4717,176.9345,177.3722,45710.0
2024-12-18 09:30:00,177.4,178.54,176.69,177.93,5056.0,176.4967,177.6309,175.7903,177.024,5056.0
2024-12-18 10:00:00,177.74,177.94,176.87,177.25,9692.0,176.835,177.034,175.9694,176.3475,9692.0
2024-12-18 10:30:00,176.99,177.69,176.78,177.02,9496.0,176.0888,176.7852,175.8799,176.1187,9496.0
2024-12-18 11:00:00,177.06,177.06,176.41,177.0,8509.0,176.1585,176.1585,175.5118,176.0988,8509.0
2024-12-18 11:30:00,176.89,177.07,176.37,176.38,4779.0,175.9893,176.1684,175.472,175.4819,4779.0
2024-12-18 12:00:00,176.5,177.33,176.41,177.21,8604.0,175.6013,176.4271,175.5118,176.3077,8604.0
2024-12-18 12:30:00,177.41,177.49,177.01,177.02,3714.0,176.5067,176.5863,176.1087,176.1187,3714.0
2024-12-18 13:00:00,177.02,177.18,176.54,176.98,8991.0,176.1187,176.2778,175.6411,176.0789,8991.0
2024-12-18 13:30:00,177.05,177.32,177.05,177.2,5782.0,176.1485,176.4171,176.1485,176.2977,5782.0
2024-12-18 14:00:00,177.14,177.51,175.08,175.31,8525.0,176.238,176.6062,174.1885,174.4174,8525.0
2024-12-18 14:30:00,175.08,175.31,173.94,174.03,13138.0,174.1885,174.4174,173.0543,173.1439,13138.0
2024-12-18 15:00:00,173.91,174.63,173.89,174.4,18144.0,173.0245,173.7408,173.0046,173.512,18144.0
2024-12-18 15:30:00,174.33,174.56,172.44,172.48,43061.0,173.4424,173.6712,171.562,171.6018,43061.0
2024-12-19 09:30:00,172.01,175.33,172.01,173.9,21354.0,171.1342,174.4373,171.1342,173.0145,21354.0
2024-12-19 10:00:00,173.7,173.7,172.36,172.7,23466.0,172.8156,172.8156,171.4824,171.8207,23466.0
2024-12-19 10:30:00,172.63,173.88,171.88,172.29,32699.0,171.751,172.9946,171.0048,171.4127,32699.0
2024-12-19 11:00:00,172.29,173.15,171.69,172.95,19953.0,171.4127,172.2684,170.8158,172.0694,19953.0
2024-12-19 11:30:00,172.97,173.64,172.62,173.21,9740.0,172.0893,172.7559,171.7411,172.3281,9740.0
2024-12-19 12:00:00,173.1,174.0,173.1,174.0,7892.0,172.2186,173.114,172.2186,173.114,7892.0
2024-12-19 12:30:00,173.85,174.16,173.62,173.94,17085.0,172.9648,173.2732,172.736,173.0543,17085.0
2024-12-19 13:00:00,173.94,174.41,173.71,174.39,11633.0,173.0543,173.5219,172.8255,173.502,11633.0
2024-12-19 13:30:00,174.4,175.02,174.32,174.97,16926.0,173.512,174.1288,173.4324,174.0791,16926.0
2024-12-19 14:00:00,175.0,176.0,174.49,176.0,24686.0,174.1089,175.1039,173.6015,175.1039,24686.0
2024-12-19 14:30:00,175.81,175.82,175.06,175.21,35128.0,174.9148,174.9248,174.1686,174.3179,35128.0
2024-12-19 15:00:00,175.21,175.35,174.7,175.01,38726.0,174.3179,174.4572,173.8105,174.1189,38726.0
2024-12-19 15:30:00,175.07,175.49,174.53,174.8,95468.0,174.1786,174.5964,173.6413,173.91,95468.0
2024-12-20 09:30:00,175.25,178.03,175.0,177.79,55060.0,174.3577,177.1235,174.1089,176.8847,55060.0
2024-12-20 10:00:00,177.5,177.87,174.96,175.72,25141.0,176.5962,176.9643,174.0691,174.8253,25141.0
2024-12-20 10:30:00,176.0,176.76,175.98,176.53,9387.0,175.1039,175.86,175.084,175.6312,9387.0
2024-12-20 11:00:00,176.5,177.31,176.36,177.17,26787.0,175.6013,176.4072,175.462,176.2679,26787.0
2024-12-20 11:30:00,177.18,178.14,177.12,177.74,23932.0,176.2778,177.233,176.2181,176.835,23932.0
2024-12-20 12:00:00,177.58,177.89,177.33,177.51,57646.0,176.6758,176.9842,176.4271,176.6062,57646.0
2024-12-20 12:30:00,177.6,178.49,177.41,178.48,15111.0,176.6957,177.5812,176.5067,177.5712,15111.0
2024-12-20 13:00:00,178.49,178.81,177.88,177.99,15766.0,177.5812,177.8995,176.9743,177.0837,15766.0
2024-12-20 13:30:00,177.98,178.61,177.77,178.19,8457.0,177.0738,177.7006,176.8648,177.2827,8457.0
2024-12-20 14:00:00,178.28,178.73,178.1,178.73,22827.0,177.3722,177.82,177.1932,177.82,22827.0
2024-12-20 14:30:00,178.67,178.72,178.22,178.28,14513.0,177.7603,177.81,177.3125,177.3722,14513.0
2024-12-20 15:00:00,178.25,178.91,178.17,178.76,30647.0,177.3424,177.999,177.2628,177.8498,30647.0
2024-12-20 15:30:00,178.72,179.09,178.09,178.16,77238.0,177.81,178.1781,177.1832,177.2529,77238.0
2024-12-23 09:30:00,177.03,177.71,176.46,177.44,9469.0,176.1286,176.8051,175.5615,176.5365,9469.0
2024-12-23 10:00:00,177.49,177.59,175.66,175.97,16882.0,176.5863,176.6858,174.7656,175.074,16882.0
2024-12-23 10:30:00,175.94,176.38,175.41,175.5,5483.0,175.0442,175.4819,174.5169,174.6064,5483.0
2024-12-23 11:00:00,175.55,176.07,175.54,175.84,6951.0,174.6561,175.1735,174.6462,174.9447,6951.0
2024-12-23 11:30:00,175.7,176.5,175.54,176.5,8821.0,174.8054,175.6013,174.6462,175.6013,8821.0
2024-12-23 12:00:00,176.57,176.57,175.77,175.78,5917.0,175.6709,175.6709,174.875,174.885,5917.0
2024-12-23 12:30:00,175.91,176.52,175.88,176.52,7590.0,175.0143,175.6212,174.9845,175.6212,7590.0
2024-12-23 13:00:00,176.58,177.09,176.35,177.06,5898.0,175.6809,176.1883,175.4521,176.1585,5898.0
2024-12-23 13:30:00,176.99,177.28,176.66,176.81,5417.0,176.0888,176.3773,175.7605,175.9097,5417.0
2024-12-23 14:00:00,176.9,177.3,176.73,176.94,6180.0,175.9993,176.3972,175.8301,176.0391,6180.0
2024-12-23 14:30:00,176.88,176.95,176.53,176.86,6876.0,175.9794,176.049,175.6312,175.9595,6876.0
2024-12-23 15:00:00,176.79,177.33,176.41,177.26,9732.0,175.8898,176.4271,175.5118,176.3574,9732.0
2024-12-23 15:30:00,177.28,178.6,177.24,178.14,32665.0,176.3773,177.6906,176.3375,177.233,32665.0
2024-12-24 09:30:00,178.91,178.91,176.43,177.2,7947.0,177.999,177.999,175.5317,176.2977,7947.0
2024-12-24 10:00:00,177.49,177.52,176.66,177.36,4679.0,176.5863,176.6161,175.7605,176.4569,4679.0
2024-12-24 10:30:00,177.41,177.5,176.65,176.94,5310.0,176.5067,176.5962,175.7505,176.0391,5310.0
2024-12-24 11:00:00,176.82,177.13,176.61,176.79,2424.0,175.9197,176.2281,175.7107,175.8898,2424.0
2024-12-24 11:30:00,176.93,177.08,176.75,176.95,1962.0,176.0291,176.1784,175.85,176.049,1962.0
2024-12-24 12:00:00,176.71,176.75,176.38,176.47,3737.0,175.8102,175.85,175.4819,175.5715,3737.0
2024-12-24 12:30:00,176.47,177.3,176.47,177.26,11037.0,175.5715,176.3972,175.5715,176.3574,11037.0
2024-12-26 09:30:00,175.95,177.62,175.55,176.85,6696.0,175.0541,176.7156,174.6561,175.9495,6696.0
2024-12-26 10:00:00,177.5,178.19,176.95,177.84,8146.0,176.5962,177.2827,176.049,176.9345,8146.0
2024-12-26 10:30:00,177.54,178.26,177.44,178.16,2617.0,176.636,177.3523,176.5365,177.2529,2617.0
2024-12-26 11:00:00,178.34,178.86,178.27,178.75,3815.0,177.4319,177.9493,177.3623,177.8398,3815.0
2024-12-26 11:30:00,178.91,179.47,178.84,179.21,6493.0,177.999,178.5562,177.9294,178.2975,6493.0
2024-12-26 12:00:00,179.25,179.36,178.96,178.98,14763.0,178.3373,178.4467,178.0488,178.0687,14763.0
2024-12-26 12:30:00,179.09,179.66,178.86,179.18,36498.0,178.1781,178.7452,177.9493,178.2677,36498.0
2024-12-26 13:00:00,179.39,179.39,178.53,179.18,9012.0,178.4766,178.4766,177.621,178.2677,9012.0
2024-12-26 13:30:00,179.15,179.67,179.09,179.56,9304.0,178.2378,178.7552,178.1781,178.6457,9304.0
2024-12-26 14:00:00,179.62,179.62,179.03,179.33,14348.0,178.7054,178.7054,178.1184,178.4169,14348.0
2024-12-26 14:30:00,179.26,179.57,178.97,179.36,14026.0,178.3473,178.6557,178.0587,178.4467,14026.0
2024-12-26 15:00:00,179.49,179.83,179.46,179.71,16636.0,178.5761,178.9144,178.5462,178.795,16636.0
2024-12-26 15:30:00,179.67,180.76,179.67,180.15,77166.0,178.7552,179.8396,178.7552,179.2327,77166.0
2024-12-27 09:30:00,179.39,181.19,179.22,179.83,10972.0,178.4766,180.2674,178.3075,178.9144,10972.0
2024-12-27 10:00:00,179.45,180.2,179.06,179.44,15258.0,178.5363,179.2825,178.1483,178.5263,15258.0
2024-12-27 10:30:00,179.43,179.98,179.16,179.65,7306.0,178.5164,179.0636,178.2478,178.7353,7306.0
2024-12-27 11:00:00,179.37,179.48,178.42,178.44,9103.0,178.4567,178.5661,177.5115,177.5314,9103.0
2024-12-27 11:30:00,178.51,179.29,178.37,178.48,15822.0,177.6011,178.3771,177.4618,177.5712,15822.0
2024-12-27 12:00:00,178.29,178.6,178.16,178.3,4464.0,177.3822,177.6906,177.2529,177.3921,4464.0
2024-12-27 12:30:00,178.29,178.43,178.15,178.35,3879.0,177.3822,177.5215,177.2429,177.4419,3879.0
2024-12-27 13:00:00,178.35,178.74,178.23,178.37,5755.0,177.4419,177.8299,177.3225,177.4618,5755.0
2024-12-27 13:30:00,178.42,178.86,178.32,178.81,4041.0,177.5115,177.9493,177.412,177.8995,4041.0
2024-12-27 14:00:00,178.81,179.33,178.79,178.84,7776.0,177.8995,178.4169,177.8796,177.9294,7776.0
2024-12-27 14:30:00,178.78,179.44,178.76,179.44,5953.0,177.8697,178.5263,177.8498,178.5263,5953.0
2024-12-27 15:00:00,179.25,179.58,178.8,179.08,9414.0,178.3373,178.6656,177.8896,178.1682,9414.0
2024-12-27 15:30:00,178.99,179.77,178.88,179.49,38798.0,178.0786,178.8547,177.9692,178.5761,38798.0
2024-12-30 09:30:00,178.18,178.5,175.27,176.26,10747.0,177.2728,177.5911,174.3776,175.3625,10747.0
2024-12-30 10:00:00,176.1,176.72,175.29,176.26,13454.0,175.2033,175.8202,174.3975,175.3625,13454.0
2024-12-30 10:30:00,176.27,176.63,176.08,176.11,6999.0,175.3725,175.7306,175.1834,175.2133,6999.0
2024-12-30 11:00:00,175.77,176.71,175.77,176.59,4200.0,174.875,175.8102,174.875,175.6908,4200.0
2024-12-30 11:30:00,176.58,176.84,176.36,176.81,4053.0,175.6809,175.9396,175.462,175.9097,4053.0
2024-12-30 12:00:00,176.5,177.57,176.5,177.4,15732.0,175.6013,176.6659,175.6013,176.4967,15732.0
2024-12-30 12:30:00,177.38,177.59,177.12,177.57,6951.0,176.4768,176.6858,176.2181,176.6659,6951.0
2024-12-30 13:00:00,177.5,178.18,177.39,177.47,7012.0,176.5962,177.2728,176.4868,176.5664,7012.0
2024-12-30 13:30:00,177.54,177.95,177.37,177.75,4712.0,176.636,177.0439,176.4669,176.8449,4712.0
2024-12-30 14:00:00,177.8,177.92,177.12,177.31,6472.0,176.8947,177.0141,176.2181,176.4072,6472.0
2024-12-30 14:30:00,177.44,177.48,176.6,176.72,30538.0,176.5365,176.5763,175.7008,175.8202,30538.0
2024-12-30 15:00:00,176.77,177.13,176.64,176.84,6289.0,175.8699,176.2281,175.7406,175.9396,6289.0
2024-12-30 15:30:00,176.8,177.47,176.45,177.1,27929.0,175.8998,176.5664,175.5516,176.1983,27929.0
2024-12-31 09:30:00,177.97,178.73,177.32,178.66,9385.0,177.0638,177.82,176.4171,177.7503,9385.0
2024-12-31 10:00:00,178.74,179.77,178.55,179.06,4985.0,177.8299,178.8547,177.6409,178.1483,4985.0
2024-12-31 10:30:00,179.06,179.44,178.9,178.97,3124.0,178.1483,178.5263,177.9891,178.0587,3124.0
2024-12-31 11:00:00,178.87,179.14,178.66,179.01,2380.0,177.9592,178.2279,177.7503,178.0985,2380.0
2024-12-31 11:30:00,178.97,179.25,178.54,178.61,7037.0,178.0587,178.3373,177.6309,177.7006,7037.0
2024-12-31 12:00:00,178.78,178.78,177.81,178.21,10223.0,177.8697,177.8697,176.9046,177.3026,10223.0
2024-12-31 12:30:00,177.98,178.27,177.93,178.19,4438.0,177.0738,177.3623,177.024,177.2827,4438.0
2024-12-31 13:00:00,178.58,178.58,178.11,178.35,7486.0,177.6707,177.6707,177.2031,177.4419,7486.0
2024-12-31 13:30:00,178.19,178.19,177.64,178.11,2366.0,177.2827,177.2827,176.7355,177.2031,2366.0
2024-12-31 14:00:00,178.06,178.1,177.37,177.55,9058.0,177.1534,177.1932,176.4669,176.646,9058.0
2024-12-31 14:30:00,177.58,178.21,177.43,178.05,2216.0,176.6758,177.3026,176.5266,177.1434,2216.0
2024-12-31 15:00:00,178.07,178.21,177.73,177.73,2631.0,177.1633,177.3026,176.825,176.825,2631.0
2024-12-31 15:30:00,178.04,178.06,177.33,177.98,29701.0,177.1335,177.1534,176.4271,177.0738,29701.0
2025-01-02 09:30:00,179.7,180.93,178.87,179.95,16705.0,178.785,180.0087,177.9592,179.0337,16705.0
2025-01-02 10:00:00,179.84,180.22,179.67,180.11,4458.0,178.9243,179.3024,178.7552,179.1929,4458.0
2025-01-02 10:30:00,180.1,180.12,179.29,179.48,9975.0,179.183,179.2029,178.3771,178.5661,9975.0
2025-01-02 11:00:00,179.48,179.5,178.43,178.82,3913.0,178.5661,178.586,177.5215,177.9095,3913.0
2025-01-02 11:30:00,178.87,179.44,178.77,178.78,6510.0,177.9592,178.5263,177.8597,177.8697,6510.0
2025-01-02 12:00:00,178.76,179.29,178.64,178.99,4144.0,177.8498,178.3771,177.7304,178.0786,4144.0
2025-01-02 12:30:00,178.99,178.99,178.32,178.64,8223.0,178.0786,178.0786,177.412,177.7304,8223.0
2025-01-02 13:00:00,178.39,178.58,178.11,178.27,8936.0,177.4817,177.6707,177.2031,177.3623,8936.0
2025-01-02 13:30:00,178.26,178.52,177.89,178.3,21063.0,177.3523,177.611,176.9842,177.3921,21063.0
2025-01-02 14:00:00,178.52,178.77,178.24,178.77,6166.0,177.611,177.8597,177.3324,177.8597,6166.0
2025-01-02 14:30:00,178.75,178.87,178.2,178.3,9154.0,177.8398,177.9592,177.2926,177.3921,9154.0
2025-01-02 15:00:00,178.32,179.08,178.32,178.63,9152.0,177.412,178.1682,177.412,177.7205,9152.0
2025-01-02 15:30:00,178.59,179.11,178.15,178.95,68713.0,177.6807,178.198,177.2429,178.0388,68713.0
2025-01-03 09:30:00,179.84,179.84,177.42,177.98,6120.0,178.9243,178.9243,176.5166,177.0738,6120.0
2025-01-03 10:00:00,177.7,179.51,177.69,179.32,17233.0,176.7952,178.596,176.7852,178.4069,17233.0
2025-01-03 10:30:00,179.6,180.09,179.35,179.35,2371.0,178.6855,179.173,178.4368,178.4368,2371.0
2025-01-03 11:00:00,179.48,180.29,179.44,180.29,5400.0,178.5661,179.372,178.5263,179.372,5400.0
2025-01-03 11:30:00,180.29,180.78,180.16,180.5,3256.0,179.372,179.8595,179.2427,179.5809,3256.0
2025-01-03 12:00:00,180.71,181.16,180.64,181.16,4150.0,179.7899,180.2376,179.7202,180.2376,4150.0
2025-01-03 12:30:00,181.24,181.7,181.07,181.58,12567.0,180.3172,180.7748,180.148,180.6554,12567.0
2025-01-03 13:00:00,181.61,182.35,181.56,182.35,7660.0,180.6853,181.4215,180.6355,181.4215,7660.0
2025-01-03 13:30:00,182.37,182.58,182.14,182.27,5054.0,181.4414,181.6503,181.2126,181.3419,5054.0
2025-01-03 14:00:00,182.26,182.26,181.88,181.9,3130.0,181.332,181.332,180.9539,180.9738,3130.0
2025-01-03 14:30:00,181.9,182.33,181.78,182.33,5360.0,180.9738,181.4016,180.8544,181.4016,5360.0
2025-01-03 15:00:00,182.37,182.71,182.23,182.61,12956.0,181.4414,181.7797,181.3021,181.6802,12956.0
2025-01-03 15:30:00,182.6,182.6,181.24,181.66,45434.0,181.6702,181.6702,180.3172,180.735,45434.0
2025-01-06 09:30:00,181.09,184.09,181.09,183.58,9499.0,180.1679,183.1527,180.1679,182.6453,9499.0
2025-01-06 10:00:00,183.77,184.78,183.42,183.94,16703.0,182.8343,183.8391,182.4861,183.0034,16703.0
2025-01-06 10:30:00,184.0,184.59,183.91,184.59,7012.0,183.0631,183.6501,182.9736,183.6501,7012.0
2025-01-06 11:00:00,184.5,184.79,184.1,184.58,17441.0,183.5606,183.8491,183.1626,183.6402,17441.0
2025-01-06 11:30:00,184.61,185.35,184.59,185.09,4455.0,183.67,184.4062,183.6501,184.1476,4455.0
2025-01-06 12:00:00,185.15,185.21,184.64,184.69,9311.0,184.2073,184.267,183.6999,183.7496,9311.0
2025-01-06 12:30:00,184.63,184.88,184.2,184.41,7797.0,183.6899,183.9386,183.2621,183.471,7797.0
2025-01-06 13:00:00,184.28,184.48,183.89,184.07,4201.0,183.3417,183.5407,182.9537,183.1328,4201.0
2025-01-06 13:30:00,184.38,184.38,183.57,183.79,6149.0,183.4412,183.4412,182.6353,182.8542,6149.0
2025-01-06 14:00:00,183.69,183.69,182.13,182.15,8657.0,182.7547,182.7547,181.2026,181.2225,8657.0
2025-01-06 14:30:00,182.11,182.35,181.34,181.35,7569.0,181.1827,181.4215,180.4167,180.4266,7569.0
2025-01-06 15:00:00,181.35,181.52,180.35,180.76,17215.0,180.4266,180.5957,179.4317,179.8396,17215.0
2025-01-06 15:30:00,180.71,180.87,179.88,180.49,82228.0,179.7899,179.9491,178.9641,179.571,82228.0
2025-01-07 09:30:00,181.35,184.88,181.12,184.66,16517.0,180.4266,183.9386,180.1978,183.7198,16517.0
2025-01-07 10:00:00,184.0,184.0,182.08,183.75,8342.0,183.0631,183.0631,181.1529,182.8144,8342.0
2025-01-07 10:30:00,183.49,183.81,182.14,182.64,10797.0,182.5557,182.8741,181.2126,181.71,10797.0
2025-01-07 11:00:00,182.65,182.71,181.75,181.83,4474.0,181.72,181.7797,180.8246,180.9042,4474.0
2025-01-07 11:30:00,181.84,182.07,181.13,181.26,11941.0,180.9141,181.1429,180.2077,180.3371,11941.0
2025-01-07 12:00:00,181.18,181.73,181.15,181.51,4475.0,180.2575,180.8047,180.2276,180.5858,4475.0
2025-01-07 12:30:00,181.42,181.49,181.13,181.45,7991.0,180.4963,180.5659,180.2077,180.5261,7991.0
2025-01-07 13:00:00,181.52,182.14,181.51,181.62,9523.0,180.5957,181.2126,180.5858,180.6952,9523.0
2025-01-07 13:30:00,181.51,181.82,181.26,181.71,7617.0,180.5858,180.8942,180.3371,180.7848,7617.0
2025-01-07 14:00:00,181.65,181.7,180.73,181.36,9827.0,180.7251,180.7748,179.8098,180.4366,9827.0
2025-01-07 14:30:00,181.33,181.53,180.6,181.02,9647.0,180.4067,180.6057,179.6804,180.0983,9647.0
2025-01-07 15:00:00,180.82,180.93,179.99,180.2,10101.0,179.8993,180.0087,179.0735,179.2825,10101.0
2025-01-07 15:30:00,180.14,180.26,179.42,179.8,49500.0,179.2228,179.3422,178.5064,178.8845,49500.0
2025-01-08 09:30:00,179.41,179.41,176.82,177.09,9308.0,178.4965,178.4965,175.9197,176.1883,9308.0
2025-01-08 10:00:00,177.13,178.73,177.12,177.87,5258.0,176.2281,177.82,176.2181,176.9643,5258.0
2025-01-08 10:30:00,178.44,178.77,177.99,178.75,1457.0,177.5314,177.8597,177.0837,177.8398,1457.0
2025-01-08 11:00:00,178.86,179.27,177.89,177.94,20823.0,177.9493,178.3572,176.9842,177.034,20823.0
2025-01-08 11:30:00,177.71,177.96,177.44,177.61,3077.0,176.8051,177.0539,176.5365,176.7057,3077.0
2025-01-08 12:00:00,177.61,177.9,176.95,177.89,5381.0,176.7057,176.9942,176.049,176.9842,5381.0
2025-01-08 12:30:00,177.82,178.02,177.67,178.02,2743.0,176.9146,177.1136,176.7653,177.1136,2743.0
2025-01-08 13:00:00,177.82,178.53,177.82,178.13,6953.0,176.9146,177.621,176.9146,177.223,6953.0
2025-01-08 13:30:00,178.16,178.39,177.43,177.67,9106.0,177.2529,177.4817,176.5266,176.7653,9106.0
2025-01-08 14:00:00,177.62,178.37,177.44,178.14,12785.0,176.7156,177.4618,176.5365,177.233,12785.0
2025-01-08 14:30:00,178.16,178.28,177.86,178.2,12665.0,177.2529,177.3722,176.9544,177.2926,12665.0
2025-01-08 15:00:00,178.21,178.48,177.89,178.36,14261.0,177.3026,177.5712,176.9842,177.4518,14261.0
2025-01-08 15:30:00,178.33,178.52,177.68,177.95,81065.0,177.422,177.611,176.7753,177.0439,81065.0
2025-01-10 09:30:00,175.42,177.5,175.42,176.12,22378.0,174.5268,176.5962,174.5268,175.2232,22378.0
2025-01-10 10:00:00,175.66,176.78,175.25,176.37,18471.0,174.7656,175.8799,174.3577,175.472,18471.0
2025-01-10 10:30:00,176.35,176.62,175.34,176.13,33296.0,175.4521,175.7207,174.4472,175.2332,33296.0
2025-01-10 11:00:00,176.13,176.32,175.79,176.18,10154.0,175.2332,175.4222,174.8949,175.2829,10154.0
2025-01-10 11:30:00,176.17,176.17,175.42,175.42,30393.0,175.273,175.273,174.5268,174.5268,30393.0
2025-01-10 12:00:00,175.27,175.74,175.02,175.52,9175.0,174.3776,174.8452,174.1288,174.6263,9175.0
2025-01-10 12:30:00,175.5,176.01,175.49,175.62,15679.0,174.6064,175.1138,174.5964,174.7258,15679.0
2025-01-10 13:00:00,175.7,176.31,175.59,176.23,30694.0,174.8054,175.4123,174.6959,175.3327,30694.0
2025-01-10 13:30:00,176.12,177.12,176.12,176.87,22211.0,175.2232,176.2181,175.2232,175.9694,22211.0
2025-01-10 14:00:00,176.84,176.84,176.15,176.63,19789.0,175.9396,175.9396,175.2531,175.7306,19789.0
2025-01-10 14:30:00,176.42,176.6,175.7,175.79,16568.0,175.5217,175.7008,174.8054,174.8949,16568.0
2025-01-10 15:00:00,175.79,175.96,174.88,175.35,58577.0,174.8949,175.0641,173.9896,174.4572,58577.0
2025-01-10 15:30:00,175.4,175.49,174.16,174.5,179254.0,174.5069,174.5964,173.2732,173.6115,179254.0
2025-01-13 09:30:00,174.5,174.5,172.67,174.25,11386.0,173.6115,173.6115,171.7908,173.3628,11386.0
2025-01-13 10:00:00,174.47,174.69,172.94,173.06,9309.0,173.5816,173.8005,172.0594,172.1788,9309.0
2025-01-13 10:30:00,172.98,175.25,172.97,175.08,17269.0,172.0992,174.3577,172.0893,174.1885,17269.0
2025-01-13 11:00:00,174.91,176.09,174.69,175.74,38195.0,174.0194,175.1934,173.8005,174.8452,38195.0
2025-01-13 11:30:00,175.41,176.2,175.3,175.9,20292.0,174.5169,175.3028,174.4074,175.0044,20292.0
2025-01-13 12:00:00,175.9,177.11,175.81,177.11,11258.0,175.0044,176.2082,174.9148,176.2082,11258.0
2025-01-13 12:30:00,177.06,177.81,176.86,177.67,11749.0,176.1585,176.9046,175.9595,176.7653,11749.0
2025-01-13 13:00:00,177.68,178.34,177.46,178.34,8236.0,176.7753,177.4319,176.5564,177.4319,8236.0
2025-01-13 13:30:00,178.12,178.36,177.69,177.69,12763.0,177.2131,177.4518,176.7852,176.7852,12763.0
2025-01-13 14:00:00,177.81,178.41,177.8,177.99,12439.0,176.9046,177.5016,176.8947,177.0837,12439.0
2025-01-13 14:30:00,177.99,178.91,177.98,178.36,16316.0,177.0837,177.999,177.0738,177.4518,16316.0
2025-01-13 15:00:00,178.34,178.87,178.26,178.75,16340.0,177.4319,177.9592,177.3523,177.8398,16340.0
2025-01-13 15:30:00,178.74,179.48,178.45,178.54,52570.0,177.8299,178.5661,177.5414,177.6309,52570.0
2025-01-14 09:30:00,179.4,181.02,178.6,179.39,8342.0,178.4865,180.0983,177.6906,178.4766,8342.0
2025-01-14 10:00:00,179.68,180.03,179.27,179.48,15435.0,178.7651,179.1133,178.3572,178.5661,15435.0
2025-01-14 10:30:00,179.48,180.25,179.48,180.15,6281.0,178.5661,179.3322,178.5661,179.2327,6281.0
2025-01-14 11:00:00,179.94,180.01,178.54,179.07,6388.0,179.0238,179.0934,177.6309,178.1582,6388.0
2025-01-14 11:30:00,178.84,179.29,178.56,178.93,9144.0,177.9294,178.3771,177.6508,178.0189,9144.0
2025-01-14 12:00:00,178.78,179.69,178.73,179.52,8229.0,177.8697,178.7751,177.82,178.6059,8229.0
2025-01-14 12:30:00,179.51,180.3,178.96,179.39,20276.0,178.596,179.382,178.0488,178.4766,20276.0
2025-01-14 13:00:00,179.49,180.35,179.49,180.33,6383.0,178.5761,179.4317,178.5761,179.4118,6383.0
2025-01-14 13:30:00,180.27,180.64,180.27,180.44,9010.0,179.3521,179.7202,179.3521,179.5212,9010.0
2025-01-14 14:00:00,180.49,180.77,180.24,180.77,22396.0,179.571,179.8496,179.3223,179.8496,22396.0
2025-01-14 14:30:00,180.77,181.15,179.76,179.79,5930.0,179.8496,180.2276,178.8447,178.8746,5930.0
2025-01-14 15:00:00,179.59,179.72,178.5,178.67,20001.0,178.6756,178.8049,177.5911,177.7603,20001.0
2025-01-14 15:30:00,178.74,179.44,178.7,179.16,59068.0,177.8299,178.5263,177.7901,178.2478,59068.0
2025-01-15 09:30:00,180.87,181.9,178.77,179.24,14956.0,179.9491,180.9738,177.8597,178.3274,14956.0
2025-01-15 10:00:00,179.25,179.49,178.58,178.71,14364.0,178.3373,178.5761,177.6707,177.8001,14364.0
2025-01-15 10:30:00,178.76,179.25,178.15,178.84,11907.0,177.8498,178.3373,177.2429,177.9294,11907.0
2025-01-15 11:00:00,179.05,179.26,177.39,177.57,7122.0,178.1383,178.3473,176.4868,176.6659,7122.0
2025-01-15 11:30:00,177.51,177.58,176.97,177.4,17975.0,176.6062,176.6758,176.0689,176.4967,17975.0
2025-01-15 12:00:00,177.58,177.9,177.52,177.9,4364.0,176.6758,176.9942,176.6161,176.9942,4364.0
2025-01-15 12:30:00,177.91,178.9,177.78,178.36,17440.0,177.0041,177.9891,176.8748,177.4518,17440.0
2025-01-15 13:00:00,178.55,179.19,178.22,179.08,5212.0,177.6409,178.2776,177.3125,178.1682,5212.0
2025-01-15 13:30:00,178.98,179.11,178.23,178.5,38414.0,178.0687,178.198,177.3225,177.5911,38414.0
2025-01-15 14:00:00,178.5,179.09,178.05,178.17,22077.0,177.5911,178.1781,177.1434,177.2628,22077.0
2025-01-15 14:30:00,178.07,178.26,177.03,177.03,26000.0,177.1633,177.3523,176.1286,176.1286,26000.0
2025-01-15 15:00:00,177.04,177.97,176.96,177.23,15873.0,176.1386,177.0638,176.059,176.3276,15873.0
2025-01-15 15:30:00,177.23,177.62,176.02,176.45,77776.0,176.3276,176.7156,175.1237,175.5516,77776.0
2025-01-16 09:30:00,176.97,177.98,175.43,175.81,63241.0,176.0689,177.0738,174.5368,174.9148,63241.0
2025-01-16 10:00:00,175.84,176.78,175.5,176.65,18793.0,174.9447,175.8799,174.6064,175.7505,18793.0
2025-01-16 10:30:00,176.71,178.4,176.7,178.29,10878.0,175.8102,177.4916,175.8003,177.3822,10878.0
2025-01-16 11:00:00,178.12,179.52,178.1,179.38,14582.0,177.2131,178.6059,177.1932,178.4666,14582.0
2025-01-16 11:30:00,179.38,179.7,178.9,179.47,12281.0,178.4666,178.785,177.9891,178.5562,12281.0
2025-01-16 12:00:00,179.48,179.82,179.14,179.38,17437.0,178.5661,178.9044,178.2279,178.4666,17437.0
2025-01-16 12:30:00,179.42,179.55,178.99,179.5,20685.0,178.5064,178.6358,178.0786,178.586,20685.0
2025-01-16 13:00:00,179.5,179.94,179.3,179.72,20951.0,178.586,179.0238,178.387,178.8049,20951.0
2025-01-16 13:30:00,179.58,180.56,179.53,180.24,22560.0,178.6656,179.6406,178.6159,179.3223,22560.0
2025-01-16 14:00:00,180.24,181.46,180.24,181.04,36097.0,179.3223,180.5361,179.3223,180.1182,36097.0
2025-01-16 14:30:00,181.46,182.07,181.27,181.66,19802.0,180.5361,181.1429,180.347,180.735,19802.0
2025-01-16 15:00:00,181.69,181.82,180.86,180.96,19784.0,180.7649,180.8942,179.9391,180.0386,19784.0
2025-01-16 15:30:00,181.05,182.01,181.05,181.4,86785.0,180.1281,181.0832,180.1281,180.4764,86785.0
2025-01-17 09:30:00,181.98,182.12,179.23,179.23,57019.0,181.0534,181.1927,178.3174,178.3174,57019.0
2025-01-17 10:00:00,179.79,180.99,179.38,180.36,18402.0,178.8746,180.0684,178.4666,179.4417,18402.0
2025-01-17 10:30:00,180.49,180.9,179.87,180.66,13203.0,179.571,179.9789,178.9541,179.7401,13203.0
2025-01-17 11:00:00,180.73,181.07,180.48,180.55,12675.0,179.8098,180.148,179.561,179.6307,12675.0
2025-01-17 11:30:00,180.28,182.21,180.27,181.62,18001.0,179.3621,181.2822,179.3521,180.6952,18001.0
2025-01-17 12:00:00,181.66,182.89,181.66,182.4,17383.0,180.735,181.9588,180.735,181.4713,17383.0
2025-01-17 12:30:00,182.34,182.34,181.62,181.7,8952.0,181.4116,181.4116,180.6952,180.7748,8952.0
2025-01-17 13:00:00,181.78,181.89,181.16,181.42,9688.0,180.8544,180.9639,180.2376,180.4963,9688.0
2025-01-17 13:30:00,181.42,181.58,180.7,181.2,14048.0,180.4963,180.6554,179.7799,180.2774,14048.0
2025-01-17 14:00:00,180.9,181.71,180.8,181.23,24652.0,179.9789,180.7848,179.8794,180.3072,24652.0
2025-01-17 14:30:00,181.45,181.96,181.38,181.45,14324.0,180.5261,181.0335,180.4565,180.5261,14324.0
2025-01-17 15:00:00,181.38,182.14,181.38,182.14,19171.0,180.4565,181.2126,180.4565,181.2126,19171.0
2025-01-17 15:30:00,181.99,182.41,181.23,181.27,74460.0,181.0634,181.4812,180.3072,180.347,74460.0
2025-01-21 09:30:00,182.81,184.39,182.07,182.2,9296.0,181.8792,183.4511,181.1429,181.2723,9296.0
2025-01-21 10:00:00,182.81,182.83,181.41,182.0,35412.0,181.8792,181.8991,180.4863,181.0733,35412.0
2025-01-21 10:30:00,182.1,182.33,181.38,181.59,16250.0,181.1728,181.4016,180.4565,180.6654,16250.0
2025-01-21 11:00:00,181.54,181.72,180.51,181.13,29255.0,180.6156,180.7947,179.5909,180.2077,29255.0
2025-01-21 11:30:00,181.2,181.35,180.23,180.75,19920.0,180.2774,180.4266,179.3123,179.8297,19920.0
2025-01-21 12:00:00,180.55,181.73,180.38,181.53,31996.0,179.6307,180.8047,179.4615,180.6057,31996.0
2025-01-21 12:30:00,181.36,181.73,180.72,180.81,18797.0,180.4366,180.8047,179.7998,179.8894,18797.0
2025-01-21 13:00:00,180.67,180.71,179.52,179.96,13167.0,179.7501,179.7899,178.6059,179.0437,13167.0
2025-01-21 13:30:00,180.0,180.56,179.85,180.56,39887.0,179.0835,179.6406,178.9342,179.6406,39887.0
2025-01-21 14:00:00,180.39,181.74,180.26,181.28,33310.0,179.4715,180.8146,179.3422,180.357,33310.0
2025-01-21 14:30:00,181.35,181.88,181.22,181.48,15436.0,180.4266,180.9539,180.2973,180.5559,15436.0
2025-01-21 15:00:00,181.38,182.05,181.25,182.0,16911.0,180.4565,181.123,180.3271,181.0733,16911.0
2025-01-21 15:30:00,182.0,182.67,181.69,182.43,65329.0,181.0733,181.7399,180.7649,181.5011,65329.0
2025-01-22 09:30:00,180.42,181.43,180.09,181.2,25118.0,179.5013,180.5062,179.173,180.2774,25118.0
2025-01-22 10:00:00,181.03,182.11,180.65,181.78,30023.0,180.1082,181.1827,179.7302,180.8544,30023.0
2025-01-22 10:30:00,181.59,182.12,181.5,181.98,16497.0,180.6654,181.1927,180.5758,181.0534,16497.0
2025-01-22 11:00:00,181.87,182.25,181.71,181.74,12315.0,180.944,181.322,180.7848,180.8146,12315.0
2025-01-22 11:30:00,181.92,182.33,181.68,181.92,14781.0,180.9937,181.4016,180.7549,180.9937,14781.0
2025-01-22 12:00:00,181.94,182.27,181.13,181.29,21506.0,181.0136,181.3419,180.2077,180.3669,21506.0
2025-01-22 12:30:00,181.28,181.31,180.83,180.83,18954.0,180.357,180.3868,179.9093,179.9093,18954.0
2025-01-22 13:00:00,180.99,181.48,180.82,181.2,22945.0,180.0684,180.5559,179.8993,180.2774,22945.0
2025-01-22 13:30:00,181.27,181.67,180.87,180.87,11792.0,180.347,180.745,179.9491,179.9491,11792.0
2025-01-22 14:00:00,180.92,181.01,180.15,180.17,30588.0,179.9988,180.0883,179.2327,179.2526,30588.0
2025-01-22 14:30:00,179.94,181.07,179.93,180.47,20626.0,179.0238,180.148,179.0138,179.5511,20626.0
2025-01-22 15:00:00,180.44,181.5,180.35,181.44,27811.0,179.5212,180.5758,179.4317,180.5162,27811.0
2025-01-22 15:30:00,181.48,181.58,180.42,180.65,85764.0,180.5559,180.6554,179.5013,179.7302,85764.0
2025-01-23 09:30:00,181.47,181.85,178.85,180.12,13124.0,180.546,180.9241,177.9393,179.2029,13124.0
2025-01-23 10:00:00,180.12,180.32,176.86,177.41,28885.0,179.2029,179.4019,175.9595,176.5067,28885.0
2025-01-23 10:30:00,177.3,177.76,176.65,177.59,20193.0,176.3972,176.8549,175.7505,176.6858,20193.0
2025-01-23 11:00:00,177.49,178.3,177.17,177.93,16563.0,176.5863,177.3921,176.2679,177.024,16563.0
2025-01-23 11:30:00,178.3,178.42,177.67,177.92,20544.0,177.3921,177.5115,176.7653,177.0141,20544.0
2025-01-23 12:00:00,177.95,178.56,177.74,178.54,15675.0,177.0439,177.6508,176.835,177.6309,15675.0
2025-01-23 12:30:00,178.54,178.55,177.94,178.37,17135.0,177.6309,177.6409,177.034,177.4618,17135.0
2025-01-23 13:00:00,178.3,179.19,178.3,179.1,17623.0,177.3921,178.2776,177.3921,178.1881,17623.0
2025-01-23 13:30:00,179.25,180.55,178.66,180.25,17184.0,178.3373,179.6307,177.7503,179.3322,17184.0
2025-01-23 14:00:00,180.25,180.8,180.21,180.36,11939.0,179.3322,179.8794,179.2924,179.4417,11939.0
2025-01-23 14:30:00,180.36,180.74,180.07,180.15,15465.0,179.4417,179.8197,179.1531,179.2327,15465.0
2025-01-23 15:00:00,180.25,181.32,180.15,181.05,26217.0,179.3322,180.3968,179.2327,180.1281,26217.0
2025-01-23 15:30:00,181.12,181.17,180.47,180.76,117058.0,180.1978,180.2475,179.5511,179.8396,117058.0
2025-01-24 09:30:00,180.18,181.3,179.13,179.85,17560.0,179.2626,180.3769,178.2179,178.9342,17560.0
2025-01-24 10:00:00,180.31,180.84,179.65,180.81,21227.0,179.3919,179.9192,178.7353,179.8894,21227.0
2025-01-24 10:30:00,180.39,180.59,180.02,180.32,7934.0,179.4715,179.6705,179.1034,179.4019,7934.0
2025-01-24 11:00:00,180.32,180.41,179.92,180.09,20066.0,179.4019,179.4914,179.0039,179.173,20066.0
2025-01-24 11:30:00,180.0,180.24,179.91,180.21,32154.0,179.0835,179.3223,178.9939,179.2924,32154.0
2025-01-24 12:00:00,180.09,180.81,180.06,180.44,14168.0,179.173,179.8894,179.1432,179.5212,14168.0
2025-01-24 12:30:00,180.44,180.73,180.2,180.23,15275.0,179.5212,179.8098,179.2825,179.3123,15275.0
2025-01-24 13:00:00,180.24,180.62,180.05,180.05,4711.0,179.3223,179.7003,179.1332,179.1332,4711.0
2025-01-24 13:30:00,180.09,180.74,180.08,180.35,11806.0,179.173,179.8197,179.1631,179.4317,11806.0
2025-01-24 14:00:00,180.37,180.52,180.2,180.41,14214.0,179.4516,179.6008,179.2825,179.4914,14214.0
2025-01-24 14:30:00,180.5,180.7,179.88,180.57,47106.0,179.5809,179.7799,178.9641,179.6506,47106.0
2025-01-24 15:00:00,180.59,181.81,180.34,180.39,32281.0,179.6705,180.8843,179.4218,179.4715,32281.0
2025-01-24 15:30:00,180.4,181.04,180.22,180.95,93660.0,179.4814,180.1182,179.3024,180.0286,93660.0
2025-01-27 09:30:00,182.12,185.94,182.12,184.22,23043.0,181.1927,184.9932,181.1927,183.282,23043.0
2025-01-27 10:00:00,184.34,184.65,182.62,182.69,52088.0,183.4014,183.7098,181.6901,181.7598,52088.0
2025-01-27 10:30:00,182.68,183.18,181.72,181.72,10490.0,181.7498,182.2473,180.7947,180.7947,10490.0
2025-01-27 11:00:00,181.46,182.3,181.23,182.3,10517.0,180.5361,181.3718,180.3072,181.3718,10517.0
2025-01-27 11:30:00,182.07,182.38,181.84,182.13,10344.0,181.1429,181.4514,180.9141,181.2026,10344.0
2025-01-27 12:00:00,182.11,183.93,182.07,183.55,17662.0,181.1827,182.9935,181.1429,182.6154,17662.0
2025-01-27 12:30:00,183.61,183.61,183.21,183.21,4564.0,182.6751,182.6751,182.2771,182.2771,4564.0
2025-01-27 13:00:00,183.21,183.28,182.83,183.1,6847.0,182.2771,182.3468,181.8991,182.1677,6847.0
2025-01-27 13:30:00,183.06,183.27,182.82,182.88,13939.0,182.1279,182.3368,181.8891,181.9488,13939.0
2025-01-27 14:00:00,183.05,183.12,182.7,182.99,9259.0,182.118,182.1876,181.7697,182.0583,9259.0
2025-01-27 14:30:00,182.92,183.42,182.9,183.41,16303.0,181.9886,182.4861,181.9687,182.4761,16303.0
2025-01-27 15:00:00,183.09,183.15,182.36,182.64,17786.0,182.1578,182.2174,181.4315,181.71,17786.0
2025-01-27 15:30:00,182.46,183.88,182.46,183.66,59765.0,181.531,182.9437,181.531,182.7248,59765.0
2025-01-28 09:30:00,183.18,183.89,180.65,180.99,21213.0,182.2473,182.9537,179.7302,180.0684,21213.0
2025-01-28 10:00:00,180.75,182.33,180.18,181.7,24372.0,179.8297,181.4016,179.2626,180.7748,24372.0
2025-01-28 10:30:00,181.62,183.43,181.5,182.9,9273.0,180.6952,182.496,180.5758,181.9687,9273.0
2025-01-28 11:00:00,183.0,183.09,181.12,181.44,8413.0,182.0682,182.1578,180.1978,180.5162,8413.0
2025-01-28 11:30:00,181.18,181.54,180.88,181.16,6416.0,180.2575,180.6156,179.959,180.2376,6416.0
2025-01-28 12:00:00,181.02,181.27,180.47,180.53,7605.0,180.0983,180.347,179.5511,179.6108,7605.0
2025-01-28 12:30:00,180.46,180.57,180.2,180.5,5500.0,179.5411,179.6506,179.2825,179.5809,5500.0
2025-01-28 13:00:00,180.39,180.46,179.99,180.09,7405.0,179.4715,179.5411,179.0735,179.173,7405.0
2025-01-28 13:30:00,180.18,181.58,180.04,181.34,36929.0,179.2626,180.6554,179.1233,180.4167,36929.0
2025-01-28 14:00:00,181.41,181.72,181.11,181.72,10059.0,180.4863,180.7947,180.1878,180.7947,10059.0
2025-01-28 14:30:00,181.71,181.85,181.48,181.84,6463.0,180.7848,180.9241,180.5559,180.9141,6463.0
2025-01-28 15:00:00,181.91,182.44,181.74,181.81,19907.0,180.9838,181.5111,180.8146,180.8843,19907.0
2025-01-28 15:30:00,181.86,182.03,180.96,181.18,50560.0,180.934,181.1031,180.0386,180.2575,50560.0
2025-01-29 09:30:00,181.25,182.0,179.67,180.39,14290.0,180.3271,181.0733,178.7552,179.4715,14290.0
2025-01-29 10:00:00,180.93,181.74,180.55,181.34,17184.0,180.0087,180.8146,179.6307,180.4167,17184.0
2025-01-29 10:30:00,181.2,181.29,180.7,180.84,4405.0,180.2774,180.3669,179.7799,179.9192,4405.0
2025-01-29 11:00:00,180.58,180.93,180.18,180.92,7324.0,179.6605,180.0087,179.2626,179.9988,7324.0
2025-01-29 11:30:00,180.92,181.57,180.88,181.31,7934.0,179.9988,180.6455,179.959,180.3868,7934.0
2025-01-29 12:00:00,181.42,181.65,181.35,181.65,2629.0,180.4963,180.7251,180.4266,180.7251,2629.0
2025-01-29 12:30:00,181.46,181.47,181.06,181.37,4467.0,180.5361,180.546,180.1381,180.4465,4467.0
2025-01-29 13:00:00,181.23,182.09,181.23,181.91,7396.0,180.3072,181.1628,180.3072,180.9838,7396.0
2025-01-29 13:30:00,181.98,181.98,181.24,181.28,4980.0,181.0534,181.0534,180.3172,180.357,4980.0
2025-01-29 14:00:00,181.16,181.16,179.35,179.65,11968.0,180.2376,180.2376,178.4368,178.7353,11968.0
2025-01-29 14:30:00,179.83,180.47,179.71,179.88,17842.0,178.9144,179.5511,178.795,178.9641,17842.0
2025-01-29 15:00:00,179.78,180.86,179.37,180.82,13162.0,178.8646,179.9391,178.4567,179.8993,13162.0
2025-01-29 15:30:00,180.83,181.05,180.39,180.63,30165.0,179.9093,180.1281,179.4715,179.7103,30165.0
2025-01-30 09:30:00,182.07,183.64,182.07,183.63,19433.0,181.1429,182.705,181.1429,182.695,19433.0
2025-01-30 10:00:00,183.45,183.63,182.54,182.68,12970.0,182.5159,182.695,181.6106,181.7498,12970.0
2025-01-30 10:30:00,182.66,183.62,182.65,183.54,17056.0,181.7299,182.6851,181.72,182.6055,17056.0
2025-01-30 11:00:00,183.6,184.34,183.6,184.31,7609.0,182.6652,183.4014,182.6652,183.3715,7609.0
2025-01-30 11:30:00,184.36,184.58,183.86,183.94,9319.0,183.4213,183.6402,182.9238,183.0034,9319.0
2025-01-30 12:00:00,183.87,184.06,183.5,183.7,3633.0,182.9338,183.1228,182.5657,182.7646,3633.0
2025-01-30 12:30:00,183.71,184.08,183.35,184.08,4448.0,182.7746,183.1427,182.4164,183.1427,4448.0
2025-01-30 13:00:00,184.38,184.38,183.05,183.85,23744.0,183.4412,183.4412,182.118,182.9139,23744.0
2025-01-30 13:30:00,183.9,184.2,183.79,184.01,3131.0,182.9636,183.2621,182.8542,183.0731,3131.0
2025-01-30 14:00:00,184.01,184.07,183.61,183.87,6604.0,183.0731,183.1328,182.6751,182.9338,6604.0
2025-01-30 14:30:00,183.75,184.06,183.54,183.68,10187.0,182.8144,183.1228,182.6055,182.7447,10187.0
2025-01-30 15:00:00,183.73,184.3,183.63,184.3,27892.0,182.7945,183.3616,182.695,183.3616,27892.0
2025-01-30 15:30:00,184.08,184.14,181.33,182.84,102532.0,183.1427,183.2024,180.4067,181.909,102532.0
2025-01-31 09:30:00,182.74,184.34,181.95,182.01,7826.0,181.8095,183.4014,181.0236,181.0832,7826.0
2025-01-31 10:00:00,182.65,183.13,182.07,182.8,14025.0,181.72,182.1975,181.1429,181.8692,14025.0
2025-01-31 10:30:00,182.98,182.98,181.33,181.73,30855.0,182.0483,182.0483,180.4067,180.8047,30855.0
2025-01-31 11:00:00,181.91,181.98,181.14,181.14,9391.0,180.9838,181.0534,180.2177,180.2177,9391.0
2025-01-31 11:30:00,181.16,182.34,181.08,182.2,6738.0,180.2376,181.4116,180.158,181.2723,6738.0
2025-01-31 12:00:00,182.23,183.0,181.91,182.88,29944.0,181.3021,182.0682,180.9838,181.9488,29944.0
2025-01-31 12:30:00,182.9,183.28,182.76,182.81,6575.0,181.9687,182.3468,181.8294,181.8792,6575.0
2025-01-31 13:00:00,182.82,182.89,181.75,181.81,7693.0,181.8891,181.9588,180.8246,180.8843,7693.0
2025-01-31 13:30:00,181.99,181.99,180.5,180.73,14234.0,181.0634,181.0634,179.5809,179.8098,14234.0
2025-01-31 14:00:00,180.52,181.81,179.96,181.39,16312.0,179.6008,180.8843,179.0437,180.4664,16312.0
2025-01-31 14:30:00,181.25,181.7,180.75,181.3,9121.0,180.3271,180.7748,179.8297,180.3769,9121.0
2025-01-31 15:00:00,181.29,181.29,180.25,180.36,14150.0,180.3669,180.3669,179.3322,179.4417,14150.0
2025-01-31 15:30:00,180.36,181.0,180.14,180.23,38453.0,179.4417,180.0784,179.2228,179.3123,38453.0
2025-02-03 09:30:00,179.02,179.73,173.19,174.81,111621.0,178.1085,178.8149,172.3082,173.9199,111621.0
2025-02-03 10:00:00,174.48,180.05,172.68,180.05,161695.0,173.5916,179.1332,171.8008,179.1332,161695.0
2025-02-03 10:30:00,179.48,179.52,176.63,178.37,26213.0,178.5661,178.6059,175.7306,177.4618,26213.0
2025-02-03 11:00:00,178.39,178.8,175.76,177.09,98059.0,177.4817,177.8896,174.8651,176.1883,98059.0
2025-02-03 11:30:00,177.12,177.41,175.48,175.89,17137.0,176.2181,176.5067,174.5865,174.9944,17137.0
2025-02-03 12:00:00,175.88,176.25,175.5,176.02,18663.0,174.9845,175.3526,174.6064,175.1237,18663.0
2025-02-03 12:30:00,175.89,175.89,174.86,175.19,7098.0,174.9944,174.9944,173.9697,174.298,7098.0
2025-02-03 13:00:00,174.99,175.7,174.86,175.34,9648.0,174.099,174.8054,173.9697,174.4472,9648.0
2025-02-03 13:30:00,175.03,175.41,174.9,174.99,10292.0,174.1388,174.5169,174.0095,174.099,10292.0
2025-02-03 14:00:00,175.05,176.04,174.85,175.66,17175.0,174.1587,175.1436,173.9597,174.7656,17175.0
2025-02-03 14:30:00,175.89,176.1,175.5,175.77,11772.0,174.9944,175.2033,174.6064,174.875,11772.0
2025-02-03 15:00:00,175.78,175.92,175.02,175.19,19718.0,174.885,175.0243,174.1288,174.298,19718.0
2025-02-03 15:30:00,175.14,175.76,174.76,175.0,68395.0,174.2482,174.8651,173.8702,174.1089,68395.0
2025-02-04 09:30:00,175.14,176.68,174.6,176.17,18709.0,174.2482,175.7804,173.711,175.273,18709.0
2025-02-04 10:00:00,176.47,177.1,175.3,175.61,16585.0,175.5715,176.1983,174.4074,174.7158,16585.0
2025-02-04 10:30:00,175.21,175.78,174.74,175.52,2688.0,174.3179,174.885,173.8503,174.6263,2688.0
2025-02-04 11:00:00,175.11,175.92,175.11,175.71,7224.0,174.2184,175.0243,174.2184,174.8153,7224.0
2025-02-04 11:30:00,175.71,175.85,175.43,175.47,5389.0,174.8153,174.9546,174.5368,174.5766,5389.0
2025-02-04 12:00:00,175.51,175.79,174.85,174.96,8001.0,174.6163,174.8949,173.9597,174.0691,8001.0
2025-02-04 12:30:00,174.86,175.53,174.63,175.24,4772.0,173.9697,174.6362,173.7408,174.3477,4772.0
2025-02-04 13:00:00,175.48,175.64,174.88,174.94,5961.0,174.5865,174.7457,173.9896,174.0492,5961.0
2025-02-04 13:30:00,175.02,175.05,174.8,174.99,7338.0,174.1288,174.1587,173.91,174.099,7338.0
2025-02-04 14:00:00,174.93,175.15,174.85,175.03,12994.0,174.0393,174.2582,173.9597,174.1388,12994.0
2025-02-04 14:30:00,174.9,175.66,174.89,175.28,17662.0,174.0095,174.7656,173.9995,174.3875,17662.0
2025-02-04 15:00:00,175.29,175.42,174.8,174.82,17392.0,174.3975,174.5268,173.91,173.9299,17392.0
2025-02-04 15:30:00,174.75,175.53,174.68,174.98,78120.0,173.8602,174.6362,173.7906,174.089,78120.0
2025-02-05 09:30:00,176.0,176.34,174.95,174.95,7390.0,175.1039,175.4421,174.0592,174.0592,7390.0
2025-02-05 10:00:00,175.26,175.58,174.29,174.99,10527.0,174.3676,174.686,173.4026,174.099,10527.0
2025-02-05 10:30:00,175.25,175.91,174.96,175.0,22303.0,174.3577,175.0143,174.0691,174.1089,22303.0
2025-02-05 11:00:00,175.02,175.17,174.85,174.93,8860.0,174.1288,174.2781,173.9597,174.0393,8860.0
2025-02-05 11:30:00,174.98,175.16,174.67,174.68,10515.0,174.089,174.2681,173.7806,173.7906,10515.0
2025-02-05 12:00:00,174.78,175.07,174.58,174.99,8769.0,173.8901,174.1786,173.6911,174.099,8769.0
2025-02-05 12:30:00,174.99,175.63,174.99,175.06,16683.0,174.099,174.7357,174.099,174.1686,16683.0
2025-02-05 13:00:00,175.07,175.23,174.9,175.02,13732.0,174.1786,174.3378,174.0095,174.1288,13732.0
2025-02-05 13:30:00,175.14,176.03,175.01,175.64,11410.0,174.2482,175.1337,174.1189,174.7457,11410.0
2025-02-05 14:00:00,175.66,175.99,175.4,175.42,7153.0,174.7656,175.0939,174.5069,174.5268,7153.0
2025-02-05 14:30:00,175.39,175.86,175.21,175.63,9424.0,174.497,174.9646,174.3179,174.7357,9424.0
2025-02-05 15:00:00,175.65,175.82,175.48,175.63,17727.0,174.7556,174.9248,174.5865,174.7357,17727.0
2025-02-05 15:30:00,175.62,176.58,175.62,176.03,72587.0,174.7258,175.6809,174.7258,175.1337,72587.0
2025-02-06 09:30:00,175.62,176.75,175.15,175.36,10020.0,174.7258,175.85,174.2582,174.4671,10020.0
2025-02-06 10:00:00,175.49,175.76,174.86,175.11,8814.0,174.5964,174.8651,173.9697,174.2184,8814.0
2025-02-06 10:30:00,175.14,175.9,174.79,175.31,8893.0,174.2482,175.0044,173.9,174.4174,8893.0
2025-02-06 11:00:00,175.0,175.44,175.0,175.05,4700.0,174.1089,174.5467,174.1089,174.1587,4700.0
2025-02-06 11:30:00,175.01,175.29,174.87,175.08,7530.0,174.1189,174.3975,173.9796,174.1885,7530.0
2025-02-06 12:00:00,174.86,175.38,174.86,174.93,7163.0,173.9697,174.487,173.9697,174.0393,7163.0
2025-02-06 12:30:00,174.87,175.58,174.83,175.57,7899.0,173.9796,174.686,173.9398,174.676,7899.0
2025-02-06 13:00:00,175.6,175.6,174.51,174.52,9202.0,174.7059,174.7059,173.6214,173.6314,9202.0
2025-02-06 13:30:00,174.61,174.91,174.31,174.41,11906.0,173.7209,174.0194,173.4225,173.5219,11906.0
2025-02-06 14:00:00,174.41,174.46,174.0,174.06,15921.0,173.5219,173.5717,173.114,173.1737,15921.0
2025-02-06 14:30:00,173.91,174.12,173.74,173.97,14328.0,173.0245,173.2334,172.8554,173.0842,14328.0
2025-02-06 15:00:00,173.97,174.6,173.93,174.46,15524.0,173.0842,173.711,173.0444,173.5717,15524.0
2025-02-06 15:30:00,174.46,174.63,173.47,173.54,98754.0,173.5717,173.7408,172.5867,172.6564,98754.0
2025-02-07 09:30:00,173.29,174.24,171.63,173.17,26654.0,172.4077,173.3528,170.7561,172.2883,26654.0
2025-02-07 10:00:00,172.81,173.74,172.5,173.27,17788.0,171.9301,172.8554,171.6217,172.3878,17788.0
2025-02-07 10:30:00,173.26,174.11,172.94,173.03,18558.0,172.3778,173.2235,172.0594,172.149,18558.0
2025-02-07 11:00:00,173.03,173.84,172.45,173.03,27133.0,172.149,172.9548,171.5719,172.149,27133.0
2025-02-07 11:30:00,173.09,173.65,173.08,173.65,7980.0,172.2087,172.7658,172.1987,172.7658,7980.0
2025-02-07 12:00:00,173.52,173.96,173.2,173.31,5574.0,172.6365,173.0742,172.3181,172.4275,5574.0
2025-02-07 12:30:00,173.25,173.45,172.81,172.92,6198.0,172.3679,172.5668,171.9301,172.0395,6198.0
2025-02-07 13:00:00,172.87,173.08,172.35,172.47,7021.0,171.9898,172.1987,171.4724,171.5918,7021.0
2025-02-07 13:30:00,172.4,172.43,171.78,171.89,10277.0,171.5222,171.552,170.9053,171.0148,10277.0
2025-02-07 14:00:00,171.92,171.92,171.26,171.43,10689.0,171.0446,171.0446,170.388,170.5571,10689.0
2025-02-07 14:30:00,171.33,171.51,170.68,170.82,7912.0,170.4576,170.6367,169.8109,169.9502,7912.0
2025-02-07 15:00:00,170.94,170.94,170.3,170.72,10610.0,170.0696,170.0696,169.4329,169.8507,10610.0
2025-02-07 15:30:00,170.73,171.2,170.45,171.1,52753.0,169.8607,170.3283,169.5821,170.2288,52753.0
2025-02-10 09:30:00,171.77,171.84,170.2,171.47,14246.0,170.8954,170.965,169.3334,170.5969,14246.0
2025-02-10 10:00:00,171.38,171.85,171.0,171.06,12277.0,170.5074,170.975,170.1293,170.189,12277.0
2025-02-10 10:30:00,171.06,171.57,170.84,171.36,3946.0,170.189,170.6964,169.9701,170.4875,3946.0
2025-02-10 11:00:00,171.2,171.23,170.72,170.86,2576.0,170.3283,170.3581,169.8507,169.99,2576.0
2025-02-10 11:30:00,170.8,171.49,170.7,171.34,4675.0,169.9303,170.6168,169.8308,170.4676,4675.0
2025-02-10 12:00:00,171.23,171.23,170.59,170.59,6412.0,170.3581,170.3581,169.7214,169.7214,6412.0
2025-02-10 12:30:00,170.71,170.81,170.37,170.71,4710.0,169.8408,169.9403,169.5025,169.8408,4710.0
2025-02-10 13:00:00,170.67,171.25,170.64,170.96,6897.0,169.801,170.378,169.7711,170.0895,6897.0
2025-02-10 13:30:00,171.02,171.24,170.73,170.84,11032.0,170.1492,170.3681,169.8607,169.9701,11032.0
2025-02-10 14:00:00,170.77,171.29,170.66,171.16,19474.0,169.9005,170.4178,169.791,170.2885,19474.0
2025-02-10 14:30:00,171.17,171.76,171.11,171.56,15674.0,170.2984,170.8854,170.2388,170.6865,15674.0
2025-02-10 15:00:00,171.49,171.73,171.27,171.72,18666.0,170.6168,170.8556,170.3979,170.8456,18666.0
2025-02-10 15:30:00,171.72,172.19,171.24,171.37,69607.0,170.8456,171.3133,170.3681,170.4974,69607.0
2025-02-11 09:30:00,170.08,171.35,170.0,171.14,18661.0,169.214,170.4775,169.1344,170.2686,18661.0
2025-02-11 10:00:00,171.07,171.37,170.52,170.73,8806.0,170.199,170.4974,169.6518,169.8607,8806.0
2025-02-11 10:30:00,170.55,170.73,169.99,170.36,7501.0,169.6816,169.8607,169.1245,169.4926,7501.0
2025-02-11 11:00:00,170.34,171.25,170.34,171.18,6917.0,169.4727,170.378,169.4727,170.3084,6917.0
2025-02-11 11:30:00,171.17,171.53,170.85,171.12,9602.0,170.2984,170.6566,169.9801,170.2487,9602.0
2025-02-11 12:00:00,171.09,171.5,170.67,170.77,16497.0,170.2189,170.6268,169.801,169.9005,16497.0
2025-02-11 12:30:00,170.77,170.92,170.41,170.63,14717.0,169.9005,170.0497,169.5423,169.7612,14717.0
2025-02-11 13:00:00,170.42,170.76,170.39,170.47,3790.0,169.5523,169.8905,169.5224,169.602,3790.0
2025-02-11 13:30:00,170.47,170.82,170.41,170.49,7300.0,169.602,169.9502,169.5423,169.6219,7300.0
2025-02-11 14:00:00,170.47,171.25,170.46,171.25,5492.0,169.602,170.378,169.5921,170.378,5492.0
2025-02-11 14:30:00,171.24,171.51,170.97,170.97,10494.0,170.3681,170.6367,170.0995,170.0995,10494.0
2025-02-11 15:00:00,171.0,171.24,170.92,171.04,14792.0,170.1293,170.3681,170.0497,170.1691,14792.0
2025-02-11 15:30:00,171.07,171.47,170.86,171.36,59597.0,170.199,170.5969,169.99,170.4875,59597.0
2025-02-12 09:30:00,170.0,170.14,168.0,168.13,15325.0,169.1344,169.2737,167.1446,167.2739,15325.0
2025-02-12 10:00:00,167.88,169.62,167.78,169.52,15379.0,167.0252,168.7563,166.9257,168.6568,15379.0
2025-02-12 10:30:00,169.36,170.49,168.95,170.19,18569.0,168.4977,169.6219,168.0897,169.3234,18569.0
2025-02-12 11:00:00,170.14,170.17,169.19,169.45,11688.0,169.2737,169.3035,168.3285,168.5872,11688.0
2025-02-12 11:30:00,169.33,169.86,169.33,169.77,7930.0,168.4678,168.9951,168.4678,168.9056,7930.0
2025-02-12 12:00:00,169.61,170.12,169.45,169.87,7984.0,168.7464,169.2538,168.5872,169.0051,7984.0
2025-02-12 12:30:00,169.86,170.3,169.68,169.85,13333.0,168.9951,169.4329,168.816,168.9852,13333.0
2025-02-12 13:00:00,169.86,170.03,169.34,169.34,5578.0,168.9951,169.1642,168.4778,168.4778,5578.0
2025-02-12 13:30:00,169.37,169.65,169.37,169.53,4542.0,168.5076,168.7862,168.5076,168.6668,4542.0
2025-02-12 14:00:00,169.43,169.47,168.26,168.42,8279.0,168.5673,168.6071,167.4033,167.5624,8279.0
2025-02-12 14:30:00,168.41,169.09,168.4,168.73,12190.0,167.5525,168.229,167.5425,167.8709,12190.0
2025-02-12 15:00:00,168.76,169.15,168.69,168.8,12833.0,167.9007,168.2887,167.8311,167.9405,12833.0
2025-02-12 15:30:00,168.78,169.06,168.17,168.24,63441.0,167.9206,168.1992,167.3137,167.3834,63441.0
2025-02-13 09:30:00,168.68,169.06,166.89,168.05,23870.0,167.8211,168.1992,166.0402,167.1943,23870.0
2025-02-13 10:00:00,168.05,168.1,167.1,168.03,26505.0,167.1943,167.2441,166.2492,167.1744,26505.0
2025-02-13 10:30:00,168.16,168.98,167.93,168.83,8471.0,167.3038,168.1196,167.0749,167.9704,8471.0
2025-02-13 11:00:00,168.65,169.29,168.55,168.76,16239.0,167.7913,168.428,167.6918,167.9007,16239.0
2025-02-13 11:30:00,168.78,169.0,168.29,168.31,6222.0,167.9206,168.1395,167.4331,167.453,6222.0
2025-02-13 12:00:00,168.19,168.29,167.76,167.83,18997.0,167.3336,167.4331,166.9058,166.9755,18997.0
2025-02-13 12:30:00,167.83,167.84,167.17,167.17,7776.0,166.9755,166.9854,166.3188,166.3188,7776.0
2025-02-13 13:00:00,167.25,168.13,167.18,167.69,10948.0,166.3984,167.2739,166.3288,166.8362,10948.0
2025-02-13 13:30:00,167.6,167.71,167.21,167.47,7247.0,166.7466,166.8561,166.3586,166.6173,7247.0
2025-02-13 14:00:00,167.58,167.98,167.46,167.57,12392.0,166.7267,167.1247,166.6073,166.7168,12392.0
2025-02-13 14:30:00,167.54,167.54,167.01,167.04,13425.0,166.6869,166.6869,166.1596,166.1895,13425.0
2025-02-13 15:00:00,167.08,167.44,166.99,167.36,19829.0,166.2293,166.5874,166.1397,166.5078,19829.0
2025-02-13 15:30:00,167.33,168.04,167.31,167.63,90890.0,166.478,167.1844,166.4581,166.7765,90890.0
2025-02-14 09:30:00,169.11,169.84,167.67,167.68,26232.0,168.2489,168.9752,166.8163,166.8262,26232.0
2025-02-14 10:00:00,167.97,169.03,166.97,166.97,14523.0,167.1147,168.1693,166.1198,166.1198,14523.0
2025-02-14 10:30:00,167.25,167.76,167.02,167.31,11896.0,166.3984,166.9058,166.1696,166.4581,11896.0
2025-02-14 11:00:00,167.65,167.68,167.04,167.05,4404.0,166.7964,166.8262,166.1895,166.1994,4404.0
2025-02-14 11:30:00,167.02,167.49,166.94,167.26,11629.0,166.1696,166.6372,166.09,166.4084,11629.0
2025-02-14 12:00:00,167.26,167.37,166.89,166.89,10722.0,166.4084,166.5178,166.0402,166.0402,10722.0
2025-02-14 12:30:00,166.85,167.54,166.76,167.19,13841.0,166.0004,166.6869,165.9109,166.3387,13841.0
2025-02-14 13:00:00,167.19,167.98,167.19,167.69,8014.0,166.3387,167.1247,166.3387,166.8362,8014.0
2025-02-14 13:30:00,167.84,167.84,167.25,167.69,10437.0,166.9854,166.9854,166.3984,166.8362,10437.0
2025-02-14 14:00:00,167.69,167.98,167.49,167.77,13734.0,166.8362,167.1247,166.6372,166.9158,13734.0
2025-02-14 14:30:00,167.79,168.17,167.73,168.09,7743.0,166.9357,167.3137,166.876,167.2341,7743.0
2025-02-14 15:00:00,168.06,168.2,167.24,167.42,21552.0,167.2043,167.3436,166.3885,166.5675,21552.0
2025-02-14 15:30:00,167.36,167.69,167.25,167.38,69892.0,166.5078,166.8362,166.3984,166.5277,69892.0
2025-02-18 09:30:00,167.02,168.49,165.62,168.17,32910.0,166.1696,167.6321,164.7767,167.3137,32910.0
2025-02-18 10:00:00,168.21,169.31,168.2,169.31,22544.0,167.3535,168.4479,167.3436,168.4479,22544.0
2025-02-18 10:30:00,169.01,169.78,168.55,169.78,14566.0,168.1494,168.9155,167.6918,168.9155,14566.0
2025-02-18 11:00:00,169.8,170.17,168.93,168.94,13000.0,168.9354,169.3035,168.0699,168.0798,13000.0
2025-02-18 11:30:00,168.95,169.35,168.65,169.3,7491.0,168.0897,168.4877,167.7913,168.438,7491.0
2025-02-18 12:00:00,169.14,169.4,168.44,168.86,15700.0,168.2788,168.5375,167.5823,168.0002,15700.0
2025-02-18 12:30:00,168.85,168.97,168.32,168.73,5984.0,167.9903,168.1096,167.463,167.8709,5984.0
2025-02-18 13:00:00,168.64,168.82,168.44,168.74,4845.0,167.7813,167.9604,167.5823,167.8808,4845.0
2025-02-18 13:30:00,168.55,168.77,168.26,168.37,9488.0,167.6918,167.9107,167.4033,167.5127,9488.0
2025-02-18 14:00:00,168.3,168.34,168.0,168.22,11191.0,167.4431,167.4829,167.1446,167.3635,11191.0
2025-02-18 14:30:00,168.08,169.16,168.04,169.0,15013.0,167.2242,168.2987,167.1844,168.1395,15013.0
2025-02-18 15:00:00,169.12,169.97,169.01,169.47,17746.0,168.2589,169.1046,168.1494,168.6071,17746.0
2025-02-18 15:30:00,169.47,170.2,169.17,169.26,69698.0,168.6071,169.3334,168.3086,168.3982,69698.0
2025-02-19 09:30:00,169.26,171.32,167.78,170.84,36504.0,168.3982,170.4477,166.9257,169.9701,36504.0
2025-02-19 10:00:00,170.59,172.65,170.23,172.65,21770.0,169.7214,171.7709,169.3632,171.7709,21770.0
2025-02-19 10:30:00,172.59,173.7,172.59,173.22,20143.0,171.7112,172.8156,171.7112,172.338,20143.0
2025-02-19 11:00:00,173.15,173.67,172.79,173.16,9740.0,172.2684,172.7857,171.9102,172.2783,9740.0
2025-02-19 11:30:00,173.05,173.2,172.64,172.64,4743.0,172.1689,172.3181,171.761,171.761,4743.0
2025-02-19 12:00:00,172.4,173.0,172.4,172.67,7650.0,171.5222,172.1191,171.5222,171.7908,7650.0
2025-02-19 12:30:00,172.69,174.08,172.68,174.0,21326.0,171.8107,173.1936,171.8008,173.114,21326.0
2025-02-19 13:00:00,174.01,174.46,173.77,174.45,14007.0,173.124,173.5717,172.8852,173.5617,14007.0
2025-02-19 13:30:00,174.32,174.49,174.1,174.34,12899.0,173.4324,173.6015,173.2135,173.4523,12899.0
2025-02-19 14:00:00,174.28,175.21,174.19,175.11,8527.0,173.3926,174.3179,173.3031,174.2184,8527.0
2025-02-19 14:30:00,175.09,175.92,175.09,175.8,11247.0,174.1985,175.0243,174.1985,174.9049,11247.0
2025-02-19 15:00:00,175.81,176.26,175.68,175.88,20473.0,174.9148,175.3625,174.7855,174.9845,20473.0
2025-02-19 15:30:00,175.99,175.99,174.46,174.86,58490.0,175.0939,175.0939,173.5717,173.9697,58490.0
2025-02-20 09:30:00,174.57,176.71,173.34,176.27,13196.0,173.6811,175.8102,172.4574,175.3725,13196.0
2025-02-20 10:00:00,176.16,176.3,174.71,175.25,10546.0,175.263,175.4023,173.8204,174.3577,10546.0
2025-02-20 10:30:00,175.31,176.7,175.26,176.57,12913.0,174.4174,175.8003,174.3676,175.6709,12913.0
2025-02-20 11:00:00,176.58,176.58,175.32,175.36,12014.0,175.6809,175.6809,174.4273,174.4671,12014.0
2025-02-20 11:30:00,175.39,175.61,174.44,175.45,24035.0,174.497,174.7158,173.5518,174.5567,24035.0
2025-02-20 12:00:00,175.28,175.75,174.88,174.89,17066.0,174.3875,174.8551,173.9896,173.9995,17066.0
2025-02-20 12:30:00,174.93,174.95,174.18,174.29,11876.0,174.0393,174.0592,173.2931,173.4026,11876.0
2025-02-20 13:00:00,174.36,174.46,173.83,174.09,11437.0,173.4722,173.5717,172.9449,173.2036,11437.0
2025-02-20 13:30:00,173.96,174.62,173.75,174.43,16441.0,173.0742,173.7309,172.8653,173.5418,16441.0
2025-02-20 14:00:00,174.43,174.76,174.26,174.53,10518.0,173.5418,173.8702,173.3727,173.6413,10518.0
2025-02-20 14:30:00,174.57,174.57,173.83,174.1,12018.0,173.6811,173.6811,172.9449,173.2135,12018.0
2025-02-20 15:00:00,174.13,174.23,173.71,173.86,10156.0,173.2434,173.3429,172.8255,172.9747,10156.0
2025-02-20 15:30:00,173.93,175.18,173.91,175.13,59682.0,173.0444,174.288,173.0245,174.2383,59682.0
2025-02-21 09:30:00,174.95,175.87,174.35,175.81,13083.0,174.0592,174.9745,173.4623,174.9148,13083.0
2025-02-21 10:00:00,175.5,176.21,175.02,175.58,5469.0,174.6064,175.3128,174.1288,174.686,5469.0
2025-02-21 10:30:00,175.36,175.74,174.86,174.86,11766.0,174.4671,174.8452,173.9697,173.9697,11766.0
2025-02-21 11:00:00,174.75,175.06,174.24,174.61,6239.0,173.8602,174.1686,173.3528,173.7209,6239.0
2025-02-21 11:30:00,174.6,174.69,174.15,174.36,3252.0,173.711,173.8005,173.2633,173.4722,3252.0
2025-02-21 12:00:00,174.23,174.85,174.23,174.3,10945.0,173.3429,173.9597,173.3429,173.4125,10945.0
2025-02-21 12:30:00,174.43,174.77,173.88,174.64,10497.0,173.5418,173.8801,172.9946,173.7508,10497.0
2025-02-21 13:00:00,174.67,175.08,174.32,174.52,11921.0,173.7806,174.1885,173.4324,173.6314,11921.0
2025-02-21 13:30:00,174.32,174.42,173.88,174.11,4123.0,173.4324,173.5319,172.9946,173.2235,4123.0
2025-02-21 14:00:00,173.89,174.57,173.89,174.36,6658.0,173.0046,173.6811,173.0046,173.4722,6658.0
2025-02-21 14:30:00,174.44,174.79,174.29,174.69,8349.0,173.5518,173.9,173.4026,173.8005,8349.0
2025-02-21 15:00:00,174.71,174.92,174.19,174.9,18642.0,173.8204,174.0294,173.3031,174.0095,18642.0
2025-02-21 15:30:00,174.93,175.75,174.86,175.6,56153.0,174.0393,174.8551,173.9697,174.7059,56153.0
2025-02-24 09:30:00,175.36,176.91,173.26,176.49,14514.0,174.4671,176.0092,172.3778,175.5914,14514.0
2025-02-24 10:00:00,176.9,177.99,176.47,177.87,28815.0,175.9993,177.0837,175.5715,176.9643,28815.0
2025-02-24 10:30:00,177.85,178.18,177.2,177.54,35162.0,176.9444,177.2728,176.2977,176.636,35162.0
2025-02-24 11:00:00,177.68,178.35,177.46,177.72,24271.0,176.7753,177.4419,176.5564,176.8151,24271.0
2025-02-24 11:30:00,177.67,178.41,177.28,178.1,20603.0,176.7653,177.5016,176.3773,177.1932,20603.0
2025-02-24 12:00:00,178.07,178.07,177.51,177.7,14693.0,177.1633,177.1633,176.6062,176.7952,14693.0
2025-02-24 12:30:00,177.92,178.45,177.87,177.87,11573.0,177.0141,177.5414,176.9643,176.9643,11573.0
2025-02-24 13:00:00,177.88,178.3,177.28,177.28,11240.0,176.9743,177.3921,176.3773,176.3773,11240.0
2025-02-24 13:30:00,177.19,177.71,176.7,176.95,11778.0,176.2878,176.8051,175.8003,176.049,11778.0
2025-02-24 14:00:00,176.96,177.16,176.78,176.92,11799.0,176.059,176.2579,175.8799,176.0192,11799.0
2025-02-24 14:30:00,177.15,177.63,176.77,177.17,14078.0,176.248,176.7256,175.8699,176.2679,14078.0
2025-02-24 15:00:00,177.15,178.05,177.1,177.32,27366.0,176.248,177.1434,176.1983,176.4171,27366.0
2025-02-24 15:30:00,177.24,177.73,177.02,177.6,70438.0,176.3375,176.825,176.1187,176.6957,70438.0
2025-02-25 09:30:00,178.05,180.58,177.74,180.0,23985.0,177.1434,179.6605,176.835,179.0835,23985.0
2025-02-25 10:00:00,180.0,180.48,178.63,179.05,33933.0,179.0835,179.561,177.7205,178.1383,33933.0
2025-02-25 10:30:00,179.02,179.18,178.22,178.58,12930.0,178.1085,178.2677,177.3125,177.6707,12930.0
2025-02-25 11:00:00,178.57,178.68,176.37,176.7,43675.0,177.6608,177.7702,175.472,175.8003,43675.0
2025-02-25 11:30:00,176.68,176.68,175.85,176.13,18533.0,175.7804,175.7804,174.9546,175.2332,18533.0
2025-02-25 12:00:00,176.43,177.3,176.22,176.59,30874.0,175.5317,176.3972,175.3227,175.6908,30874.0
2025-02-25 12:30:00,176.69,176.91,176.19,176.45,12608.0,175.7903,176.0092,175.2929,175.5516,12608.0
2025-02-25 13:00:00,176.37,176.88,176.31,176.59,14154.0,175.472,175.9794,175.4123,175.6908,14154.0
2025-02-25 13:30:00,176.65,176.98,176.19,176.81,18561.0,175.7505,176.0789,175.2929,175.9097,18561.0
2025-02-25 14:00:00,176.86,176.97,175.95,176.02,23524.0,175.9595,176.0689,175.0541,175.1237,23524.0
2025-02-25 14:30:00,175.86,177.45,175.86,177.18,33940.0,174.9646,176.5465,174.9646,176.2778,33940.0
2025-02-25 15:00:00,177.16,177.16,175.96,176.75,38656.0,176.2579,176.2579,175.0641,175.85,38656.0
2025-02-25 15:30:00,176.75,177.85,176.43,177.69,94838.0,175.85,176.9444,175.5317,176.7852,94838.0
2025-02-26 09:30:00,176.39,176.91,173.72,176.6,31110.0,175.4919,176.0092,172.8355,175.7008,31110.0
2025-02-26 10:00:00,176.65,177.59,176.43,177.59,19048.0,175.7505,176.6858,175.5317,176.6858,19048.0
2025-02-26 10:30:00,177.33,178.54,177.21,178.16,43333.0,176.4271,177.6309,176.3077,177.2529,43333.0
2025-02-26 11:00:00,178.22,178.79,177.98,178.63,15533.0,177.3125,177.8796,177.0738,177.7205,15533.0
2025-02-26 11:30:00,178.59,178.67,177.98,178.07,12435.0,177.6807,177.7603,177.0738,177.1633,12435.0
2025-02-26 12:00:00,178.18,178.48,177.99,178.35,14542.0,177.2728,177.5712,177.0837,177.4419,14542.0
2025-02-26 12:30:00,178.31,178.52,176.85,176.91,13928.0,177.4021,177.611,175.9495,176.0092,13928.0
2025-02-26 13:00:00,176.99,177.89,176.93,177.35,13793.0,176.0888,176.9842,176.0291,176.447,13793.0
2025-02-26 13:30:00,177.35,177.48,176.6,176.68,9672.0,176.447,176.5763,175.7008,175.7804,9672.0
2025-02-26 14:00:00,176.68,177.19,176.35,177.0,27542.0,175.7804,176.2878,175.4521,176.0988,27542.0
2025-02-26 14:30:00,177.02,177.26,176.8,177.25,23082.0,176.1187,176.3574,175.8998,176.3475,23082.0
2025-02-26 15:00:00,177.2,177.88,177.09,177.36,23627.0,176.2977,176.9743,176.1883,176.4569,23627.0
2025-02-26 15:30:00,177.45,178.16,177.22,177.62,99813.0,176.5465,177.2529,176.3176,176.7156,99813.0
2025-02-27 09:30:00,156.5,156.6,140.43,143.48,421769.0,155.7031,155.8026,139.715,142.7494,421769.0
2025-02-27 10:00:00,142.83,144.49,138.56,139.61,209245.0,142.1027,143.7543,137.8545,138.8991,209245.0
2025-02-27 10:30:00,139.34,139.52,135.95,136.56,175906.0,138.6305,138.8096,135.2578,135.8647,175906.0
2025-02-27 11:00:00,136.62,144.58,136.59,142.49,180569.0,135.9244,143.8438,135.8945,141.7645,180569.0
2025-02-27 11:30:00,142.53,142.79,138.37,139.15,117321.0,141.8043,142.0629,137.6655,138.4415,117321.0
2025-02-27 12:00:00,138.93,142.37,138.88,142.1,104871.0,138.2226,141.6451,138.1729,141.3765,104871.0
2025-02-27 12:30:00,142.09,142.4,140.04,141.1,67001.0,141.3665,141.6749,139.327,140.3816,67001.0
2025-02-27 13:00:00,141.09,141.74,138.93,139.3,58741.0,140.3716,141.0183,138.2226,138.5907,58741.0
2025-02-27 13:30:00,139.2,140.07,138.76,139.88,59787.0,138.4912,139.3568,138.0535,139.1678,59787.0
2025-02-27 14:00:00,139.9,140.35,138.0,138.18,68002.0,139.1877,139.6354,137.2973,137.4764,68002.0
2025-02-27 14:30:00,138.14,138.51,136.71,138.51,137009.0,137.4366,137.8047,136.0139,137.8047,137009.0
2025-02-27 15:00:00,138.53,140.04,137.72,138.41,89273.0,137.8246,139.327,137.0188,137.7053,89273.0
2025-02-27 15:30:00,138.48,139.75,137.34,139.13,339387.0,137.7749,139.0384,136.6407,138.4216,339387.0
2025-02-28 09:30:00,135.45,137.22,133.4,134.79,154057.0,134.7603,136.5213,132.7208,134.1037,154057.0
2025-02-28 10:00:00,134.97,137.92,134.96,136.92,100114.0,134.2828,137.2177,134.2728,136.2228,100114.0
2025-02-28 10:30:00,136.91,137.09,135.59,136.53,71868.0,136.2129,136.392,134.8996,135.8348,71868.0
2025-02-28 11:00:00,136.49,137.33,135.79,135.8,83274.0,135.795,136.6307,135.0986,135.1085,83274.0
2025-02-28 11:30:00,135.87,136.21,135.17,135.52,91643.0,135.1782,135.5165,134.4817,134.83,91643.0
2025-02-28 12:00:00,135.52,135.56,134.04,134.25,91579.0,134.83,134.8698,133.3575,133.5664,91579.0
2025-02-28 12:30:00,134.25,134.4,132.44,132.56,127986.0,133.5664,133.7157,131.7656,131.885,127986.0
2025-02-28 13:00:00,132.55,132.57,131.35,131.85,141152.0,131.8751,131.895,130.6812,131.1787,141152.0
2025-02-28 13:30:00,131.86,131.91,130.6,131.06,159063.0,131.1886,131.2383,129.935,130.3927,159063.0
2025-02-28 14:00:00,131.06,132.58,131.06,132.12,92107.0,130.3927,131.9049,130.3927,131.4473,92107.0
2025-02-28 14:30:00,132.11,132.75,131.66,132.13,138077.0,131.4373,132.0741,130.9896,131.4572,138077.0
2025-02-28 15:00:00,132.08,132.76,131.21,132.61,134600.0,131.4075,132.084,130.5419,131.9348,134600.0
2025-02-28 15:30:00,132.64,132.93,132.2,132.66,421959.0,131.9646,132.2532,131.5269,131.9845,421959.0
2025-03-03 09:30:00,134.21,134.21,128.55,130.12,94838.0,133.5266,133.5266,127.8955,129.4575,94838.0
2025-03-03 10:00:00,130.05,133.72,129.52,133.35,111137.0,129.3878,133.0391,128.8605,132.671,111137.0
2025-03-03 10:30:00,133.42,135.29,133.42,134.84,112729.0,132.7407,134.6011,132.7407,134.1534,112729.0
2025-03-03 11:00:00,134.84,137.74,134.44,136.84,171939.0,134.1534,137.0387,133.7555,136.1432,171939.0
2025-03-03 11:30:00,136.85,136.95,136.13,136.4,69951.0,136.1532,136.2527,135.4369,135.7055,69951.0
2025-03-03 12:00:00,136.41,138.8,136.29,137.53,79061.0,135.7154,138.0933,135.596,136.8297,79061.0
2025-03-03 12:30:00,137.53,137.54,136.68,136.68,45817.0,136.8297,136.8397,135.9841,135.9841,45817.0
2025-03-03 13:00:00,136.74,137.11,136.14,136.85,65646.0,136.0438,136.4119,135.4468,136.1532,65646.0
2025-03-03 13:30:00,136.92,137.1,135.47,135.66,65492.0,136.2228,136.4019,134.7802,134.9693,65492.0
2025-03-03 14:00:00,135.66,136.25,135.59,135.74,40882.0,134.9693,135.5562,134.8996,135.0488,40882.0
2025-03-03 14:30:00,135.68,136.36,135.5,135.7,48321.0,134.9892,135.6657,134.8101,135.009,48321.0
2025-03-03 15:00:00,135.7,135.73,134.48,134.97,102915.0,135.009,135.0389,133.7953,134.2828,102915.0
2025-03-03 15:30:00,135.0,136.15,134.88,135.15,255884.0,134.3126,135.4568,134.1932,134.4618,255884.0
2025-03-04 09:30:00,134.57,135.8,133.24,133.78,82326.0,133.8848,135.1085,132.5616,133.0988,82326.0
2025-03-04 10:00:00,133.63,134.08,132.02,132.84,92791.0,132.9496,133.3973,131.3478,132.1636,92791.0
2025-03-04 10:30:00,132.7,132.79,131.19,131.36,27199.0,132.0243,132.1139,130.522,130.6911,27199.0
2025-03-04 11:00:00,131.53,131.8,130.49,130.54,23975.0,130.8603,131.1289,129.8256,129.8753,23975.0
2025-03-04 11:30:00,130.74,132.08,130.74,131.37,26841.0,130.0743,131.4075,130.0743,130.7011,26841.0
2025-03-04 12:00:00,131.52,131.52,130.58,130.99,18396.0,130.8503,130.8503,129.9151,130.323,18396.0
2025-03-04 12:30:00,130.87,131.03,130.1,130.11,16774.0,130.2036,130.3628,129.4376,129.4475,16774.0
2025-03-04 13:00:00,130.16,132.74,129.84,132.3,53837.0,129.4973,132.0641,129.1789,131.6264,53837.0
2025-03-04 13:30:00,132.1,132.92,131.9,132.71,27652.0,131.4274,132.2432,131.2284,132.0343,27652.0
2025-03-04 14:00:00,132.62,133.29,132.38,132.44,17798.0,131.9447,132.6113,131.706,131.7656,17798.0
2025-03-04 14:30:00,132.41,133.1,132.23,133.1,16806.0,131.7358,132.4223,131.5567,132.4223,16806.0
2025-03-04 15:00:00,133.04,133.15,132.52,132.66,33331.0,132.3626,132.472,131.8452,131.9845,33331.0
2025-03-04 15:30:00,132.76,132.76,130.43,130.66,167526.0,132.084,132.084,129.7659,129.9947,167526.0
2025-03-05 09:30:00,130.96,137.56,130.96,135.68,42699.0,130.2932,136.8596,130.2932,134.9892,42699.0
2025-03-05 10:00:00,135.9,137.21,135.08,136.37,61276.0,135.208,136.5114,134.3922,135.6756,61276.0
2025-03-05 10:30:00,136.16,136.24,134.69,134.83,29605.0,135.4667,135.5463,134.0042,134.1435,29605.0
2025-03-05 11:00:00,134.69,135.0,134.0,134.28,37575.0,134.0042,134.3126,133.3177,133.5963,37575.0
2025-03-05 11:30:00,134.33,134.36,132.92,133.24,37932.0,133.646,133.6759,132.2432,132.5616,37932.0
2025-03-05 12:00:00,133.48,133.82,133.05,133.82,25996.0,132.8004,133.1386,132.3725,133.1386,25996.0
2025-03-05 12:30:00,133.76,134.29,133.53,133.97,31365.0,133.0789,133.6062,132.8501,133.2879,31365.0
2025-03-05 13:00:00,134.01,134.27,133.48,134.03,27039.0,133.3277,133.5863,132.8004,133.3476,27039.0
2025-03-05 13:30:00,133.92,134.49,133.75,134.31,21909.0,133.2381,133.8052,133.069,133.6261,21909.0
2025-03-05 14:00:00,134.32,134.65,133.96,134.37,42677.0,133.6361,133.9644,133.2779,133.6858,42677.0
2025-03-05 14:30:00,134.47,134.49,133.72,133.89,36317.0,133.7853,133.8052,133.0391,133.2083,36317.0
2025-03-05 15:00:00,133.89,134.72,133.77,134.69,63870.0,133.2083,134.034,133.0889,134.0042,63870.0
2025-03-05 15:30:00,134.57,134.78,133.43,134.2,183041.0,133.8848,134.0937,132.7506,133.5167,183041.0
2025-03-06 09:30:00,133.79,136.23,133.73,134.75,34562.0,133.1088,135.5364,133.0491,134.0639,34562.0
2025-03-06 10:00:00,134.75,135.78,134.27,134.94,33727.0,134.0639,135.0886,133.5863,134.2529,33727.0
2025-03-06 10:30:00,135.08,136.11,135.08,135.93,14044.0,134.3922,135.417,134.3922,135.2379,14044.0
2025-03-06 11:00:00,135.92,136.85,135.86,136.41,16279.0,135.2279,136.1532,135.1682,135.7154,16279.0
2025-03-06 11:30:00,136.59,136.59,135.74,136.27,22849.0,135.8945,135.8945,135.0488,135.5761,22849.0
2025-03-06 12:00:00,136.18,136.27,134.95,135.17,23540.0,135.4866,135.5761,134.2629,134.4817,23540.0
2025-03-06 12:30:00,135.17,135.4,134.52,134.93,16197.0,134.4817,134.7106,133.8351,134.243,16197.0
2025-03-06 13:00:00,134.89,135.58,134.81,134.94,21640.0,134.2032,134.8897,134.1236,134.2529,21640.0
2025-03-06 13:30:00,134.88,135.33,134.54,134.91,33472.0,134.1932,134.6409,133.855,134.2231,33472.0
2025-03-06 14:00:00,134.92,135.68,134.92,135.54,27812.0,134.233,134.9892,134.233,134.8499,27812.0
2025-03-06 14:30:00,135.53,137.48,135.53,136.07,46119.0,134.8399,136.78,134.8399,135.3772,46119.0
2025-03-06 15:00:00,136.09,137.35,136.08,137.35,39608.0,135.3971,136.6506,135.3871,136.6506,39608.0
2025-03-06 15:30:00,137.31,137.41,135.94,136.26,127421.0,136.6109,136.7103,135.2478,135.5662,127421.0
2025-03-07 09:30:00,136.0,137.37,135.04,137.19,29938.0,135.6365,137.0028,134.679,136.8233,29938.0
2025-03-07 10:00:00,137.25,138.49,136.5,136.5,31643.0,136.8831,138.1198,136.1351,136.1351,31643.0
2025-03-07 10:30:00,136.61,137.56,136.32,137.17,31902.0,136.2448,137.1923,135.9556,136.8034,31902.0
2025-03-07 11:00:00,137.06,138.14,136.92,137.6,30075.0,136.6936,137.7708,136.554,137.2322,30075.0
2025-03-07 11:30:00,137.6,138.0,137.04,137.52,33229.0,137.2322,137.6311,136.6737,137.1524,33229.0
2025-03-07 12:00:00,137.46,137.92,136.79,137.46,24181.0,137.0926,137.5513,136.4244,137.0926,24181.0
2025-03-07 12:30:00,137.33,139.28,137.29,138.59,22923.0,136.9629,138.9077,136.923,138.2196,22923.0
2025-03-07 13:00:00,138.66,139.45,138.54,138.59,23975.0,138.2894,139.0773,138.1697,138.2196,23975.0
2025-03-07 13:30:00,138.63,139.92,138.45,139.68,24880.0,138.2594,139.546,138.0799,139.3066,24880.0
2025-03-07 14:00:00,139.85,140.3,139.3,139.44,25958.0,139.4762,139.925,138.9277,139.0673,25958.0
2025-03-07 14:30:00,139.5,139.5,138.6,139.0,25186.0,139.1271,139.1271,138.2295,138.6285,25186.0
2025-03-07 15:00:00,139.0,140.04,138.87,140.02,57945.0,138.6285,139.6657,138.4988,139.6457,57945.0
2025-03-07 15:30:00,140.0,140.31,139.21,139.94,158893.0,139.6258,139.935,138.8379,139.5659,158893.0
2025-03-10 09:30:00,139.1,142.86,138.83,141.52,35720.0,138.7282,142.4781,138.4589,141.1417,35720.0
2025-03-10 10:00:00,141.72,143.0,141.32,142.2,55951.0,141.3412,142.6178,140.9423,141.8199,55951.0
2025-03-10 10:30:00,141.87,143.0,141.53,142.96,73423.0,141.4908,142.6178,141.1517,142.5779,73423.0
2025-03-10 11:00:00,142.97,143.14,142.43,142.55,22978.0,142.5878,142.7574,142.0493,142.169,22978.0
2025-03-10 11:30:00,142.64,142.79,141.61,142.13,45127.0,142.2587,142.4083,141.2315,141.7501,45127.0
2025-03-10 12:00:00,142.19,142.78,141.9,142.67,38882.0,141.8099,142.3984,141.5207,142.2886,38882.0
2025-03-10 12:30:00,142.63,142.89,141.88,141.89,26135.0,142.2488,142.5081,141.5008,141.5107,26135.0
2025-03-10 13:00:00,141.76,142.02,139.85,140.13,39305.0,141.3811,141.6404,139.4762,139.7554,39305.0
2025-03-10 13:30:00,140.14,141.14,140.07,140.34,74594.0,139.7654,140.7627,139.6956,139.9649,74594.0
2025-03-10 14:00:00,140.41,140.77,139.88,139.97,103439.0,140.0347,140.3937,139.5061,139.5959,103439.0
2025-03-10 14:30:00,139.97,140.28,138.96,139.33,74692.0,139.5959,139.905,138.5886,138.9576,74692.0
2025-03-10 15:00:00,139.45,140.14,138.2,138.31,102407.0,139.0773,139.7654,137.8306,137.9403,102407.0
2025-03-10 15:30:00,138.09,139.04,137.68,138.54,138866.0,137.7209,138.6684,137.312,138.1697,138866.0
2025-03-11 09:30:00,138.46,139.0,135.25,137.61,94778.0,138.0899,138.6285,134.8885,137.2422,94778.0
2025-03-11 10:00:00,137.61,139.62,137.41,139.45,40430.0,137.2422,139.2468,137.0427,139.0773,40430.0
2025-03-11 10:30:00,139.47,139.68,138.83,139.26,32438.0,139.0972,139.3066,138.4589,138.8878,32438.0
2025-03-11 11:00:00,139.02,139.51,138.52,138.71,67396.0,138.6484,139.1371,138.1497,138.3392,67396.0
2025-03-11 11:30:00,138.71,139.43,138.45,138.77,41599.0,138.3392,139.0573,138.0799,138.3991,41599.0
2025-03-11 12:00:00,138.72,139.03,138.2,138.64,77264.0,138.3492,138.6584,137.8306,138.2694,77264.0
2025-03-11 12:30:00,138.7,139.22,138.58,138.93,43347.0,138.3293,138.8479,138.2096,138.5586,43347.0
2025-03-11 13:00:00,138.86,139.15,138.59,138.72,47854.0,138.4888,138.7781,138.2196,138.3492,47854.0
2025-03-11 13:30:00,138.7,139.41,138.41,139.24,41007.0,138.3293,139.0374,138.04,138.8678,41007.0
2025-03-11 14:00:00,139.59,139.88,139.12,139.64,13014.0,139.2169,139.5061,138.7481,139.2667,13014.0
2025-03-11 14:30:00,139.6,140.19,139.3,139.65,25200.0,139.2269,139.8153,138.9277,139.2767,25200.0
2025-03-11 15:00:00,139.75,140.07,139.15,139.8,38781.0,139.3765,139.6956,138.7781,139.4263,38781.0
2025-03-11 15:30:00,139.8,140.07,138.72,138.82,157918.0,139.4263,139.6956,138.3492,138.4489,157918.0
2025-03-12 09:30:00,138.55,139.02,137.45,137.64,56215.0,138.1797,138.6484,137.0826,137.2721,56215.0
2025-03-12 10:00:00,137.6,138.63,137.3,138.39,36544.0,137.2322,138.2594,136.933,138.0201,36544.0
2025-03-12 10:30:00,138.27,138.27,136.82,136.93,52813.0,137.9004,137.9004,136.4543,136.564,52813.0
2025-03-12 11:00:00,136.79,137.51,136.16,136.33,30566.0,136.4244,137.1424,135.7961,135.9656,30566.0
2025-03-12 11:30:00,136.33,136.74,136.0,136.03,19590.0,135.9656,136.3745,135.6365,135.6664,19590.0
2025-03-12 12:00:00,136.15,136.42,135.56,136.08,21432.0,135.7861,136.0554,135.1977,135.7163,21432.0
2025-03-12 12:30:00,136.32,136.81,135.25,135.58,22491.0,135.9556,136.4443,134.8885,135.2176,22491.0
2025-03-12 13:00:00,135.39,136.47,134.68,136.12,39268.0,135.0281,136.1052,134.32,135.7562,39268.0
2025-03-12 13:30:00,136.21,136.36,135.49,135.52,27834.0,135.8459,135.9955,135.1278,135.1578,27834.0
2025-03-12 14:00:00,135.61,136.08,135.4,135.56,28880.0,135.2475,135.7163,135.0381,135.1977,28880.0
2025-03-12 14:30:00,135.56,136.05,135.4,135.57,33620.0,135.1977,135.6863,135.0381,135.2076,33620.0
2025-03-12 15:00:00,135.69,135.69,134.78,135.01,48210.0,135.3273,135.3273,134.4197,134.6491,48210.0
2025-03-12 15:30:00,135.02,135.52,134.69,135.49,148245.0,134.6591,135.1578,134.33,135.1278,148245.0
2025-03-13 09:30:00,135.45,137.37,134.37,137.19,23956.0,135.0879,137.0028,134.0108,136.8233,23956.0
2025-03-13 10:00:00,137.19,138.27,136.26,136.36,30145.0,136.8233,137.9004,135.8958,135.9955,30145.0
2025-03-13 10:30:00,136.68,137.0,135.66,137.0,32036.0,136.3147,136.6338,135.2974,136.6338,32036.0
2025-03-13 11:00:00,137.22,137.4,136.45,136.6,40186.0,136.8532,137.0327,136.0853,136.2349,40186.0
2025-03-13 11:30:00,136.51,137.1,136.06,137.0,29004.0,136.1451,136.7335,135.6963,136.6338,29004.0
2025-03-13 12:00:00,137.0,137.2,136.48,136.69,17802.0,136.6338,136.8333,136.1152,136.3246,17802.0
2025-03-13 12:30:00,136.61,136.97,136.07,136.67,27306.0,136.2448,136.6039,135.7063,136.3047,27306.0
2025-03-13 13:00:00,136.81,137.09,136.43,136.78,26246.0,136.4443,136.7236,136.0653,136.4144,26246.0
2025-03-13 13:30:00,136.71,136.99,135.93,136.9,46897.0,136.3446,136.6238,135.5667,136.5341,46897.0
2025-03-13 14:00:00,136.99,137.49,136.85,136.97,27194.0,136.6238,137.1225,136.4842,136.6039,27194.0
2025-03-13 14:30:00,137.03,137.12,136.34,136.83,25851.0,136.6637,136.7535,135.9756,136.4643,25851.0
2025-03-13 15:00:00,136.94,137.26,136.01,136.14,34283.0,136.574,136.8931,135.6465,135.7761,34283.0
2025-03-13 15:30:00,136.21,137.1,135.53,136.28,162269.0,135.8459,136.7335,135.1677,135.9157,162269.0
2025-03-14 09:30:00,138.6,138.66,136.24,138.54,26645.0,138.2295,138.2894,135.8758,138.1697,26645.0
2025-03-14 10:00:00,138.06,138.1,136.93,137.3,25894.0,137.691,137.7309,136.564,136.933,25894.0
2025-03-14 10:30:00,137.19,137.75,136.95,137.1,15820.0,136.8233,137.3818,136.5839,136.7335,15820.0
2025-03-14 11:00:00,137.19,137.33,136.97,137.22,9747.0,136.8233,136.9629,136.6039,136.8532,9747.0
2025-03-14 11:30:00,137.22,137.58,137.11,137.42,9761.0,136.8532,137.2123,136.7435,137.0527,9761.0
2025-03-14 12:00:00,137.36,137.59,136.87,137.2,15461.0,136.9928,137.2222,136.5042,136.8333,15461.0
2025-03-14 12:30:00,137.23,137.98,137.11,137.97,10679.0,136.8632,137.6112,136.7435,137.6012,10679.0
2025-03-14 13:00:00,137.92,138.06,137.35,137.43,13972.0,137.5513,137.691,136.9829,137.0627,13972.0
2025-03-14 13:30:00,137.48,137.99,137.15,137.42,21199.0,137.1125,137.6212,136.7834,137.0527,21199.0
2025-03-14 14:00:00,137.42,137.72,137.24,137.4,15279.0,137.0527,137.3519,136.8732,137.0327,15279.0
2025-03-14 14:30:00,137.41,137.66,137.19,137.22,28123.0,137.0427,137.292,136.8233,136.8532,28123.0
2025-03-14 15:00:00,137.33,138.54,137.27,138.06,41950.0,136.9629,138.1697,136.9031,137.691,41950.0
2025-03-14 15:30:00,138.08,138.44,137.48,137.72,184203.0,137.7109,138.07,137.1125,137.3519,184203.0
2025-03-17 09:30:00,137.62,139.04,136.72,138.0,22388.0,137.2521,138.6684,136.3546,137.6311,22388.0
2025-03-17 10:00:00,138.0,138.29,136.88,138.15,55957.0,137.6311,137.9204,136.5141,137.7807,55957.0
2025-03-17 10:30:00,138.18,138.71,137.74,138.36,22835.0,137.8107,138.3392,137.3718,137.9902,22835.0
2025-03-17 11:00:00,138.38,138.85,138.38,138.53,12746.0,138.0101,138.4789,138.0101,138.1597,12746.0
2025-03-17 11:30:00,138.64,138.75,138.02,138.52,19089.0,138.2694,138.3791,137.6511,138.1497,19089.0
2025-03-17 12:00:00,138.55,138.84,138.37,138.8,15845.0,138.1797,138.4689,138.0001,138.429,15845.0
2025-03-17 12:30:00,138.69,139.15,138.59,139.04,13432.0,138.3193,138.7781,138.2196,138.6684,13432.0
2025-03-17 13:00:00,139.04,139.12,138.82,139.11,16906.0,138.6684,138.7481,138.4489,138.7382,16906.0
2025-03-17 13:30:00,139.13,139.51,138.93,139.37,30632.0,138.7581,139.1371,138.5586,138.9975,30632.0
2025-03-17 14:00:00,139.47,139.68,138.72,138.87,27787.0,139.0972,139.3066,138.3492,138.4988,27787.0
2025-03-17 14:30:00,138.89,139.23,138.76,138.97,28167.0,138.5188,138.8578,138.3891,138.5985,28167.0
2025-03-17 15:00:00,139.04,139.04,138.29,138.66,35667.0,138.6684,138.6684,137.9204,138.2894,35667.0
2025-03-17 15:30:00,138.63,139.75,138.49,139.75,163574.0,138.2594,139.3765,138.1198,139.3765,163574.0
2025-03-18 09:30:00,139.57,141.5,139.17,141.28,28082.0,139.1969,141.1218,138.798,140.9024,28082.0
2025-03-18 10:00:00,141.25,141.82,140.65,140.97,13298.0,140.8724,141.4409,140.274,140.5932,13298.0
2025-03-18 10:30:00,140.97,141.01,140.0,140.49,18129.0,140.5932,140.6331,139.6258,140.1145,18129.0
2025-03-18 11:00:00,140.25,140.79,139.75,140.0,16320.0,139.8751,140.4137,139.3765,139.6258,16320.0
2025-03-18 11:30:00,140.0,140.12,139.43,139.46,13311.0,139.6258,139.7455,139.0573,139.0872,13311.0
2025-03-18 12:00:00,139.61,140.13,139.48,139.97,17108.0,139.2368,139.7554,139.1072,139.5959,17108.0
2025-03-18 12:30:00,139.99,140.06,139.46,139.58,18039.0,139.6158,139.6856,139.0872,139.2069,18039.0
2025-03-18 13:00:00,139.51,139.65,138.93,139.4,25530.0,139.1371,139.2767,138.5586,139.0274,25530.0
2025-03-18 13:30:00,139.41,139.91,139.29,139.75,17835.0,139.0374,139.536,138.9177,139.3765,17835.0
2025-03-18 14:00:00,139.72,139.96,139.17,139.63,25047.0,139.3465,139.5859,138.798,139.2568,25047.0
2025-03-18 14:30:00,139.53,139.86,139.07,139.44,20558.0,139.157,139.4862,138.6983,139.0673,20558.0
2025-03-18 15:00:00,139.43,139.93,139.43,139.84,28790.0,139.0573,139.556,139.0573,139.4662,28790.0
2025-03-18 15:30:00,139.91,140.12,139.48,139.96,157756.0,139.536,139.7455,139.1072,139.5859,157756.0
2025-03-19 09:30:00,139.6,141.32,139.6,140.33,33463.0,139.2269,140.9423,139.2269,139.9549,33463.0
2025-03-19 10:00:00,140.34,140.37,139.48,140.0,25531.0,139.9649,139.9948,139.1072,139.6258,25531.0
2025-03-19 10:30:00,140.0,140.18,139.66,139.71,23727.0,139.6258,139.8053,139.2867,139.3366,23727.0
2025-03-19 11:00:00,139.81,140.0,139.25,139.35,22567.0,139.4363,139.6258,138.8778,138.9775,22567.0
2025-03-19 11:30:00,139.49,139.56,139.16,139.31,22983.0,139.1171,139.187,138.788,138.9376,22983.0
2025-03-19 12:00:00,139.31,139.74,139.07,139.56,20444.0,138.9376,139.3665,138.6983,139.187,20444.0
2025-03-19 12:30:00,139.58,139.75,139.2,139.2,18067.0,139.2069,139.3765,138.8279,138.8279,18067.0
2025-03-19 13:00:00,139.22,139.48,138.81,138.91,26784.0,138.8479,139.1072,138.439,138.5387,26784.0
2025-03-19 13:30:00,138.88,139.27,138.4,138.91,42098.0,138.5088,138.8977,138.0301,138.5387,42098.0
2025-03-19 14:00:00,138.83,139.46,138.46,138.86,44581.0,138.4589,139.0872,138.0899,138.4888,44581.0
2025-03-19 14:30:00,138.89,139.29,138.52,138.83,96882.0,138.5188,138.9177,138.1497,138.4589,96882.0
2025-03-19 15:00:00,138.96,139.1,138.23,138.3,96267.0,138.5886,138.7282,137.8605,137.9303,96267.0
2025-03-19 15:30:00,138.43,139.22,138.04,139.2,217439.0,138.06,138.8479,137.671,138.8279,217439.0
2025-03-20 09:30:00,139.15,139.15,137.6,138.63,18156.0,138.7781,138.7781,137.2322,138.2594,18156.0
2025-03-20 10:00:00,138.55,139.24,138.11,138.52,21853.0,138.1797,138.8678,137.7408,138.1497,21853.0
2025-03-20 10:30:00,138.44,139.0,137.95,138.86,15236.0,138.07,138.6285,137.5813,138.4888,15236.0
2025-03-20 11:00:00,138.87,139.59,138.75,139.59,13227.0,138.4988,139.2169,138.3791,139.2169,13227.0
2025-03-20 11:30:00,139.59,140.06,139.54,139.55,15238.0,139.2169,139.6856,139.167,139.177,15238.0
2025-03-20 12:00:00,139.63,139.9,138.91,138.91,14395.0,139.2568,139.5261,138.5387,138.5387,14395.0
2025-03-20 12:30:00,138.98,139.24,138.68,138.68,13414.0,138.6085,138.8678,138.3093,138.3093,13414.0
2025-03-20 13:00:00,138.75,138.88,138.21,138.21,30165.0,138.3791,138.5088,137.8406,137.8406,30165.0
2025-03-20 13:30:00,138.31,138.86,138.24,138.43,32850.0,137.9403,138.4888,137.8705,138.06,32850.0
2025-03-20 14:00:00,138.43,138.48,138.08,138.16,47868.0,138.06,138.1098,137.7109,137.7907,47868.0
2025-03-20 14:30:00,138.17,138.6,138.07,138.27,44738.0,137.8007,138.2295,137.7009,137.9004,44738.0
2025-03-20 15:00:00,138.28,138.87,138.19,138.61,48556.0,137.9104,138.4988,137.8206,138.2395,48556.0
2025-03-20 15:30:00,138.59,139.62,138.55,139.44,155428.0,138.2196,139.2468,138.1797,139.0673,155428.0
2025-03-21 09:30:00,138.5,140.46,138.16,140.16,73362.0,138.1298,140.0846,137.7907,139.7854,73362.0
2025-03-21 10:00:00,140.05,140.05,138.29,139.09,31079.0,139.6757,139.6757,137.9204,138.7182,31079.0
2025-03-21 10:30:00,138.96,139.58,138.55,139.3,51553.0,138.5886,139.2069,138.1797,138.9277,51553.0
2025-03-21 11:00:00,139.3,139.52,139.1,139.25,36695.0,138.9277,139.1471,138.7282,138.8778,36695.0
2025-03-21 11:30:00,139.26,139.65,139.21,139.55,33646.0,138.8878,139.2767,138.8379,139.177,33646.0
2025-03-21 12:00:00,139.61,140.5,139.55,140.44,36394.0,139.2368,140.1244,139.177,140.0646,36394.0
2025-03-21 12:30:00,140.41,140.67,140.19,140.5,34083.0,140.0347,140.294,139.8153,140.1244,34083.0
2025-03-21 13:00:00,140.56,141.06,140.44,140.53,35995.0,140.1843,140.683,140.0646,140.1544,35995.0
2025-03-21 13:30:00,140.45,141.09,140.33,140.72,31366.0,140.0746,140.7129,139.9549,140.3439,31366.0
2025-03-21 14:00:00,140.72,141.2,140.25,140.25,57602.0,140.3439,140.8226,139.8751,139.8751,57602.0
2025-03-21 14:30:00,140.36,140.98,140.28,140.73,52947.0,139.9848,140.6032,139.905,140.3538,52947.0
2025-03-21 15:00:00,140.63,141.25,139.79,141.09,162562.0,140.2541,140.8724,139.4163,140.7129,162562.0
2025-03-21 15:30:00,141.01,141.97,140.26,141.39,429523.0,140.6331,141.5905,139.8851,141.0121,429523.0
2025-03-24 09:30:00,142.6,143.32,141.56,142.03,67469.0,142.2188,142.9369,141.1816,141.6504,67469.0
2025-03-24 10:00:00,142.06,143.3,141.65,143.18,63907.0,141.6803,142.917,141.2714,142.7973,63907.0
2025-03-24 10:30:00,143.24,143.24,142.54,142.8,24362.0,142.8571,142.8571,142.159,142.4183,24362.0
2025-03-24 11:00:00,142.79,142.89,141.47,142.01,26744.0,142.4083,142.5081,141.0919,141.6304,26744.0
2025-03-24 11:30:00,141.95,142.47,141.46,141.56,37566.0,141.5706,142.0892,141.0819,141.1816,37566.0
2025-03-24 12:00:00,141.56,142.33,141.42,142.15,29225.0,141.1816,141.9496,141.042,141.77,29225.0
2025-03-24 12:30:00,142.15,142.45,141.98,142.0,38190.0,141.77,142.0692,141.6005,141.6204,38190.0
2025-03-24 13:00:00,142.0,142.18,141.4,142.18,27749.0,141.6204,141.8,141.022,141.8,27749.0
2025-03-24 13:30:00,142.27,142.58,142.01,142.28,30434.0,141.8897,142.1989,141.6304,141.8997,30434.0
2025-03-24 14:00:00,142.28,142.38,141.05,141.12,29888.0,141.8997,141.9994,140.673,140.7428,29888.0
2025-03-24 14:30:00,141.11,141.69,141.11,141.31,32907.0,140.7328,141.3113,140.7328,140.9323,32907.0
2025-03-24 15:00:00,141.25,141.52,140.83,141.4,69675.0,140.8724,141.1417,140.4536,141.022,69675.0
2025-03-24 15:30:00,141.46,142.04,140.95,141.64,277425.0,141.0819,141.6603,140.5732,141.2614,277425.0
2025-03-25 09:30:00,141.38,142.96,140.88,140.97,15901.0,141.0021,142.5779,140.5034,140.5932,15901.0
2025-03-25 10:00:00,140.7,141.4,140.47,141.2,29600.0,140.3239,141.022,140.0945,140.8226,29600.0
2025-03-25 10:30:00,141.17,141.6,140.96,141.56,29335.0,140.7927,141.2215,140.5832,141.1816,29335.0
2025-03-25 11:00:00,141.48,141.57,141.05,141.07,18814.0,141.1018,141.1916,140.673,140.6929,18814.0
2025-03-25 11:30:00,141.09,141.38,140.85,140.91,26303.0,140.7129,141.0021,140.4735,140.5334,26303.0
2025-03-25 12:00:00,140.92,141.25,140.4,141.0,52664.0,140.5433,140.8724,140.0247,140.6231,52664.0
2025-03-25 12:30:00,141.08,141.17,140.61,140.92,34883.0,140.7029,140.7927,140.2342,140.5433,34883.0
2025-03-25 13:00:00,140.78,140.89,140.32,140.37,37179.0,140.4037,140.5134,139.9449,139.9948,37179.0
2025-03-25 13:30:00,140.37,140.95,139.91,139.92,26939.0,139.9948,140.5732,139.536,139.546,26939.0
2025-03-25 14:00:00,139.91,140.55,139.9,140.07,57372.0,139.536,140.1743,139.5261,139.6956,57372.0
2025-03-25 14:30:00,140.14,140.25,139.55,139.91,59347.0,139.7654,139.8751,139.177,139.536,59347.0
2025-03-25 15:00:00,139.91,140.12,139.23,139.31,65508.0,139.536,139.7455,138.8578,138.9376,65508.0
2025-03-25 15:30:00,139.31,139.83,138.79,139.35,244380.0,138.9376,139.4562,138.419,138.9775,244380.0
2025-03-26 09:30:00,139.11,139.3,137.79,139.3,11359.0,138.7382,138.9277,137.4217,138.9277,11359.0
2025-03-26 10:00:00,139.36,140.53,139.35,140.37,18179.0,138.9875,140.1544,138.9775,139.9948,18179.0
2025-03-26 10:30:00,140.4,140.44,139.21,139.55,20015.0,140.0247,140.0646,138.8379,139.177,20015.0
2025-03-26 11:00:00,139.54,139.86,138.98,139.06,23782.0,139.167,139.4862,138.6085,138.6883,23782.0
2025-03-26 11:30:00,138.94,139.57,138.88,139.0,17502.0,138.5686,139.1969,138.5088,138.6285,17502.0
2025-03-26 12:00:00,139.09,139.76,139.06,139.52,22949.0,138.7182,139.3864,138.6883,139.1471,22949.0
2025-03-26 12:30:00,139.52,139.96,139.33,139.44,28302.0,139.1471,139.5859,138.9576,139.0673,28302.0
2025-03-26 13:00:00,139.44,139.68,139.28,139.35,23665.0,139.0673,139.3066,138.9077,138.9775,23665.0
2025-03-26 13:30:00,139.35,139.54,139.01,139.09,26282.0,138.9775,139.167,138.6384,138.7182,26282.0
2025-03-26 14:00:00,139.15,139.67,139.04,139.67,19399.0,138.7781,139.2967,138.6684,139.2967,19399.0
2025-03-26 14:30:00,139.63,139.91,139.47,139.85,26226.0,139.2568,139.536,139.0972,139.4762,26226.0
2025-03-26 15:00:00,139.91,140.11,139.33,139.35,45743.0,139.536,139.7355,138.9576,138.9775,45743.0
2025-03-26 15:30:00,139.41,140.46,138.96,140.18,160825.0,139.0374,140.0846,138.5886,139.8053,160825.0
2025-03-27 09:30:00,139.84,140.87,139.79,140.81,25847.0,139.4662,140.4935,139.4163,140.4336,25847.0
2025-03-27 10:00:00,140.87,140.98,140.27,140.36,20375.0,140.4935,140.6032,139.8951,139.9848,20375.0
2025-03-27 10:30:00,140.36,140.75,139.92,140.15,19374.0,139.9848,140.3738,139.546,139.7754,19374.0
2025-03-27 11:00:00,140.17,140.22,139.71,140.13,34495.0,139.7953,139.8452,139.3366,139.7554,34495.0
2025-03-27 11:30:00,140.1,140.43,140.03,140.14,17095.0,139.7255,140.0546,139.6557,139.7654,17095.0
2025-03-27 12:00:00,140.02,140.2,139.64,139.72,17098.0,139.6457,139.8253,139.2667,139.3465,17098.0
2025-03-27 12:30:00,139.72,139.79,139.09,139.28,32985.0,139.3465,139.4163,138.7182,138.9077,32985.0
2025-03-27 13:00:00,139.27,139.51,138.91,139.44,49504.0,138.8977,139.1371,138.5387,139.0673,49504.0
2025-03-27 13:30:00,139.5,139.69,139.05,139.51,54866.0,139.1271,139.3166,138.6783,139.1371,54866.0
2025-03-27 14:00:00,139.51,140.14,139.5,139.72,35155.0,139.1371,139.7654,139.1271,139.3465,35155.0
2025-03-27 14:30:00,139.72,139.87,139.39,139.4,35379.0,139.3465,139.4961,139.0174,139.0274,35379.0
2025-03-27 15:00:00,139.4,139.88,139.26,139.52,46737.0,139.0274,139.5061,138.8878,139.1471,46737.0
2025-03-27 15:30:00,139.53,139.54,138.82,139.32,142689.0,139.157,139.167,138.4489,138.9476,142689.0
2025-03-28 09:30:00,138.97,140.12,138.31,138.58,24843.0,138.5985,139.7455,137.9403,138.2096,24843.0
2025-03-28 10:00:00,138.58,139.68,138.39,138.59,29197.0,138.2096,139.3066,138.0201,138.2196,29197.0
2025-03-28 10:30:00,138.57,138.64,137.91,138.04,21695.0,138.1996,138.2694,137.5414,137.671,21695.0
2025-03-28 11:00:00,137.88,138.2,137.66,137.82,23657.0,137.5115,137.8306,137.292,137.4516,23657.0
2025-03-28 11:30:00,137.69,138.13,137.65,138.09,18264.0,137.322,137.7608,137.2821,137.7209,18264.0
2025-03-28 12:00:00,138.13,138.2,137.71,137.88,17142.0,137.7608,137.8306,137.3419,137.5115,17142.0
2025-03-28 12:30:00,137.81,137.92,137.43,137.49,27485.0,137.4416,137.5513,137.0627,137.1225,27485.0
2025-03-28 13:00:00,137.43,137.89,137.17,137.79,33909.0,137.0627,137.5214,136.8034,137.4217,33909.0
2025-03-28 13:30:00,138.06,138.23,137.83,138.02,21864.0,137.691,137.8605,137.4616,137.6511,21864.0
2025-03-28 14:00:00,137.91,138.13,137.55,137.69,20569.0,137.5414,137.7608,137.1823,137.322,20569.0
2025-03-28 14:30:00,137.69,138.18,137.51,138.08,21393.0,137.322,137.8107,137.1424,137.7109,21393.0
2025-03-28 15:00:00,138.08,138.35,137.61,137.91,53480.0,137.7109,137.9802,137.2422,137.5414,53480.0
2025-03-28 15:30:00,137.89,138.34,137.63,137.71,143243.0,137.5214,137.9702,137.2621,137.3419,143243.0
2025-03-31 09:30:00,136.98,138.08,135.5,136.48,28909.0,136.6139,137.7109,135.1378,136.1152,28909.0
2025-03-31 10:00:00,136.42,136.48,135.19,135.84,23000.0,136.0554,136.1152,134.8286,135.4769,23000.0
2025-03-31 10:30:00,135.83,136.94,135.72,136.36,24749.0,135.4669,136.574,135.3572,135.9955,24749.0
2025-03-31 11:00:00,136.39,137.24,136.26,137.0,34825.0,136.0254,136.8732,135.8958,136.6338,34825.0
2025-03-31 11:30:00,137.0,137.7,136.76,136.99,63665.0,136.6338,137.3319,136.3944,136.6238,63665.0
2025-03-31 12:00:00,136.99,137.72,136.84,137.72,43529.0,136.6238,137.3519,136.4742,137.3519,43529.0
2025-03-31 12:30:00,137.62,138.05,137.45,137.63,18997.0,137.2521,137.681,137.0826,137.2621,18997.0
2025-03-31 13:00:00,137.62,137.78,137.4,137.78,91197.0,137.2521,137.4117,137.0327,137.4117,91197.0
2025-03-31 13:30:00,137.67,137.73,137.22,137.34,50954.0,137.302,137.3619,136.8532,136.9729,50954.0
2025-03-31 14:00:00,137.34,137.91,137.33,137.49,50942.0,136.9729,137.5414,136.9629,137.1225,50942.0
2025-03-31 14:30:00,137.52,137.7,137.2,137.37,38307.0,137.1524,137.3319,136.8333,137.0028,38307.0
2025-03-31 15:00:00,137.47,138.2,137.45,137.81,62957.0,137.1025,137.8306,137.0826,137.4416,62957.0
2025-03-31 15:30:00,137.76,139.04,137.76,138.05,139706.0,137.3918,138.6684,137.3918,137.681,139706.0
2025-04-01 09:30:00,139.08,140.51,138.14,138.95,39256.0,138.7082,140.1344,137.7708,138.5786,39256.0
2025-04-01 10:00:00,138.72,139.35,138.43,139.14,41810.0,138.3492,138.9775,138.06,138.7681,41810.0
2025-04-01 10:30:00,139.14,140.5,139.08,140.43,37371.0,138.7681,140.1244,138.7082,140.0546,37371.0
2025-04-01 11:00:00,140.44,141.1,140.43,140.71,25055.0,140.0646,140.7228,140.0546,140.3339,25055.0
2025-04-01 11:30:00,140.61,140.75,140.0,140.03,16365.0,140.2342,140.3738,139.6258,139.6557,16365.0
2025-04-01 12:00:00,140.0,140.17,139.84,140.03,34148.0,139.6258,139.7953,139.4662,139.6557,34148.0
2025-04-01 12:30:00,139.97,140.42,139.86,140.32,29649.0,139.5959,140.0447,139.4862,139.9449,29649.0
2025-04-01 13:00:00,140.32,140.47,139.87,139.88,13719.0,139.9449,140.0945,139.4961,139.5061,13719.0
2025-04-01 13:30:00,139.89,140.16,139.82,139.97,22063.0,139.5161,139.7854,139.4463,139.5959,22063.0
2025-04-01 14:00:00,139.94,140.27,139.62,139.7,43298.0,139.5659,139.8951,139.2468,139.3266,43298.0
2025-04-01 14:30:00,139.7,139.8,139.33,139.64,31076.0,139.3266,139.4263,138.9576,139.2667,31076.0
2025-04-01 15:00:00,139.64,140.19,139.64,139.92,38878.0,139.2667,139.8153,139.2667,139.546,38878.0
2025-04-01 15:30:00,139.92,140.37,139.82,140.3,166760.0,139.546,139.9948,139.4463,139.925,166760.0
2025-04-02 09:30:00,139.47,140.96,139.46,139.67,28980.0,139.0972,140.5832,139.0872,139.2967,28980.0
2025-04-02 10:00:00,139.48,140.73,139.48,140.51,16818.0,139.1072,140.3538,139.1072,140.1344,16818.0
2025-04-02 10:30:00,140.53,140.7,139.83,140.5,23242.0,140.1544,140.3239,139.4562,140.1244,23242.0
2025-04-02 11:00:00,140.31,140.96,140.26,140.92,10769.0,139.935,140.5832,139.8851,140.5433,10769.0
2025-04-02 11:30:00,140.91,141.19,140.69,140.77,12068.0,140.5334,140.8126,140.3139,140.3937,12068.0
2025-04-02 12:00:00,140.68,141.27,140.68,141.09,12976.0,140.304,140.8924,140.304,140.7129,12976.0
2025-04-02 12:30:00,141.09,141.4,140.79,141.24,11513.0,140.7129,141.022,140.4137,140.8625,11513.0
2025-04-02 13:00:00,141.32,141.91,141.32,141.56,12451.0,140.9423,141.5307,140.9423,141.1816,12451.0
2025-04-02 13:30:00,141.54,141.54,140.59,140.73,11063.0,141.1617,141.1617,140.2142,140.3538,11063.0
2025-04-02 14:00:00,140.79,141.1,140.5,140.5,9275.0,140.4137,140.7228,140.1244,140.1244,9275.0
2025-04-02 14:30:00,140.6,141.34,140.59,141.08,12680.0,140.2242,140.9622,140.2142,140.7029,12680.0
2025-04-02 15:00:00,140.85,141.29,140.85,141.06,19446.0,140.4735,140.9123,140.4735,140.683,19446.0
2025-04-02 15:30:00,140.96,141.37,140.64,141.35,116459.0,140.5832,140.9921,140.2641,140.9722,116459.0
2025-04-03 09:30:00,139.86,141.19,139.53,141.12,55920.0,139.4862,140.8126,139.157,140.7428,55920.0
2025-04-03 10:00:00,140.7,141.64,140.51,141.14,70609.0,140.3239,141.2614,140.1344,140.7627,70609.0
2025-04-03 10:30:00,140.99,141.43,139.75,139.83,46779.0,140.6131,141.052,139.3765,139.4562,46779.0
2025-04-03 11:00:00,139.6,140.1,139.02,139.24,72938.0,139.2269,139.7255,138.6484,138.8678,72938.0
2025-04-03 11:30:00,139.27,139.87,139.03,139.65,56876.0,138.8977,139.4961,138.6584,139.2767,56876.0
2025-04-03 12:00:00,139.57,140.56,139.57,140.24,20377.0,139.1969,140.1843,139.1969,139.8651,20377.0
2025-04-03 12:30:00,140.4,140.53,140.06,140.29,14925.0,140.0247,140.1544,139.6856,139.915,14925.0
2025-04-03 13:00:00,140.28,140.28,138.86,139.42,31469.0,139.905,139.905,138.4888,139.0473,31469.0
2025-04-03 13:30:00,139.31,140.05,139.01,139.12,25137.0,138.9376,139.6757,138.6384,138.7481,25137.0
2025-04-03 14:00:00,139.28,139.28,138.41,138.41,43114.0,138.9077,138.9077,138.04,138.04,43114.0
2025-04-03 14:30:00,138.28,138.8,137.56,138.77,33962.0,137.9104,138.429,137.1923,138.3991,33962.0
2025-04-03 15:00:00,138.68,139.48,138.5,138.71,50414.0,138.3093,139.1072,138.1298,138.3392,50414.0
2025-04-03 15:30:00,138.63,138.89,137.9,138.13,180116.0,138.2594,138.5188,137.5314,137.7608,180116.0
2025-04-04 09:30:00,136.61,136.61,132.04,132.88,119829.0,136.2448,136.2448,131.6871,132.5248,119829.0
2025-04-04 10:00:00,132.56,132.82,131.72,131.95,80719.0,132.2057,132.465,131.3679,131.5973,80719.0
2025-04-04 10:30:00,131.89,133.06,131.71,132.84,112277.0,131.5375,132.7043,131.3579,132.4849,112277.0
2025-04-04 11:00:00,132.7,134.29,132.62,132.98,39981.0,132.3453,133.931,132.2655,132.6246,39981.0
2025-04-04 11:30:00,132.83,133.17,132.34,132.42,49703.0,132.475,132.814,131.9863,132.066,49703.0
2025-04-04 12:00:00,132.26,133.35,132.22,132.83,47063.0,131.9065,132.9936,131.8666,132.475,47063.0
2025-04-04 12:30:00,132.69,133.0,131.96,132.5,34577.0,132.3353,132.6445,131.6073,132.1458,34577.0
2025-04-04 13:00:00,132.57,133.15,132.36,132.49,29645.0,132.2156,132.7941,132.0062,132.1359,29645.0
2025-04-04 13:30:00,132.36,133.56,132.2,133.19,100583.0,132.0062,133.203,131.8466,132.834,100583.0
2025-04-04 14:00:00,133.09,133.38,130.72,131.07,64129.0,132.7343,133.0235,130.3706,130.7197,64129.0
2025-04-04 14:30:00,131.19,132.03,130.3,131.77,74199.0,130.8393,131.6771,129.9517,131.4178,74199.0
2025-04-04 15:00:00,131.96,132.64,131.59,131.89,74589.0,131.6073,132.2855,131.2383,131.5375,74589.0
2025-04-04 15:30:00,132.17,132.9,131.78,131.81,127565.0,131.8167,132.5448,131.4278,131.4577,127565.0
2025-04-07 09:30:00,129.37,131.05,127.18,131.05,38539.0,129.0242,130.6997,126.8401,130.6997,38539.0
2025-04-07 10:00:00,131.61,135.65,130.04,131.16,39430.0,131.2582,135.2874,129.6924,130.8094,39430.0
2025-04-07 10:30:00,130.36,131.81,128.5,131.59,23684.0,130.0116,131.4577,128.1565,131.2383,23684.0
2025-04-07 11:00:00,131.42,132.42,128.43,128.43,47320.0,131.0687,132.066,128.0867,128.0867,47320.0
2025-04-07 11:30:00,128.7,131.11,128.7,130.29,27519.0,128.356,130.7595,128.356,129.9417,27519.0
2025-04-07 12:00:00,129.99,130.95,129.5,130.83,34536.0,129.6425,130.6,129.1539,130.4803,34536.0
2025-04-07 12:30:00,130.72,130.85,129.78,130.41,28322.0,130.3706,130.5002,129.4331,130.0614,28322.0
2025-04-07 13:00:00,130.41,132.48,130.31,132.38,39313.0,130.0614,132.1259,129.9617,132.0262,39313.0
2025-04-07 13:30:00,131.98,133.42,131.33,132.85,33185.0,131.6272,133.0634,130.979,132.4949,33185.0
2025-04-07 14:00:00,132.99,132.99,130.77,131.06,33791.0,132.6345,132.6345,130.4205,130.7097,33791.0
2025-04-07 14:30:00,131.35,131.58,130.83,130.86,26988.0,130.9989,131.2283,130.4803,130.5102,26988.0
2025-04-07 15:00:00,130.84,131.44,130.38,130.39,66662.0,130.4903,131.0887,130.0315,130.0415,66662.0
2025-04-07 15:30:00,130.43,131.55,130.26,130.88,281237.0,130.0814,131.1984,129.9118,130.5302,281237.0
2025-04-08 09:30:00,133.75,133.75,131.1,132.56,24198.0,133.3925,133.3925,130.7496,132.2057,24198.0
2025-04-08 10:00:00,132.89,133.23,131.77,132.3,17919.0,132.5348,132.8739,131.4178,131.9464,17919.0
2025-04-08 10:30:00,132.28,132.62,129.66,129.66,15566.0,131.9264,132.2655,129.3134,129.3134,15566.0
2025-04-08 11:00:00,129.26,130.12,129.19,129.66,10336.0,128.9145,129.7722,128.8447,129.3134,10336.0
2025-04-08 11:30:00,129.37,130.12,129.29,129.89,16710.0,129.0242,129.7722,128.9444,129.5428,16710.0
2025-04-08 12:00:00,129.68,129.86,128.65,129.22,14067.0,129.3334,129.5129,128.3061,128.8746,14067.0
2025-04-08 12:30:00,129.19,129.19,127.55,128.08,51827.0,128.8447,128.8447,127.2091,127.7376,51827.0
2025-04-08 13:00:00,127.67,128.44,127.3,127.38,55667.0,127.3287,128.0967,126.9597,127.0395,55667.0
2025-04-08 13:30:00,127.45,128.42,127.21,127.77,31057.0,127.1093,128.0767,126.87,127.4285,31057.0
2025-04-08 14:00:00,127.82,127.96,126.87,126.98,72413.0,127.4783,127.618,126.5309,126.6406,72413.0
2025-04-08 14:30:00,127.12,128.22,127.05,127.44,43430.0,126.7802,127.8773,126.7104,127.0994,43430.0
2025-04-08 15:00:00,127.52,127.55,126.46,126.88,112060.0,127.1791,127.2091,126.122,126.5409,112060.0
2025-04-08 15:30:00,126.86,127.88,125.91,127.16,438501.0,126.5209,127.5382,125.5734,126.8201,438501.0
2025-04-09 09:30:00,125.0,127.39,124.66,127.39,41813.0,124.6659,127.0495,124.3268,127.0495,41813.0
2025-04-09 10:00:00,127.46,128.02,126.41,127.41,26260.0,127.1193,127.6778,126.0721,127.0694,26260.0
2025-04-09 10:30:00,127.61,127.64,125.79,125.92,14532.0,127.2689,127.2988,125.4538,125.5834,14532.0
2025-04-09 11:00:00,125.92,127.13,125.91,126.45,56000.0,125.5834,126.7902,125.5734,126.112,56000.0
2025-04-09 11:30:00,126.38,126.88,125.32,125.59,63065.0,126.0422,126.5409,124.985,125.2543,63065.0
2025-04-09 12:00:00,125.37,126.74,125.36,126.36,16301.0,125.0349,126.4012,125.0249,126.0222,16301.0
2025-04-09 12:30:00,126.21,126.58,125.39,125.44,18170.0,125.8726,126.2417,125.0548,125.1047,18170.0
2025-04-09 13:00:00,125.56,132.47,125.0,131.18,60085.0,125.2244,132.1159,124.6659,130.8294,60085.0
2025-04-09 13:30:00,130.89,133.54,130.16,133.54,25310.0,130.5401,133.1831,129.8121,133.1831,25310.0
2025-04-09 14:00:00,134.05,134.96,133.34,134.36,24438.0,133.6917,134.5993,132.9836,134.0009,24438.0
2025-04-09 14:30:00,134.4,134.79,132.11,132.55,21840.0,134.0408,134.4297,131.7569,132.1957,21840.0
2025-04-09 15:00:00,131.78,135.38,131.77,134.69,40335.0,131.4278,135.0181,131.4178,134.33,40335.0
2025-04-09 15:30:00,134.69,135.49,133.54,135.18,85509.0,134.33,135.1278,133.1831,134.8187,85509.0
2025-04-10 09:30:00,133.54,133.54,130.69,131.87,30306.0,133.1831,133.1831,130.3407,131.5175,30306.0
2025-04-10 10:00:00,131.87,132.72,130.82,131.91,9011.0,131.5175,132.3652,130.4703,131.5574,9011.0
2025-04-10 10:30:00,131.77,131.96,130.1,130.23,19957.0,131.4178,131.6073,129.7522,129.8819,19957.0
2025-04-10 11:00:00,130.06,130.54,128.22,128.56,24533.0,129.7124,130.1911,127.8773,128.2164,24533.0
2025-04-10 11:30:00,128.56,128.56,127.26,127.46,27932.0,128.2164,128.2164,126.9198,127.1193,27932.0
2025-04-10 12:00:00,127.46,127.51,126.04,127.04,22184.0,127.1193,127.1692,125.7031,126.7004,22184.0
2025-04-10 12:30:00,126.97,128.9,126.55,128.45,27811.0,126.6306,128.5555,126.2117,128.1067,27811.0
2025-04-10 13:00:00,128.28,129.38,127.19,127.8,14609.0,127.9371,129.0342,126.85,127.4584,14609.0
2025-04-10 13:30:00,127.77,128.87,127.36,128.34,33091.0,127.4285,128.5255,127.0196,127.997,33091.0
2025-04-10 14:00:00,128.34,129.7,128.29,129.34,27491.0,127.997,129.3533,127.9471,128.9943,27491.0
2025-04-10 14:30:00,129.36,130.29,128.93,129.24,37331.0,129.0142,129.9417,128.5854,128.8945,37331.0
2025-04-10 15:00:00,129.26,130.16,128.33,128.33,59097.0,128.9145,129.8121,127.987,127.987,59097.0
2025-04-10 15:30:00,128.74,129.87,127.53,129.04,213414.0,128.3959,129.5229,127.1891,128.6951,213414.0
2025-04-11 09:30:00,129.1,129.34,126.72,126.73,25753.0,128.7549,128.9943,126.3813,126.3913,25753.0
2025-04-11 10:00:00,127.52,127.92,126.51,126.88,15715.0,127.1791,127.5781,126.1718,126.5409,15715.0
2025-04-11 10:30:00,126.6,127.81,125.59,125.59,10290.0,126.2616,127.4684,125.2543,125.2543,10290.0
2025-04-11 11:00:00,126.07,126.89,125.53,125.86,12967.0,125.733,126.5508,125.1945,125.5236,12967.0
2025-04-11 11:30:00,125.82,127.2,125.62,126.98,9372.0,125.4837,126.86,125.2842,126.6406,9372.0
2025-04-11 12:00:00,126.88,127.14,126.48,126.89,9777.0,126.5409,126.8002,126.1419,126.5508,9777.0
2025-04-11 12:30:00,126.8,128.33,126.8,128.13,6671.0,126.4611,127.987,126.4611,127.7875,6671.0
2025-04-11 13:00:00,127.89,128.53,127.58,127.63,18882.0,127.5482,128.1864,127.239,127.2889,18882.0
2025-04-11 13:30:00,127.9,130.53,127.89,129.79,14700.0,127.5581,130.1811,127.5482,129.4431,14700.0
2025-04-11 14:00:00,129.58,129.65,128.7,129.21,12326.0,129.2336,129.3035,128.356,128.8646,12326.0
2025-04-11 14:30:00,129.09,130.02,129.05,129.36,9808.0,128.7449,129.6725,128.7051,129.0142,9808.0
2025-04-11 15:00:00,129.18,129.9,128.98,129.16,16078.0,128.8347,129.5528,128.6352,128.8148,16078.0
2025-04-11 15:30:00,129.34,130.09,129.11,129.97,80946.0,128.9943,129.7423,128.7649,129.6226,80946.0
2025-04-14 09:30:00,131.43,131.43,129.81,130.01,19816.0,131.0787,131.0787,129.463,129.6625,19816.0
2025-04-14 10:00:00,130.02,131.33,129.8,131.33,23156.0,129.6725,130.979,129.4531,130.979,23156.0
2025-04-14 10:30:00,131.28,131.47,130.82,131.38,3339.0,130.9291,131.1186,130.4703,131.0288,3339.0
2025-04-14 11:00:00,131.38,131.82,130.61,130.61,5554.0,131.0288,131.4677,130.2609,130.2609,5554.0
2025-04-14 11:30:00,130.62,130.79,129.8,130.2,3639.0,130.2709,130.4404,129.4531,129.852,3639.0
2025-04-14 12:00:00,129.96,130.6,129.79,130.15,15748.0,129.6126,130.2509,129.4431,129.8021,15748.0
2025-04-14 12:30:00,130.19,130.87,130.19,130.69,6179.0,129.842,130.5202,129.842,130.3407,6179.0
2025-04-14 13:00:00,130.99,131.27,130.07,130.56,12600.0,130.6399,130.9191,129.7223,130.211,12600.0
2025-04-14 13:30:00,130.56,130.79,130.14,130.55,17018.0,130.211,130.4404,129.7921,130.201,17018.0
2025-04-14 14:00:00,130.56,131.43,130.35,131.25,14427.0,130.211,131.0787,130.0016,130.8992,14427.0
2025-04-14 14:30:00,131.11,131.63,131.11,131.46,8152.0,130.7595,131.2782,130.7595,131.1086,8152.0
2025-04-14 15:00:00,131.47,132.15,131.37,132.1,22868.0,131.1186,131.7968,131.0189,131.7469,22868.0
2025-04-14 15:30:00,132.0,132.51,131.65,132.14,86139.0,131.6472,132.1558,131.2981,131.7868,86139.0
2025-04-15 09:30:00,131.36,131.74,130.58,131.37,6954.0,131.0089,131.3879,130.231,131.0189,6954.0
2025-04-15 10:00:00,131.44,132.17,130.71,130.88,2887.0,131.0887,131.8167,130.3606,130.5302,2887.0
2025-04-15 10:30:00,130.89,130.92,130.33,130.9,4123.0,130.5401,130.5701,129.9816,130.5501,4123.0
2025-04-15 11:00:00,130.89,131.13,130.53,130.53,7245.0,130.5401,130.7795,130.1811,130.1811,7245.0
2025-04-15 11:30:00,130.56,130.57,129.68,129.82,15638.0,130.211,130.221,129.3334,129.473,15638.0
2025-04-15 12:00:00,129.74,130.0,129.36,129.51,12815.0,129.3932,129.6525,129.0142,129.1638,12815.0
2025-04-15 12:30:00,129.47,129.65,129.08,129.1,6610.0,129.1239,129.3035,128.735,128.7549,6610.0
2025-04-15 13:00:00,129.08,129.41,128.86,129.04,9998.0,128.735,129.0641,128.5156,128.6951,9998.0
2025-04-15 13:30:00,129.22,129.4,128.43,128.72,6511.0,128.8746,129.0541,128.0867,128.3759,6511.0
2025-04-15 14:00:00,128.76,128.76,128.2,128.54,10367.0,128.4158,128.4158,127.8573,128.1964,10367.0
2025-04-15 14:30:00,128.52,129.16,128.52,128.8,8081.0,128.1765,128.8148,128.1765,128.4557,8081.0
2025-04-15 15:00:00,128.86,128.99,128.35,128.43,14732.0,128.5156,128.6452,128.0069,128.0867,14732.0
2025-04-15 15:30:00,128.57,128.81,128.32,128.51,54233.0,128.2263,128.4657,127.977,128.1665,54233.0
2025-04-16 09:30:00,128.41,128.41,126.74,127.06,16765.0,128.0668,128.0668,126.4012,126.7204,16765.0
2025-04-16 10:00:00,127.21,127.78,127.1,127.55,1667.0,126.87,127.4384,126.7603,127.2091,1667.0
2025-04-16 10:30:00,127.27,128.04,127.27,127.83,5545.0,126.9298,127.6978,126.9298,127.4883,5545.0
2025-04-16 11:00:00,128.0,128.62,127.69,128.56,6342.0,127.6579,128.2762,127.3487,128.2164,6342.0
2025-04-16 11:30:00,128.66,128.82,128.38,128.47,3968.0,128.3161,128.4757,128.0368,128.1266,3968.0
2025-04-16 12:00:00,128.56,128.8,128.29,128.29,7636.0,128.2164,128.4557,127.9471,127.9471,7636.0
2025-04-16 12:30:00,128.46,129.12,128.38,129.11,6486.0,128.1166,128.7749,128.0368,128.7649,6486.0
2025-04-16 13:00:00,129.18,129.36,128.99,129.28,3891.0,128.8347,129.0142,128.6452,128.9344,3891.0
2025-04-16 13:30:00,129.13,129.18,127.46,127.46,12697.0,128.7848,128.8347,127.1193,127.1193,12697.0
2025-04-16 14:00:00,127.54,127.9,127.36,127.59,11519.0,127.1991,127.5581,127.0196,127.249,11519.0
2025-04-16 14:30:00,127.59,127.79,126.79,126.88,11989.0,127.249,127.4484,126.4511,126.5409,11989.0
2025-04-16 15:00:00,126.75,126.98,126.36,126.64,8861.0,126.4112,126.6406,126.0222,126.3015,8861.0
2025-04-16 15:30:00,126.67,128.39,126.63,128.22,97410.0,126.3314,128.0468,126.2915,127.8773,97410.0
2025-04-17 09:30:00,127.55,129.72,127.55,128.8,8076.0,127.2091,129.3733,127.2091,128.4557,8076.0
2025-04-17 10:00:00,129.02,129.31,128.57,129.16,4699.0,128.6751,128.9644,128.2263,128.8148,4699.0
2025-04-17 10:30:00,129.51,129.51,128.33,129.05,5112.0,129.1638,129.1638,127.987,128.7051,5112.0
2025-04-17 11:00:00,129.05,129.39,128.73,128.76,13173.0,128.7051,129.0441,128.3859,128.4158,13173.0
2025-04-17 11:30:00,128.78,129.06,128.54,128.65,11744.0,128.4358,128.715,128.1964,128.3061,11744.0
2025-04-17 12:00:00,128.76,129.37,128.73,129.37,5092.0,128.4158,129.0242,128.3859,129.0242,5092.0
2025-04-17 12:30:00,129.47,129.8,129.29,129.66,7733.0,129.1239,129.4531,128.9444,129.3134,7733.0
2025-04-17 13:00:00,129.42,129.43,128.74,128.93,10676.0,129.0741,129.084,128.3959,128.5854,10676.0
2025-04-17 13:30:00,128.93,129.53,128.92,129.36,9455.0,128.5854,129.1838,128.5754,129.0142,9455.0
2025-04-17 14:00:00,129.28,129.51,129.12,129.5,6169.0,128.9344,129.1638,128.7749,129.1539,6169.0
2025-04-17 14:30:00,129.72,129.73,129.25,129.27,11461.0,129.3733,129.3832,128.9045,128.9245,11461.0
2025-04-17 15:00:00,129.27,129.44,128.93,129.24,11975.0,128.9245,129.094,128.5854,128.8945,11975.0
2025-04-17 15:30:00,129.22,130.01,129.21,129.57,91808.0,128.8746,129.6625,128.8646,129.2237,91808.0
2025-04-21 09:30:00,128.58,129.47,127.91,128.01,9931.0,128.2363,129.1239,127.5681,127.6678,9931.0
2025-04-21 10:00:00,127.7,128.32,126.74,127.13,19269.0,127.3587,127.977,126.4012,126.7902,19269.0
2025-04-21 10:30:00,126.98,127.48,126.95,126.95,1760.0,126.6406,127.1393,126.6107,126.6107,1760.0
2025-04-21 11:00:00,126.7,126.89,126.42,126.71,6708.0,126.3613,126.5508,126.0821,126.3713,6708.0
2025-04-21 11:30:00,126.68,126.68,126.27,126.5,3144.0,126.3414,126.3414,125.9325,126.1619,3144.0
2025-04-21 12:00:00,126.55,128.15,126.55,128.05,34026.0,126.2117,127.8075,126.2117,127.7077,34026.0
2025-04-21 12:30:00,127.99,128.07,127.59,127.59,26538.0,127.6479,127.7277,127.249,127.249,26538.0
2025-04-21 13:00:00,127.62,128.04,127.54,127.75,18955.0,127.2789,127.6978,127.1991,127.4085,18955.0
2025-04-21 13:30:00,127.68,128.14,127.59,127.6,50957.0,127.3387,127.7975,127.249,127.2589,50957.0
2025-04-21 14:00:00,127.5,127.91,127.5,127.8,32734.0,127.1592,127.5681,127.1592,127.4584,32734.0
2025-04-21 14:30:00,127.83,128.44,127.81,128.16,44371.0,127.4883,128.0967,127.4684,127.8174,44371.0
2025-04-21 15:00:00,128.16,128.45,128.03,128.3,38005.0,127.8174,128.1067,127.6878,127.9571,38005.0
2025-04-21 15:30:00,128.34,129.81,128.07,129.31,187940.0,127.997,129.463,127.7277,128.9644,187940.0
2025-04-22 09:30:00,130.43,131.01,130.08,130.09,2935.0,130.0814,130.6598,129.7323,129.7423,2935.0
2025-04-22 10:00:00,130.24,130.56,129.44,129.69,7129.0,129.8919,130.211,129.094,129.3433,7129.0
2025-04-22 10:30:00,129.78,130.4,129.63,130.39,3838.0,129.4331,130.0514,129.2835,130.0415,3838.0
2025-04-22 11:00:00,130.46,130.73,130.09,130.22,12343.0,130.1113,130.3806,129.7423,129.8719,12343.0
2025-04-22 11:30:00,130.28,130.28,129.77,130.19,5840.0,129.9318,129.9318,129.4231,129.842,5840.0
2025-04-22 12:00:00,130.46,131.44,130.45,131.25,14755.0,130.1113,131.0887,130.1013,130.8992,14755.0
2025-04-22 12:30:00,131.22,131.77,131.09,131.65,12728.0,130.8693,131.4178,130.7396,131.2981,12728.0
2025-04-22 13:00:00,131.81,131.82,130.21,130.34,12244.0,131.4577,131.4677,129.862,129.9916,12244.0
2025-04-22 13:30:00,130.22,130.59,130.16,130.35,8365.0,129.8719,130.2409,129.8121,130.0016,8365.0
2025-04-22 14:00:00,130.34,131.09,130.34,130.74,16385.0,129.9916,130.7396,129.9916,130.3905,16385.0
2025-04-22 14:30:00,131.02,131.59,130.68,131.2,17740.0,130.6698,131.2383,130.3307,130.8493,17740.0
2025-04-22 15:00:00,131.19,131.52,130.84,130.96,24261.0,130.8393,131.1685,130.4903,130.6099,24261.0
2025-04-22 15:30:00,130.96,131.58,130.81,131.43,87965.0,130.6099,131.2283,130.4604,131.0787,87965.0
2025-04-23 09:30:00,134.36,137.33,133.93,136.62,43018.0,134.0009,136.9629,133.572,136.2548,43018.0
2025-04-23 10:00:00,136.79,136.82,135.67,135.92,10855.0,136.4244,136.4543,135.3074,135.5567,10855.0
2025-04-23 10:30:00,135.68,136.11,135.47,135.47,5819.0,135.3173,135.7462,135.1079,135.1079,5819.0
2025-04-23 11:00:00,135.44,135.7,134.77,134.84,10798.0,135.078,135.3373,134.4098,134.4796,10798.0
2025-04-23 11:30:00,134.84,134.84,133.63,133.97,15769.0,134.4796,134.4796,133.2728,133.6119,15769.0
2025-04-23 12:00:00,134.11,134.18,133.09,133.53,8592.0,133.7515,133.8213,132.7343,133.1731,8592.0
2025-04-23 12:30:00,133.61,133.85,133.52,133.74,7964.0,133.2529,133.4922,133.1631,133.3825,7964.0
2025-04-23 13:00:00,133.78,134.11,133.49,133.65,8179.0,133.4224,133.7515,133.1332,133.2928,8179.0
2025-04-23 13:30:00,133.79,133.96,133.33,133.6,18320.0,133.4324,133.6019,132.9736,133.2429,18320.0
2025-04-23 14:00:00,133.56,133.62,133.03,133.16,15472.0,133.203,133.2628,132.6744,132.8041,15472.0
2025-04-23 14:30:00,133.15,133.38,132.84,132.85,8222.0,132.7941,133.0235,132.4849,132.4949,8222.0
2025-04-23 15:00:00,132.83,132.88,132.54,132.66,11450.0,132.475,132.5248,132.1857,132.3054,11450.0
2025-04-23 15:30:00,132.78,133.32,132.56,132.98,87583.0,132.4251,132.9636,132.2057,132.6246,87583.0
2025-04-24 09:30:00,133.66,134.07,133.64,133.66,7400.0,133.3027,133.7116,133.2828,133.3027,7400.0
2025-04-24 10:00:00,133.63,134.01,133.28,133.91,18666.0,133.2728,133.6518,132.9237,133.5521,18666.0
2025-04-24 10:30:00,133.96,134.43,133.88,134.1,5765.0,133.6019,134.0707,133.5221,133.7416,5765.0
2025-04-24 11:00:00,134.16,134.75,134.16,134.45,5850.0,133.8014,134.3898,133.8014,134.0906,5850.0
2025-04-24 11:30:00,134.34,134.88,134.3,134.46,10598.0,133.9809,134.5195,133.941,134.1006,10598.0
2025-04-24 12:00:00,134.59,134.99,134.44,134.66,7906.0,134.2302,134.6292,134.0806,134.3001,7906.0
2025-04-24 12:30:00,134.81,135.26,134.79,135.11,8136.0,134.4497,134.8985,134.4297,134.7489,8136.0
2025-04-24 13:00:00,135.1,135.1,134.74,134.94,9981.0,134.7389,134.7389,134.3798,134.5793,9981.0
2025-04-24 13:30:00,134.94,135.24,134.85,135.07,19608.0,134.5793,134.8785,134.4896,134.709,19608.0
2025-04-24 14:00:00,135.05,135.44,134.89,135.32,45719.0,134.689,135.078,134.5294,134.9583,45719.0
2025-04-24 14:30:00,135.3,135.52,135.22,135.34,12211.0,134.9383,135.1578,134.8586,134.9782,12211.0
2025-04-24 15:00:00,135.3,135.55,134.72,134.72,23373.0,134.9383,135.1877,134.3599,134.3599,23373.0
2025-04-24 15:30:00,134.68,135.66,134.43,135.66,117983.0,134.32,135.2974,134.0707,135.2974,117983.0
2025-04-25 09:30:00,134.65,135.15,133.66,133.66,7176.0,134.2901,134.7887,133.3027,133.3027,7176.0
2025-04-25 10:00:00,133.84,134.52,133.21,133.59,28730.0,133.4823,134.1604,132.8539,133.2329,28730.0
2025-04-25 10:30:00,133.25,134.59,133.07,134.59,23502.0,132.8938,134.2302,132.7143,134.2302,23502.0
2025-04-25 11:00:00,134.4,134.6,133.92,133.94,8177.0,134.0408,134.2402,133.562,133.582,8177.0
2025-04-25 11:30:00,134.0,134.17,133.67,133.92,17798.0,133.6418,133.8114,133.3127,133.562,17798.0
2025-04-25 12:00:00,134.05,134.31,133.96,134.22,25323.0,133.6917,133.951,133.6019,133.8612,25323.0
2025-04-25 12:30:00,134.17,134.17,133.96,134.07,5261.0,133.8114,133.8114,133.6019,133.7116,5261.0
2025-04-25 13:00:00,134.03,134.57,133.96,134.42,36588.0,133.6717,134.2103,133.6019,134.0607,36588.0
2025-04-25 13:30:00,134.42,134.54,133.8,133.95,22867.0,134.0607,134.1804,133.4424,133.592,22867.0
2025-04-25 14:00:00,133.88,134.46,133.79,134.19,22462.0,133.5221,134.1006,133.4324,133.8313,22462.0
2025-04-25 14:30:00,134.24,134.56,134.11,134.11,19458.0,133.8812,134.2003,133.7515,133.7515,19458.0
2025-04-25 15:00:00,134.22,134.63,134.21,134.27,14975.0,133.8612,134.2701,133.8513,133.9111,14975.0
2025-04-25 15:30:00,134.25,135.28,133.83,135.15,110513.0,133.8912,134.9184,133.4723,134.7887,110513.0
2025-04-28 09:30:00,135.4,136.13,134.94,135.77,31323.0,135.0381,135.7661,134.5793,135.4071,31323.0
2025-04-28 10:00:00,135.72,136.6,135.51,136.24,12786.0,135.3572,136.2349,135.1478,135.8758,12786.0
2025-04-28 10:30:00,136.4,136.4,135.81,136.21,59077.0,136.0354,136.0354,135.447,135.8459,59077.0
2025-04-28 11:00:00,136.28,136.28,135.2,135.2,13821.0,135.9157,135.9157,134.8386,134.8386,13821.0
2025-04-28 11:30:00,135.21,135.85,135.21,135.35,5776.0,134.8486,135.4869,134.8486,134.9882,5776.0
2025-04-28 12:00:00,135.25,135.29,134.9,134.9,6741.0,134.8885,134.9284,134.5394,134.5394,6741.0
2025-04-28 12:30:00,135.0,135.04,134.65,134.65,7389.0,134.6392,134.679,134.2901,134.2901,7389.0
2025-04-28 13:00:00,134.77,134.85,134.38,134.38,8450.0,134.4098,134.4896,134.0208,134.0208,8450.0
2025-04-28 13:30:00,134.38,134.5,134.26,134.41,6438.0,134.0208,134.1405,133.9011,134.0507,6438.0
2025-04-28 14:00:00,134.43,135.1,134.43,135.09,6729.0,134.0707,134.7389,134.0707,134.7289,6729.0
2025-04-28 14:30:00,135.08,135.22,134.87,134.87,16964.0,134.7189,134.8586,134.5095,134.5095,16964.0
2025-04-28 15:00:00,134.96,135.15,134.79,135.0,52116.0,134.5993,134.7888,134.4297,134.6392,52116.0
2025-04-28 15:30:00,135.02,135.06,134.59,134.99,255592.0,134.6591,134.699,134.2302,134.6292,255592.0
2025-04-29 09:30:00,135.4,135.82,134.29,135.59,20289.0,135.0381,135.457,133.931,135.2276,20289.0
2025-04-29 10:00:00,135.34,135.9,134.94,134.94,27957.0,134.9782,135.5367,134.5793,134.5793,27957.0
2025-04-29 10:30:00,135.03,136.18,134.87,136.13,40358.0,134.6691,135.816,134.5095,135.7661,40358.0
2025-04-29 11:00:00,136.15,136.37,135.74,136.37,19015.0,135.7861,136.0055,135.3772,136.0055,19015.0
2025-04-29 11:30:00,136.25,136.69,136.1,136.6,12117.0,135.8858,136.3246,135.7362,136.2349,12117.0
2025-04-29 12:00:00,136.54,136.95,136.54,136.88,25123.0,136.175,136.5839,136.175,136.5141,25123.0
2025-04-29 12:30:00,136.96,137.63,136.87,137.0,30112.0,136.5939,137.2621,136.5042,136.6338,30112.0
2025-04-29 13:00:00,137.0,137.57,136.91,137.27,21147.0,136.6338,137.2023,136.544,136.9031,21147.0
2025-04-29 13:30:00,137.22,137.92,137.22,137.69,17705.0,136.8532,137.5513,136.8532,137.322,17705.0
2025-04-29 14:00:00,137.78,137.98,137.46,137.74,35596.0,137.4117,137.6112,137.0926,137.3718,35596.0
2025-04-29 14:30:00,137.69,138.11,137.62,137.86,15445.0,137.322,137.7408,137.2521,137.4915,15445.0
2025-04-29 15:00:00,137.94,138.08,137.75,138.0,27724.0,137.5713,137.7109,137.3818,137.6311,27724.0
2025-04-29 15:30:00,138.03,138.93,137.96,138.31,135907.0,137.6611,138.5586,137.5912,137.9403,135907.0
2025-04-30 09:30:00,138.15,138.15,134.41,134.57,23945.0,137.7807,137.7807,134.0507,134.2103,23945.0
2025-04-30 10:00:00,134.55,135.06,134.0,134.83,19856.0,134.1904,134.699,133.6418,134.4696,19856.0
2025-04-30 10:30:00,134.69,134.72,133.89,134.55,16031.0,134.33,134.3599,133.5321,134.1904,16031.0
2025-04-30 11:00:00,134.67,135.1,134.46,134.93,14746.0,134.31,134.7389,134.1006,134.5693,14746.0
2025-04-30 11:30:00,135.03,135.47,135.0,135.26,27330.0,134.6691,135.1079,134.6392,134.8985,27330.0
2025-04-30 12:00:00,135.26,135.49,134.73,134.76,6966.0,134.8985,135.1278,134.3699,134.3998,6966.0
2025-04-30 12:30:00,134.67,135.07,134.59,134.9,10514.0,134.31,134.709,134.2302,134.5394,10514.0
2025-04-30 13:00:00,134.97,135.61,134.97,135.61,28364.0,134.6092,135.2475,134.6092,135.2475,28364.0
2025-04-30 13:30:00,135.59,136.38,135.59,136.06,18385.0,135.2276,136.0155,135.2276,135.6963,18385.0
2025-04-30 14:00:00,136.05,136.28,135.66,135.94,16167.0,135.6863,135.9157,135.2974,135.5766,16167.0
2025-04-30 14:30:00,135.87,136.15,135.51,135.72,10813.0,135.5068,135.7861,135.1478,135.3572,10813.0
2025-04-30 15:00:00,135.8,135.9,135.52,135.59,16421.0,135.437,135.5367,135.1578,135.2276,16421.0
2025-04-30 15:30:00,135.56,137.12,135.43,136.93,94403.0,135.1977,136.7535,135.068,136.564,94403.0
2025-05-01 09:30:00,132.93,135.75,129.14,130.45,60686.0,132.5747,135.3871,128.7948,130.1013,60686.0
2025-05-01 10:00:00,130.63,131.99,129.45,129.81,34731.0,130.2808,131.6372,129.104,129.463,34731.0
2025-05-01 10:30:00,129.64,131.53,129.37,130.37,32236.0,129.2935,131.1784,129.0242,130.0215,32236.0
2025-05-01 11:00:00,130.31,131.23,129.58,129.58,37907.0,129.9617,130.8792,129.2336,129.2336,37907.0
2025-05-01 11:30:00,129.37,130.29,129.03,129.03,17708.0,129.0242,129.9417,128.6851,128.6851,17708.0
2025-05-01 12:00:00,129.05,129.11,128.12,128.44,10062.0,128.7051,128.7649,127.7775,128.0967,10062.0
2025-05-01 12:30:00,128.44,129.06,128.0,128.53,16041.0,128.0967,128.715,127.6579,128.1864,16041.0
2025-05-01 13:00:00,128.53,129.35,128.25,129.19,18942.0,128.1864,129.0043,127.9072,128.8447,18942.0
2025-05-01 13:30:00,129.12,129.37,128.08,128.16,13653.0,128.7749,129.0242,127.7376,127.8174,13653.0
2025-05-01 14:00:00,128.28,128.36,127.18,127.19,18029.0,127.9371,128.0169,126.8401,126.85,18029.0
2025-05-01 14:30:00,127.3,128.03,127.27,127.8,32579.0,126.9597,127.6878,126.9298,127.4584,32579.0
2025-05-01 15:00:00,127.7,127.81,126.79,127.04,71629.0,127.3587,127.4684,126.4511,126.7004,71629.0
2025-05-01 15:30:00,127.05,127.98,126.0,126.05,224570.0,126.7104,127.6379,125.6632,125.7131,224570.0
2025-05-02 09:30:00,128.55,128.55,126.14,126.14,17363.0,128.2064,128.2064,125.8028,125.8028,17363.0
2025-05-02 10:00:00,126.56,127.17,126.29,126.44,16638.0,126.2217,126.8301,125.9524,126.102,16638.0
2025-05-02 10:30:00,126.45,126.71,125.5,126.53,30497.0,126.112,126.3713,125.1645,126.1918,30497.0
2025-05-02 11:00:00,126.59,127.6,125.57,125.59,20143.0,126.2516,127.2589,125.2344,125.2543,20143.0
2025-05-02 11:30:00,125.63,126.28,125.63,125.86,13534.0,125.2942,125.9425,125.2942,125.5236,13534.0
2025-05-02 12:00:00,125.88,126.58,125.88,126.33,12708.0,125.5435,126.2417,125.5435,125.9923,12708.0
2025-05-02 12:30:00,126.43,126.78,126.43,126.55,4401.0,126.0921,126.4411,126.0921,126.2117,4401.0
2025-05-02 13:00:00,126.55,126.59,126.23,126.41,13667.0,126.2117,126.2516,125.8926,126.0721,13667.0
2025-05-02 13:30:00,126.33,126.81,125.91,126.59,13165.0,125.9923,126.471,125.5734,126.2516,13165.0
2025-05-02 14:00:00,126.65,126.65,125.78,125.78,11764.0,126.3115,126.3115,125.4438,125.4438,11764.0
2025-05-02 14:30:00,125.83,126.35,125.58,125.58,11884.0,125.4937,126.0123,125.2443,125.2443,11884.0
2025-05-02 15:00:00,125.5,126.54,125.43,126.13,27362.0,125.1645,126.2018,125.0947,125.7929,27362.0
2025-05-02 15:30:00,126.21,126.63,125.87,126.48,114411.0,125.8726,126.2915,125.5336,126.1419,114411.0
2025-05-05 09:30:00,126.4,126.45,124.03,124.81,15801.0,126.0621,126.112,123.6985,124.4764,15801.0
2025-05-05 10:00:00,124.92,125.74,124.56,125.67,13816.0,124.5861,125.4039,124.2271,125.3341,13816.0
2025-05-05 10:30:00,125.52,125.9,125.34,125.45,13063.0,125.1845,125.5635,125.005,125.1147,13063.0
2025-05-05 11:00:00,125.38,125.65,125.04,125.19,8013.0,125.0449,125.3141,124.7058,124.8554,8013.0
2025-05-05 11:30:00,125.22,125.54,124.72,125.46,5792.0,124.8853,125.2044,124.3866,125.1247,5792.0
2025-05-05 12:00:00,125.32,125.42,125.04,125.2,4385.0,124.985,125.0848,124.7058,124.8653,4385.0
2025-05-05 12:30:00,125.15,125.29,125.0,125.28,5696.0,124.8155,124.9551,124.6659,124.9451,5696.0
2025-05-05 13:00:00,125.12,125.24,124.36,124.36,12793.0,124.7856,124.9052,124.0276,124.0276,12793.0
2025-05-05 13:30:00,124.34,124.72,124.3,124.62,11861.0,124.0076,124.3866,123.9678,124.2869,11861.0
2025-05-05 14:00:00,124.56,125.38,124.56,125.33,6853.0,124.2271,125.0449,124.2271,124.995,6853.0
2025-05-05 14:30:00,125.33,125.38,124.51,124.67,15363.0,124.995,125.0449,124.1772,124.3368,15363.0
2025-05-05 15:00:00,124.57,124.57,124.04,124.12,21678.0,124.237,124.237,123.7084,123.7882,21678.0
2025-05-05 15:30:00,124.17,124.33,122.73,122.95,108401.0,123.8381,123.9977,122.4019,122.6214,108401.0
2025-05-06 09:30:00,122.72,122.72,121.7,122.63,13745.0,122.392,122.392,121.3747,122.3022,13745.0
2025-05-06 10:00:00,122.8,123.52,122.43,123.4,6727.0,122.4718,123.1898,122.1027,123.0702,6727.0
2025-05-06 10:30:00,123.33,123.37,122.65,122.95,4437.0,123.0003,123.0402,122.3222,122.6214,4437.0
2025-05-06 11:00:00,122.81,122.89,122.13,122.79,7163.0,122.4817,122.5615,121.8036,122.4618,7163.0
2025-05-06 11:30:00,122.88,122.88,122.36,122.65,4631.0,122.5515,122.5515,122.0329,122.3222,4631.0
2025-05-06 12:00:00,122.66,122.91,122.52,122.74,5611.0,122.3321,122.5815,122.1925,122.4119,5611.0
2025-05-06 12:30:00,122.72,122.96,121.68,121.68,5921.0,122.392,122.6313,121.3548,121.3548,5921.0
2025-05-06 13:00:00,121.84,121.84,120.79,120.87,15638.0,121.5143,121.5143,120.4671,120.5469,15638.0
2025-05-06 13:30:00,120.87,120.94,120.06,120.21,11418.0,120.5469,120.6167,119.7391,119.8887,11418.0
2025-05-06 14:00:00,120.19,121.04,120.19,120.93,13481.0,119.8687,120.7165,119.8687,120.6068,13481.0
2025-05-06 14:30:00,120.92,121.16,120.9,121.08,5695.0,120.5968,120.8361,120.5768,120.7564,5695.0
2025-05-06 15:00:00,121.08,121.28,120.66,121.16,13648.0,120.7564,120.9558,120.3375,120.8361,13648.0
2025-05-06 15:30:00,121.22,121.49,120.57,120.57,70153.0,120.896,121.1653,120.2477,120.2477,70153.0
2025-05-07 09:30:00,120.88,122.88,120.88,122.03,14983.0,120.5569,122.5515,120.5569,121.7038,14983.0
2025-05-07 10:00:00,121.63,121.66,120.28,121.21,11394.0,121.3049,121.3348,119.9585,120.886,11394.0
2025-05-07 10:30:00,121.12,121.67,120.73,120.89,7858.0,120.7963,121.3448,120.4073,120.5669,7858.0
2025-05-07 11:00:00,120.89,121.51,120.62,121.51,4898.0,120.5669,121.1852,120.2976,121.1852,4898.0
2025-05-07 11:30:00,121.45,121.49,121.14,121.15,4247.0,121.1254,121.1653,120.8162,120.8262,4247.0
2025-05-07 12:00:00,121.27,121.42,121.06,121.09,5629.0,120.9459,121.0954,120.7364,120.7663,5629.0
2025-05-07 12:30:00,121.17,121.54,121.09,121.52,3169.0,120.8461,121.2151,120.7663,121.1952,3169.0
2025-05-07 13:00:00,121.67,122.05,121.57,121.85,6003.0,121.3448,121.7238,121.245,121.5243,6003.0
2025-05-07 13:30:00,121.86,122.05,121.31,121.31,7350.0,121.5343,121.7238,120.9857,120.9857,7350.0
2025-05-07 14:00:00,121.19,121.59,120.5,121.24,10440.0,120.8661,121.265,120.1779,120.9159,10440.0
2025-05-07 14:30:00,121.09,121.96,121.06,121.73,16131.0,120.7663,121.634,120.7364,121.4046,16131.0
2025-05-07 15:00:00,121.77,122.16,121.58,121.67,22445.0,121.4445,121.8335,121.255,121.3448,22445.0
2025-05-07 15:30:00,121.69,122.41,121.35,122.18,88349.0,121.3647,122.0828,121.0256,121.8534,88349.0
2025-05-08 09:30:00,123.13,123.9,122.88,123.87,9622.0,122.8009,123.5688,122.5515,123.5389,9622.0
2025-05-08 10:00:00,123.95,126.01,123.95,125.7,20452.0,123.6187,125.6732,123.6187,125.364,20452.0
2025-05-08 10:30:00,125.66,125.82,124.58,124.64,2980.0,125.3241,125.4837,124.247,124.3068,2980.0
2025-05-08 11:00:00,124.69,125.13,124.38,125.13,1764.0,124.3567,124.7955,124.0475,124.7955,1764.0
2025-05-08 11:30:00,124.92,125.98,124.85,125.79,3838.0,124.5861,125.6433,124.5163,125.4538,3838.0
2025-05-08 12:00:00,125.74,126.33,125.51,126.33,5445.0,125.4039,125.9923,125.1745,125.9923,5445.0
2025-05-08 12:30:00,126.16,127.2,126.04,126.91,4181.0,125.8228,126.86,125.7031,126.5708,4181.0
2025-05-08 13:00:00,126.92,127.15,126.47,126.95,21965.0,126.5807,126.8101,126.132,126.6107,21965.0
2025-05-08 13:30:00,126.91,127.25,126.71,126.72,40531.0,126.5708,126.9099,126.3713,126.3813,40531.0
2025-05-08 14:00:00,126.82,127.21,126.5,127.04,14278.0,126.481,126.87,126.1619,126.7004,14278.0
2025-05-08 14:30:00,126.97,127.41,126.94,127.08,19829.0,126.6306,127.0694,126.6007,126.7403,19829.0
2025-05-08 15:00:00,127.11,127.16,126.94,127.13,20130.0,126.7702,126.8201,126.6007,126.7902,20130.0
2025-05-08 15:30:00,127.19,127.22,125.9,126.21,120347.0,126.85,126.8799,125.5635,125.8726,120347.0
2025-05-09 09:30:00,126.59,127.55,125.76,125.94,12711.0,126.2516,127.2091,125.4238,125.6034,12711.0
2025-05-09 10:00:00,126.0,126.67,125.8,125.95,24106.0,125.6632,126.3314,125.4637,125.6133,24106.0
2025-05-09 10:30:00,126.09,126.26,125.53,125.86,24086.0,125.753,125.9225,125.1945,125.5236,24086.0
2025-05-09 11:00:00,125.83,126.13,125.38,125.45,5799.0,125.4937,125.7929,125.0449,125.1147,5799.0
2025-05-09 11:30:00,125.35,125.53,125.17,125.43,13010.0,125.0149,125.1945,124.8354,125.0947,13010.0
2025-05-09 12:00:00,125.23,125.49,124.79,125.49,10526.0,124.8953,125.1546,124.4564,125.1546,10526.0
2025-05-09 12:30:00,125.41,125.67,125.04,125.04,10895.0,125.0748,125.3341,124.7058,124.7058,10895.0
2025-05-09 13:00:00,125.07,125.56,124.93,124.94,9649.0,124.7357,125.2244,124.5961,124.606,9649.0
2025-05-09 13:30:00,124.89,125.16,124.61,124.74,9191.0,124.5562,124.8255,124.2769,124.4066,9191.0
2025-05-09 14:00:00,124.87,125.04,124.54,124.57,14994.0,124.5362,124.7058,124.2071,124.237,14994.0
2025-05-09 14:30:00,124.57,125.03,124.49,124.97,12780.0,124.237,124.6958,124.1572,124.636,12780.0
2025-05-09 15:00:00,124.98,125.35,124.41,124.68,19707.0,124.6459,125.0149,124.0775,124.3467,19707.0
2025-05-09 15:30:00,124.68,125.21,124.36,125.12,79497.0,124.3467,124.8753,124.0276,124.7856,79497.0
2025-05-12 09:30:00,127.13,132.25,127.13,129.83,27552.0,126.7902,131.8965,126.7902,129.483,27552.0
2025-05-12 10:00:00,129.83,130.43,129.03,129.03,35410.0,129.483,130.0814,128.6851,128.6851,35410.0
2025-05-12 10:30:00,129.05,130.06,128.96,129.36,13226.0,128.7051,129.7124,128.6153,129.0142,13226.0
2025-05-12 11:00:00,129.3,130.02,129.1,129.69,9436.0,128.9544,129.6725,128.7549,129.3433,9436.0
2025-05-12 11:30:00,129.63,129.8,129.03,129.13,7257.0,129.2835,129.4531,128.6851,128.7848,7257.0
2025-05-12 12:00:00,129.24,129.7,129.12,129.13,14920.0,128.8945,129.3533,128.7749,128.7848,14920.0
2025-05-12 12:30:00,129.29,129.62,129.21,129.49,10018.0,128.9444,129.2735,128.8646,129.1439,10018.0
2025-05-12 13:00:00,129.49,129.74,129.09,129.31,21762.0,129.1439,129.3932,128.7449,128.9644,21762.0
2025-05-12 13:30:00,129.3,129.73,129.05,129.08,22080.0,128.9544,129.3832,128.7051,128.735,22080.0
2025-05-12 14:00:00,129.08,129.18,128.62,128.69,11094.0,128.735,128.8347,128.2762,128.346,11094.0
2025-05-12 14:30:00,128.6,128.97,128.6,128.76,8982.0,128.2563,128.6253,128.2563,128.4158,8982.0
2025-05-12 15:00:00,128.79,129.21,128.64,128.99,20872.0,128.4457,128.8646,128.2962,128.6452,20872.0
2025-05-12 15:30:00,129.04,129.32,128.71,129.19,98054.0,128.6951,128.9743,128.366,128.8447,98054.0
2025-05-13 09:30:00,128.87,128.87,127.24,127.57,4644.0,128.5255,128.5255,126.8999,127.229,4644.0
2025-05-13 10:00:00,127.57,127.88,127.19,127.3,5646.0,127.229,127.5382,126.85,126.9597,5646.0
2025-05-13 10:30:00,127.07,127.23,126.33,126.75,3064.0,126.7303,126.8899,125.9923,126.4112,3064.0
2025-05-13 11:00:00,127.0,127.38,126.99,127.38,4808.0,126.6605,127.0395,126.6506,127.0395,4808.0
2025-05-13 11:30:00,127.31,127.52,126.92,127.06,4132.0,126.9697,127.1791,126.5807,126.7204,4132.0
2025-05-13 12:00:00,127.04,127.43,126.89,127.07,4751.0,126.7004,127.0894,126.5508,126.7303,4751.0
2025-05-13 12:30:00,127.06,127.2,126.82,126.82,6494.0,126.7204,126.86,126.481,126.481,6494.0
2025-05-13 13:00:00,126.81,127.11,126.51,126.76,3968.0,126.471,126.7702,126.1718,126.4212,3968.0
2025-05-13 13:30:00,126.93,127.09,126.56,126.58,6122.0,126.5907,126.7503,126.2217,126.2417,6122.0
2025-05-13 14:00:00,126.84,127.2,126.74,127.1,5296.0,126.501,126.86,126.4012,126.7603,5296.0
2025-05-13 14:30:00,127.02,127.58,126.98,127.54,6892.0,126.6805,127.239,126.6406,127.1991,6892.0
2025-05-13 15:00:00,127.65,127.69,127.38,127.62,8689.0,127.3088,127.3487,127.0395,127.2789,8689.0
2025-05-13 15:30:00,127.5,127.56,126.63,126.92,40768.0,127.1592,127.219,126.2915,126.5807,40768.0
2025-05-14 09:30:00,127.41,127.8,125.46,126.24,40761.0,127.0694,127.4584,125.1247,125.9026,40761.0
2025-05-14 10:00:00,126.18,126.42,125.71,125.97,7822.0,125.8427,126.0821,125.374,125.6333,7822.0
2025-05-14 10:30:00,126.02,126.02,125.31,125.64,7411.0,125.6832,125.6832,124.9751,125.3042,7411.0
2025-05-14 11:00:00,125.49,125.56,125.22,125.44,8409.0,125.1546,125.2244,124.8853,125.1047,8409.0
2025-05-14 11:30:00,125.47,126.27,125.47,125.54,4002.0,125.1346,125.9325,125.1346,125.2044,4002.0
2025-05-14 12:00:00,125.63,126.23,125.5,125.68,7412.0,125.2942,125.8926,125.1645,125.3441,7412.0
2025-05-14 12:30:00,125.62,125.86,125.31,125.52,5852.0,125.2842,125.5236,124.9751,125.1845,5852.0
2025-05-14 13:00:00,125.52,125.67,125.19,125.67,15739.0,125.1845,125.3341,124.8554,125.3341,15739.0
2025-05-14 13:30:00,125.65,126.04,125.64,125.93,17445.0,125.3141,125.7031,125.3042,125.5934,17445.0
2025-05-14 14:00:00,126.03,126.18,125.81,125.9,23508.0,125.6931,125.8427,125.4737,125.5635,23508.0
2025-05-14 14:30:00,125.79,126.14,125.75,125.86,5921.0,125.4538,125.8028,125.4139,125.5236,5921.0
2025-05-14 15:00:00,125.86,125.87,125.12,125.45,8692.0,125.5236,125.5336,124.7856,125.1147,8692.0
2025-05-14 15:30:00,125.48,125.6,124.97,125.26,56567.0,125.1446,125.2643,124.636,124.9252,56567.0
2025-05-15 09:30:00,124.82,125.42,123.76,124.71,15291.0,124.4864,125.0848,123.4292,124.3767,15291.0
2025-05-15 10:00:00,124.43,126.37,124.43,125.24,20480.0,124.0974,126.0322,124.0974,124.9052,20480.0
2025-05-15 10:30:00,125.24,125.43,124.71,125.43,11117.0,124.9052,125.0947,124.3767,125.0947,11117.0
2025-05-15 11:00:00,125.47,126.2,125.46,125.8,23049.0,125.1346,125.8627,125.1247,125.4637,23049.0
2025-05-15 11:30:00,125.69,125.9,125.33,125.65,7546.0,125.354,125.5635,124.995,125.3141,7546.0
2025-05-15 12:00:00,125.58,125.83,125.27,125.45,7276.0,125.2443,125.4937,124.9352,125.1147,7276.0
2025-05-15 12:30:00,125.33,125.69,125.33,125.69,4124.0,124.995,125.354,124.995,125.354,4124.0
2025-05-15 13:00:00,125.79,125.8,125.47,125.66,7551.0,125.4538,125.4637,125.1346,125.3241,7551.0
2025-05-15 13:30:00,125.58,125.71,125.31,125.5,8266.0,125.2443,125.374,124.9751,125.1645,8266.0
2025-05-15 14:00:00,125.5,125.98,125.5,125.83,7400.0,125.1645,125.6433,125.1645,125.4937,7400.0
2025-05-15 14:30:00,125.84,126.51,125.64,126.4,9476.0,125.5036,126.1718,125.3042,126.0621,9476.0
2025-05-15 15:00:00,126.46,126.48,126.08,126.21,13307.0,126.122,126.1419,125.743,125.8726,13307.0
2025-05-15 15:30:00,126.31,126.66,125.97,126.6,54229.0,125.9724,126.3214,125.6333,126.2616,54229.0
2025-05-16 09:30:00,127.53,127.53,125.91,127.41,8484.0,127.1891,127.1891,125.5734,127.0694,8484.0
2025-05-16 10:00:00,127.16,127.46,126.57,127.31,9439.0,126.8201,127.1193,126.2317,126.9697,9439.0
2025-05-16 10:30:00,127.9,128.09,127.61,128.0,13066.0,127.5581,127.7476,127.2689,127.6579,13066.0
2025-05-16 11:00:00,128.22,128.47,127.87,127.94,11073.0,127.8773,128.1266,127.5282,127.598,11073.0
2025-05-16 11:30:00,127.99,128.39,127.94,127.94,10718.0,127.6479,128.0468,127.598,127.598,10718.0
2025-05-16 12:00:00,127.97,128.23,127.95,128.04,5647.0,127.6279,127.8872,127.608,127.6978,5647.0
2025-05-16 12:30:00,128.16,128.38,128.0,128.22,5797.0,127.8174,128.0368,127.6579,127.8773,5797.0
2025-05-16 13:00:00,128.12,128.44,128.12,128.27,9033.0,127.7775,128.0967,127.7775,127.9271,9033.0
2025-05-16 13:30:00,128.3,128.52,128.2,128.33,5711.0,127.9571,128.1765,127.8573,127.987,5711.0
2025-05-16 14:00:00,128.26,128.43,128.24,128.37,10593.0,127.9172,128.0867,127.8972,128.0269,10593.0
2025-05-16 14:30:00,128.33,128.67,128.3,128.55,14894.0,127.987,128.3261,127.9571,128.2064,14894.0
2025-05-16 15:00:00,128.52,128.67,128.3,128.46,17714.0,128.1765,128.3261,127.9571,128.1166,17714.0
2025-05-16 15:30:00,128.39,129.29,128.36,129.26,64248.0,128.0468,128.9444,128.0169,128.9145,64248.0
2025-05-19 09:30:00,127.44,127.89,126.19,126.77,15940.0,127.0994,127.5482,125.8527,126.4311,15940.0
2025-05-19 10:00:00,126.77,127.45,126.67,127.28,14623.0,126.4311,127.1093,126.3314,126.9398,14623.0
2025-05-19 10:30:00,127.18,127.77,127.01,127.66,8443.0,126.8401,127.4285,126.6705,127.3188,8443.0
2025-05-19 11:00:00,127.66,127.82,126.92,127.33,8725.0,127.3188,127.4783,126.5807,126.9897,8725.0
2025-05-19 11:30:00,127.28,127.39,126.98,127.22,5772.0,126.9398,127.0495,126.6406,126.8799,5772.0
2025-05-19 12:00:00,127.19,127.44,127.13,127.13,7128.0,126.85,127.0994,126.7902,126.7902,7128.0
2025-05-19 12:30:00,127.25,127.55,127.08,127.55,4795.0,126.9099,127.2091,126.7403,127.2091,4795.0
2025-05-19 13:00:00,127.46,127.6,127.21,127.6,6360.0,127.1193,127.2589,126.87,127.2589,6360.0
2025-05-19 13:30:00,127.6,127.78,127.48,127.53,5635.0,127.2589,127.4384,127.1393,127.1891,5635.0
2025-05-19 14:00:00,127.51,127.7,127.4,127.41,5885.0,127.1692,127.3587,127.0595,127.0694,5885.0
2025-05-19 14:30:00,127.46,127.64,127.15,127.49,10820.0,127.1193,127.2988,126.8101,127.1492,10820.0
2025-05-19 15:00:00,127.51,127.94,127.31,127.86,11668.0,127.1692,127.598,126.9697,127.5182,11668.0
2025-05-19 15:30:00,127.98,128.38,127.79,128.12,64982.0,127.6379,128.0368,127.4484,127.7775,64982.0
2025-05-20 09:30:00,127.48,128.28,127.35,127.55,10735.0,127.48,128.28,127.35,127.55,10735.0
2025-05-20 10:00:00,127.62,128.1,127.25,127.46,7570.0,127.62,128.1,127.25,127.46,7570.0
2025-05-20 10:30:00,127.46,127.59,127.03,127.14,4755.0,127.46,127.59,127.03,127.14,4755.0
2025-05-20 11:00:00,127.13,127.61,127.01,127.6,10730.0,127.13,127.61,127.01,127.6,10730.0
2025-05-20 11:30:00,127.61,127.61,127.02,127.21,7913.0,127.61,127.61,127.02,127.21,7913.0
2025-05-20 12:00:00,127.2,127.44,127.05,127.06,8679.0,127.2,127.44,127.05,127.06,8679.0
2025-05-20 12:30:00,127.08,127.28,126.95,127.28,6200.0,127.08,127.28,126.95,127.28,6200.0
2025-05-20 13:00:00,127.19,127.28,126.96,127.17,6088.0,127.19,127.28,126.96,127.17,6088.0
2025-05-20 13:30:00,127.1,127.27,127.03,127.11,6208.0,127.1,127.27,127.03,127.11,6208.0
2025-05-20 14:00:00,127.11,127.11,126.45,126.46,9239.0,127.11,127.11,126.45,126.46,9239.0
2025-05-20 14:30:00,126.46,126.61,126.33,126.34,8273.0,126.46,126.61,126.33,126.34,8273.0
2025-05-20 15:00:00,126.23,126.32,126.06,126.12,9707.0,126.23,126.32,126.06,126.12,9707.0
2025-05-20 15:30:00,126.2,127.01,126.2,126.92,42065.0,126.2,127.01,126.2,126.92,42065.0
2025-05-21 09:30:00,125.98,126.43,124.82,124.95,5134.0,125.98,126.43,124.82,124.95,5134.0
2025-05-21 10:00:00,124.67,125.19,124.03,124.03,5820.0,124.67,125.19,124.03,124.03,5820.0
2025-05-21 10:30:00,124.01,124.37,123.89,123.92,5007.0,124.01,124.37,123.89,123.92,5007.0
2025-05-21 11:00:00,123.97,124.41,123.69,124.18,5233.0,123.97,124.41,123.69,124.18,5233.0
2025-05-21 11:30:00,124.2,124.38,124.04,124.2,2202.0,124.2,124.38,124.04,124.2,2202.0
2025-05-21 12:00:00,124.08,124.1,123.7,123.84,5119.0,124.08,124.1,123.7,123.84,5119.0
2025-05-21 12:30:00,124.02,124.08,123.72,123.8,3130.0,124.02,124.08,123.72,123.8,3130.0
2025-05-21 13:00:00,123.79,123.98,122.7,122.7,16056.0,123.79,123.98,122.7,122.7,16056.0
2025-05-21 13:30:00,122.62,123.41,122.52,122.75,8198.0,122.62,123.41,122.52,122.75,8198.0
2025-05-21 14:00:00,122.75,122.75,122.14,122.44,11058.0,122.75,122.75,122.14,122.44,11058.0
2025-05-21 14:30:00,122.47,122.79,122.18,122.33,9687.0,122.47,122.79,122.18,122.33,9687.0
2025-05-21 15:00:00,122.33,122.49,121.83,121.93,10446.0,122.33,122.49,121.83,121.93,10446.0
2025-05-21 15:30:00,121.93,122.27,121.79,121.85,80868.0,121.93,122.27,121.79,121.85,80868.0
2025-05-22 09:30:00,120.88,121.63,120.7,120.75,7224.0,120.88,121.63,120.7,120.75,7224.0
2025-05-22 10:00:00,120.87,121.1,120.4,120.4,4287.0,120.87,121.1,120.4,120.4,4287.0
2025-05-22 10:30:00,120.4,120.56,120.27,120.55,8003.0,120.4,120.56,120.27,120.55,8003.0
2025-05-22 11:00:00,120.53,120.54,119.6,119.77,16864.0,120.53,120.54,119.6,119.77,16864.0
2025-05-22 11:30:00,119.81,120.64,119.81,120.53,7526.0,119.81,120.64,119.81,120.53,7526.0
2025-05-22 12:00:00,120.48,120.83,120.41,120.41,5933.0,120.48,120.83,120.41,120.41,5933.0
2025-05-22 12:30:00,120.52,120.52,120.19,120.32,20617.0,120.52,120.52,120.19,120.32,20617.0
2025-05-22 13:00:00,120.28,120.72,120.06,120.64,24059.0,120.28,120.72,120.06,120.64,24059.0
2025-05-22 13:30:00,120.73,121.19,120.72,121.01,8902.0,120.73,121.19,120.72,121.01,8902.0
2025-05-22 14:00:00,121.06,121.34,120.98,121.2,5930.0,121.06,121.34,120.98,121.2,5930.0
2025-05-22 14:30:00,121.21,121.27,120.97,121.0,5556.0,121.21,121.27,120.97,121.0,5556.0
2025-05-22 15:00:00,121.16,121.32,121.1,121.22,15042.0,121.16,121.32,121.1,121.22,15042.0
2025-05-22 15:30:00,121.09,121.23,120.86,121.04,83246.0,121.09,121.23,120.86,121.04,83246.0
2025-05-23 09:30:00,119.08,120.93,119.08,120.23,40566.0,119.08,120.93,119.08,120.23,40566.0
2025-05-23 10:00:00,120.54,120.75,119.87,120.06,40386.0,120.54,120.75,119.87,120.06,40386.0
2025-05-23 10:30:00,120.04,120.65,119.98,119.98,9306.0,120.04,120.65,119.98,119.98,9306.0
2025-05-23 11:00:00,120.02,120.59,119.96,120.49,9534.0,120.02,120.59,119.96,120.49,9534.0
2025-05-23 11:30:00,120.48,121.01,120.34,120.51,8167.0,120.48,121.01,120.34,120.51,8167.0
2025-05-23 12:00:00,120.56,120.84,120.56,120.67,8739.0,120.56,120.84,120.56,120.67,8739.0
2025-05-23 12:30:00,120.65,120.9,120.21,120.87,28035.0,120.65,120.9,120.21,120.87,28035.0
2025-05-23 13:00:00,120.94,121.29,120.82,121.29,7235.0,120.94,121.29,120.82,121.29,7235.0
2025-05-23 13:30:00,121.31,121.54,121.03,121.03,6260.0,121.31,121.54,121.03,121.03,6260.0
2025-05-23 14:00:00,121.03,121.39,121.02,121.21,4613.0,121.03,121.39,121.02,121.21,4613.0
2025-05-23 14:30:00,121.16,121.32,121.13,121.21,6072.0,121.16,121.32,121.13,121.21,6072.0
2025-05-23 15:00:00,121.15,121.48,121.14,121.16,6225.0,121.15,121.48,121.14,121.16,6225.0
2025-05-23 15:30:00,121.19,121.48,120.55,120.79,68923.0,121.19,121.48,120.55,120.79,68923.0
2025-05-27 09:30:00,122.28,122.49,121.46,121.64,11322.0,122.28,122.49,121.46,121.64,11322.0
2025-05-27 10:00:00,121.6,122.12,121.03,122.05,6631.0,121.6,122.12,121.03,122.05,6631.0
2025-05-27 10:30:00,121.72,122.11,121.64,121.9,6307.0,121.72,122.11,121.64,121.9,6307.0
2025-05-27 11:00:00,121.9,122.07,121.61,121.93,5582.0,121.9,122.07,121.61,121.93,5582.0
2025-05-27 11:30:00,121.91,122.21,121.72,121.73,6941.0,121.91,122.21,121.72,121.73,6941.0
2025-05-27 12:00:00,121.99,122.11,121.84,121.99,3843.0,121.99,122.11,121.84,121.99,3843.0
2025-05-27 12:30:00,121.92,122.92,121.86,122.92,5658.0,121.92,122.92,121.86,122.92,5658.0
2025-05-27 13:00:00,122.91,123.21,122.49,122.78,18438.0,122.91,123.21,122.49,122.78,18438.0
2025-05-27 13:30:00,122.93,123.15,122.83,123.06,9399.0,122.93,123.15,122.83,123.06,9399.0
2025-05-27 14:00:00,123.07,123.08,122.75,122.82,9410.0,123.07,123.08,122.75,122.82,9410.0
2025-05-27 14:30:00,123.04,123.31,122.96,123.06,14186.0,123.04,123.31,122.96,123.06,14186.0
2025-05-27 15:00:00,122.95,123.25,122.86,123.11,9784.0,122.95,123.25,122.86,123.11,9784.0
2025-05-27 15:30:00,123.12,123.3,122.8,122.96,43747.0,123.12,123.3,122.8,122.96,43747.0
2025-05-28 09:30:00,122.89,123.33,122.19,123.02,9447.0,122.89,123.33,122.19,123.02,9447.0
2025-05-28 10:00:00,123.12,123.14,122.12,122.4,5826.0,123.12,123.14,122.12,122.4,5826.0
2025-05-28 10:30:00,122.2,122.24,121.89,122.06,1947.0,122.2,122.24,121.89,122.06,1947.0
2025-05-28 11:00:00,122.28,122.59,122.0,122.0,5106.0,122.28,122.59,122.0,122.0,5106.0
2025-05-28 11:30:00,122.08,122.29,122.08,122.11,1497.0,122.08,122.29,122.08,122.11,1497.0
2025-05-28 12:00:00,122.16,122.47,122.16,122.27,6298.0,122.16,122.47,122.16,122.27,6298.0
2025-05-28 12:30:00,122.28,122.61,122.28,122.41,11796.0,122.28,122.61,122.28,122.41,11796.0
2025-05-28 13:00:00,122.4,122.71,122.4,122.44,6458.0,122.4,122.71,122.4,122.44,6458.0
2025-05-28 13:30:00,122.3,122.31,121.89,121.9,5207.0,122.3,122.31,121.89,121.9,5207.0
2025-05-28 14:00:00,121.81,122.03,121.62,121.68,5406.0,121.81,122.03,121.62,121.68,5406.0
2025-05-28 14:30:00,121.74,121.83,121.01,121.38,10187.0,121.74,121.83,121.01,121.38,10187.0
2025-05-28 15:00:00,121.34,121.56,121.27,121.56,11723.0,121.34,121.56,121.27,121.56,11723.0
2025-05-28 15:30:00,121.56,121.69,121.02,121.09,38822.0,121.56,121.69,121.02,121.09,38822.0
2025-05-29 09:30:00,122.27,122.91,121.14,122.74,13175.0,122.27,122.91,121.14,122.74,13175.0
2025-05-29 10:00:00,122.68,122.74,122.03,122.04,2172.0,122.68,122.74,122.03,122.04,2172.0
2025-05-29 10:30:00,121.79,122.27,121.77,122.2,6899.0,121.79,122.27,121.77,122.2,6899.0
2025-05-29 11:00:00,122.13,122.14,121.77,122.04,4902.0,122.13,122.14,121.77,122.04,4902.0
2025-05-29 11:30:00,122.14,122.16,120.95,120.96,13106.0,122.14,122.16,120.95,120.96,13106.0
2025-05-29 12:00:00,121.13,121.69,120.95,121.69,4452.0,121.13,121.69,120.95,121.69,4452.0
2025-05-29 12:30:00,121.68,122.05,121.55,121.78,9870.0,121.68,122.05,121.55,121.78,9870.0
2025-05-29 13:00:00,121.84,121.92,121.56,121.78,4925.0,121.84,121.92,121.56,121.78,4925.0
2025-05-29 13:30:00,121.98,121.99,121.65,121.65,6136.0,121.98,121.99,121.65,121.65,6136.0
2025-05-29 14:00:00,121.64,121.8,121.51,121.53,4184.0,121.64,121.8,121.51,121.53,4184.0
2025-05-29 14:30:00,121.6,122.05,121.6,121.94,15226.0,121.6,122.05,121.6,121.94,15226.0
2025-05-29 15:00:00,121.97,122.27,121.93,122.21,19557.0,121.97,122.27,121.93,122.21,19557.0
2025-05-29 15:30:00,122.23,122.53,122.09,122.44,75898.0,122.23,122.53,122.09,122.44,75898.0
2025-05-30 09:30:00,121.38,121.4,119.1,121.07,10293.0,121.38,121.4,119.1,121.07,10293.0
2025-05-30 10:00:00,121.16,121.44,121.11,121.22,5763.0,121.16,121.44,121.11,121.22,5763.0
2025-05-30 10:30:00,121.27,121.9,121.18,121.9,18963.0,121.27,121.9,121.18,121.9,18963.0
2025-05-30 11:00:00,121.79,122.12,121.74,122.09,11475.0,121.79,122.12,121.74,122.09,11475.0
2025-05-30 11:30:00,122.16,122.58,122.11,122.37,3464.0,122.16,122.58,122.11,122.37,3464.0
2025-05-30 12:00:00,122.44,122.59,122.07,122.07,18639.0,122.44,122.59,122.07,122.07,18639.0
2025-05-30 12:30:00,121.8,122.38,121.59,122.11,15775.0,121.8,122.38,121.59,122.11,15775.0
2025-05-30 13:00:00,122.02,122.42,121.91,122.42,11245.0,122.02,122.42,121.91,122.42,11245.0
2025-05-30 13:30:00,122.38,122.75,122.38,122.5,10880.0,122.38,122.75,122.38,122.5,10880.0
2025-05-30 14:00:00,122.52,122.91,122.5,122.91,11626.0,122.52,122.91,122.5,122.91,11626.0
2025-05-30 14:30:00,122.91,123.02,122.66,122.86,8450.0,122.91,123.02,122.66,122.86,8450.0
2025-05-30 15:00:00,122.81,123.13,122.79,122.99,38655.0,122.81,123.13,122.79,122.99,38655.0
2025-05-30 15:30:00,122.89,122.92,122.08,122.27,74091.0,122.89,122.92,122.08,122.27,74091.0
2025-06-02 09:30:00,121.71,122.17,119.48,119.84,11710.0,121.71,122.17,119.48,119.84,11710.0
2025-06-02 10:00:00,119.81,120.89,119.81,120.72,3930.0,119.81,120.89,119.81,120.72,3930.0
2025-06-02 10:30:00,120.72,120.89,120.55,120.66,5596.0,120.72,120.89,120.55,120.66,5596.0
2025-06-02 11:00:00,120.61,120.75,120.15,120.34,4166.0,120.61,120.75,120.15,120.34,4166.0
2025-06-02 11:30:00,120.12,120.16,119.69,119.69,15427.0,120.12,120.16,119.69,119.69,15427.0
2025-06-02 12:00:00,119.61,119.64,119.2,119.55,20233.0,119.61,119.64,119.2,119.55,20233.0
2025-06-02 12:30:00,119.55,119.96,119.48,119.67,23630.0,119.55,119.96,119.48,119.67,23630.0
2025-06-02 13:00:00,119.67,119.97,119.64,119.67,21028.0,119.67,119.97,119.64,119.67,21028.0
2025-06-02 13:30:00,119.67,119.9,119.53,119.85,33153.0,119.67,119.9,119.53,119.85,33153.0
2025-06-02 14:00:00,119.89,120.57,119.89,120.26,16146.0,119.89,120.57,119.89,120.26,16146.0
2025-06-02 14:30:00,120.26,120.26,119.83,120.06,54229.0,120.26,120.26,119.83,120.06,54229.0
2025-06-02 15:00:00,120.13,120.24,119.92,119.99,22621.0,120.13,120.24,119.92,119.99,22621.0
2025-06-02 15:30:00,119.98,120.0,119.44,119.68,80555.0,119.98,120.0,119.44,119.68,80555.0
2025-06-03 09:30:00,119.13,119.7,118.7,119.18,11011.0,119.13,119.7,118.7,119.18,11011.0
2025-06-03 10:00:00,119.2,120.51,119.2,120.45,9551.0,119.2,120.51,119.2,120.45,9551.0
2025-06-03 10:30:00,120.7,121.12,120.55,120.92,11160.0,120.7,121.12,120.55,120.92,11160.0
2025-06-03 11:00:00,120.92,121.15,120.73,121.0,18024.0,120.92,121.15,120.73,121.0,18024.0
2025-06-03 11:30:00,120.96,121.34,120.9,121.25,14675.0,120.96,121.34,120.9,121.25,14675.0
2025-06-03 12:00:00,121.25,121.91,121.2,121.53,9674.0,121.25,121.91,121.2,121.53,9674.0
2025-06-03 12:30:00,121.57,122.05,121.5,121.88,4591.0,121.57,122.05,121.5,121.88,4591.0
2025-06-03 13:00:00,121.95,122.18,121.77,121.77,17575.0,121.95,122.18,121.77,121.77,17575.0
2025-06-03 13:30:00,121.94,122.09,121.7,121.76,5154.0,121.94,122.09,121.7,121.76,5154.0
2025-06-03 14:00:00,121.83,121.87,121.58,121.79,3274.0,121.83,121.87,121.58,121.79,3274.0
2025-06-03 14:30:00,121.82,122.03,121.63,121.63,9559.0,121.82,122.03,121.63,121.63,9559.0
2025-06-03 15:00:00,121.68,121.72,121.39,121.46,5792.0,121.68,121.72,121.39,121.46,5792.0
2025-06-03 15:30:00,121.5,121.74,121.2,121.32,94951.0,121.5,121.74,121.2,121.32,94951.0
2025-06-04 09:30:00,121.57,122.23,120.93,121.51,6086.0,121.57,122.23,120.93,121.51,6086.0
2025-06-04 10:00:00,121.6,122.1,121.42,122.1,12873.0,121.6,122.1,121.42,122.1,12873.0
2025-06-04 10:30:00,122.11,122.37,121.88,122.37,4089.0,122.11,122.37,121.88,122.37,4089.0
2025-06-04 11:00:00,122.22,122.5,122.16,122.5,10852.0,122.22,122.5,122.16,122.5,10852.0
2025-06-04 11:30:00,122.5,122.89,122.39,122.89,5436.0,122.5,122.89,122.39,122.89,5436.0
2025-06-04 12:00:00,122.93,123.12,122.53,122.55,11885.0,122.93,123.12,122.53,122.55,11885.0
2025-06-04 12:30:00,122.71,122.88,122.49,122.82,3492.0,122.71,122.88,122.49,122.82,3492.0
2025-06-04 13:00:00,122.96,123.15,122.9,123.12,6212.0,122.96,123.15,122.9,123.12,6212.0
2025-06-04 13:30:00,123.16,123.44,123.09,123.15,7551.0,123.16,123.44,123.09,123.15,7551.0
2025-06-04 14:00:00,123.14,123.2,122.98,123.16,3655.0,123.14,123.2,122.98,123.16,3655.0
2025-06-04 14:30:00,123.16,123.2,122.91,123.09,9710.0,123.16,123.2,122.91,123.09,9710.0
2025-06-04 15:00:00,123.09,123.09,122.58,122.63,19200.0,123.09,123.09,122.58,122.63,19200.0
2025-06-04 15:30:00,122.7,122.93,122.56,122.73,50082.0,122.7,122.93,122.56,122.73,50082.0
2025-06-05 09:30:00,123.23,123.23,121.78,122.9,11384.0,123.23,123.23,121.78,122.9,11384.0
2025-06-05 10:00:00,122.81,123.87,122.81,123.78,8108.0,122.81,123.87,122.81,123.78,8108.0
2025-06-05 10:30:00,123.77,123.77,123.3,123.73,10324.0,123.77,123.77,123.3,123.73,10324.0
2025-06-05 11:00:00,123.71,124.01,123.52,123.67,4858.0,123.71,124.01,123.52,123.67,4858.0
2025-06-05 11:30:00,123.83,123.88,123.61,123.65,9233.0,123.83,123.88,123.61,123.65,9233.0
2025-06-05 12:00:00,123.65,123.78,123.04,123.41,23047.0,123.65,123.78,123.04,123.41,23047.0
2025-06-05 12:30:00,123.27,123.61,122.69,122.77,16286.0,123.27,123.61,122.69,122.77,16286.0
2025-06-05 13:00:00,122.74,123.11,122.74,123.11,10983.0,122.74,123.11,122.74,123.11,10983.0
2025-06-05 13:30:00,123.18,123.38,123.06,123.14,19021.0,123.18,123.38,123.06,123.14,19021.0
2025-06-05 14:00:00,123.15,123.27,123.04,123.19,12407.0,123.15,123.27,123.04,123.19,12407.0
2025-06-05 14:30:00,123.2,123.26,123.06,123.18,7438.0,123.2,123.26,123.06,123.18,7438.0
2025-06-05 15:00:00,123.18,123.24,121.71,121.83,38691.0,123.18,123.24,121.71,121.83,38691.0
2025-06-05 15:30:00,121.88,122.48,121.75,122.44,67394.0,121.88,122.48,121.75,122.44,67394.0
2025-06-06 09:30:00,122.76,123.63,122.76,123.38,10512.0,122.76,123.63,122.76,123.38,10512.0
2025-06-06 10:00:00,123.3,123.75,123.23,123.24,5857.0,123.3,123.75,123.23,123.24,5857.0
2025-06-06 10:30:00,123.09,123.1,122.52,122.62,5426.0,123.09,123.1,122.52,122.62,5426.0
2025-06-06 11:00:00,122.62,123.43,122.5,122.75,7487.0,122.62,123.43,122.5,122.75,7487.0
2025-06-06 11:30:00,122.92,122.99,122.54,122.59,7940.0,122.92,122.99,122.54,122.59,7940.0
2025-06-06 12:00:00,122.65,122.68,122.4,122.4,4768.0,122.65,122.68,122.4,122.4,4768.0
2025-06-06 12:30:00,122.49,122.58,122.2,122.36,7688.0,122.49,122.58,122.2,122.36,7688.0
2025-06-06 13:00:00,122.41,122.44,122.1,122.27,7894.0,122.41,122.44,122.1,122.27,7894.0
2025-06-06 13:30:00,122.27,122.45,122.1,122.45,6218.0,122.27,122.45,122.1,122.45,6218.0
2025-06-06 14:00:00,122.45,122.56,122.18,122.27,7714.0,122.45,122.56,122.18,122.27,7714.0
2025-06-06 14:30:00,122.33,122.47,122.19,122.34,9270.0,122.33,122.47,122.19,122.34,9270.0
2025-06-06 15:00:00,122.32,122.6,122.32,122.46,7966.0,122.32,122.6,122.32,122.46,7966.0
2025-06-06 15:30:00,122.44,122.82,122.29,122.7,45638.0,122.44,122.82,122.29,122.7,45638.0
2025-06-09 09:30:00,123.62,123.62,121.28,122.14,8538.0,123.62,123.62,121.28,122.14,8538.0
2025-06-09 10:00:00,122.29,123.39,122.27,123.03,15913.0,122.29,123.39,122.27,123.03,15913.0
2025-06-09 10:30:00,123.03,123.19,122.69,122.79,3513.0,123.03,123.19,122.69,122.79,3513.0
2025-06-09 11:00:00,122.79,123.48,122.79,123.39,12008.0,122.79,123.48,122.79,123.39,12008.0
2025-06-09 11:30:00,123.42,123.83,123.42,123.83,17807.0,123.42,123.83,123.42,123.83,17807.0
2025-06-09 12:00:00,123.88,124.14,123.7,124.0,10276.0,123.88,124.14,123.7,124.0,10276.0
2025-06-09 12:30:00,124.01,124.33,123.87,123.99,11821.0,124.01,124.33,123.87,123.99,11821.0
2025-06-09 13:00:00,124.05,124.17,123.89,124.16,7614.0,124.05,124.17,123.89,124.16,7614.0
2025-06-09 13:30:00,124.22,124.24,123.95,124.07,22065.0,124.22,124.24,123.95,124.07,22065.0
2025-06-09 14:00:00,124.07,124.54,124.06,124.36,18479.0,124.07,124.54,124.06,124.36,18479.0
2025-06-09 14:30:00,124.28,124.33,124.06,124.17,7705.0,124.28,124.33,124.06,124.17,7705.0
2025-06-09 15:00:00,124.17,124.17,123.5,123.78,11783.0,124.17,124.17,123.5,123.78,11783.0
2025-06-09 15:30:00,123.72,123.84,123.22,123.27,47317.0,123.72,123.84,123.22,123.27,47317.0
2025-06-10 09:30:00,125.34,126.52,123.9,124.32,10792.0,125.34,126.52,123.9,124.32,10792.0
2025-06-10 10:00:00,124.31,125.95,124.3,125.95,18726.0,124.31,125.95,124.3,125.95,18726.0
2025-06-10 10:30:00,125.95,126.6,125.63,126.51,60838.0,125.95,126.6,125.63,126.51,60838.0
2025-06-10 11:00:00,126.51,126.87,125.78,126.35,17124.0,126.51,126.87,125.78,126.35,17124.0
2025-06-10 11:30:00,126.22,126.33,125.27,125.27,17085.0,126.22,126.33,125.27,125.27,17085.0
2025-06-10 12:00:00,125.23,125.49,124.98,125.12,26634.0,125.23,125.49,124.98,125.12,26634.0
2025-06-10 12:30:00,125.13,125.46,125.04,125.45,12062.0,125.13,125.46,125.04,125.45,12062.0
2025-06-10 13:00:00,125.53,125.68,125.4,125.64,9190.0,125.53,125.68,125.4,125.64,9190.0
2025-06-10 13:30:00,125.61,125.76,125.54,125.65,8738.0,125.61,125.76,125.54,125.65,8738.0
2025-06-10 14:00:00,125.61,125.61,124.87,124.9,8554.0,125.61,125.61,124.87,124.9,8554.0
2025-06-10 14:30:00,124.9,125.29,124.83,125.22,8551.0,124.9,125.29,124.83,125.22,8551.0
2025-06-10 15:00:00,125.35,125.38,124.95,125.05,13559.0,125.35,125.38,124.95,125.05,13559.0
2025-06-10 15:30:00,125.03,125.44,124.77,125.44,81434.0,125.03,125.44,124.77,125.44,81434.0
2025-06-11 09:30:00,125.78,125.99,124.48,124.68,13668.0,125.78,125.99,124.48,124.68,13668.0
2025-06-11 10:00:00,124.7,125.11,124.22,124.78,5240.0,124.7,125.11,124.22,124.78,5240.0
2025-06-11 10:30:00,124.88,124.88,123.96,123.96,6173.0,124.88,124.88,123.96,123.96,6173.0
2025-06-11 11:00:00,123.98,124.39,123.6,123.7,8948.0,123.98,124.39,123.6,123.7,8948.0
2025-06-11 11:30:00,123.74,123.87,123.54,123.71,4030.0,123.74,123.87,123.54,123.71,4030.0
2025-06-11 12:00:00,123.64,123.64,122.37,122.75,25763.0,123.64,123.64,122.37,122.75,25763.0
2025-06-11 12:30:00,122.88,123.16,122.76,123.11,5101.0,122.88,123.16,122.76,123.11,5101.0
2025-06-11 13:00:00,123.17,123.21,122.83,122.94,7663.0,123.17,123.21,122.83,122.94,7663.0
2025-06-11 13:30:00,123.0,123.07,122.42,122.71,10293.0,123.0,123.07,122.42,122.71,10293.0
2025-06-11 14:00:00,122.81,122.81,121.41,122.11,27317.0,122.81,122.81,121.41,122.11,27317.0
2025-06-11 14:30:00,122.09,122.44,121.91,122.02,10413.0,122.09,122.44,121.91,122.02,10413.0
2025-06-11 15:00:00,121.97,122.39,121.74,122.3,8489.0,121.97,122.39,121.74,122.3,8489.0
2025-06-11 15:30:00,122.21,122.56,122.02,122.4,64405.0,122.21,122.56,122.02,122.4,64405.0
2025-06-12 09:30:00,120.72,122.35,120.72,121.6,9852.0,120.72,122.35,120.72,121.6,9852.0
2025-06-12 10:00:00,121.59,122.02,121.37,122.02,6713.0,121.59,122.02,121.37,122.02,6713.0
2025-06-12 10:30:00,122.16,122.16,121.5,121.83,3447.0,122.16,122.16,121.5,121.83,3447.0
2025-06-12 11:00:00,121.77,121.77,121.27,121.38,3542.0,121.77,121.77,121.27,121.38,3542.0
2025-06-12 11:30:00,121.41,121.41,121.12,121.12,3007.0,121.41,121.41,121.12,121.12,3007.0
2025-06-12 12:00:00,121.35,121.63,121.21,121.63,8520.0,121.35,121.63,121.21,121.63,8520.0
2025-06-12 12:30:00,121.57,121.83,121.37,121.8,4121.0,121.57,121.83,121.37,121.8,4121.0
2025-06-12 13:00:00,121.81,122.01,121.43,121.51,6532.0,121.81,122.01,121.43,121.51,6532.0
2025-06-12 13:30:00,121.58,121.81,121.55,121.64,6306.0,121.58,121.81,121.55,121.64,6306.0
2025-06-12 14:00:00,121.54,121.92,121.52,121.86,9413.0,121.54,121.92,121.52,121.86,9413.0
2025-06-12 14:30:00,121.87,122.14,121.87,122.07,6015.0,121.87,122.14,121.87,122.07,6015.0
2025-06-12 15:00:00,122.08,122.14,121.65,121.83,15040.0,122.08,122.14,121.65,121.83,15040.0
2025-06-12 15:30:00,121.78,122.13,121.43,122.11,43389.0,121.78,122.13,121.43,122.11,43389.0
2025-06-13 09:30:00,120.42,122.0,120.27,120.9,13354.0,120.42,122.0,120.27,120.9,13354.0
2025-06-13 10:00:00,120.9,121.58,120.89,120.96,20417.0,120.9,121.58,120.89,120.96,20417.0
2025-06-13 10:30:00,121.0,121.58,121.0,121.37,7140.0,121.0,121.58,121.0,121.37,7140.0
2025-06-13 11:00:00,121.48,121.54,121.19,121.47,13458.0,121.48,121.54,121.19,121.47,13458.0
2025-06-13 11:30:00,121.57,121.9,121.44,121.9,9917.0,121.57,121.9,121.44,121.9,9917.0
2025-06-13 12:00:00,121.89,122.17,121.77,122.05,7646.0,121.89,122.17,121.77,122.05,7646.0
2025-06-13 12:30:00,121.94,122.03,121.75,121.98,8675.0,121.94,122.03,121.75,121.98,8675.0
2025-06-13 13:00:00,121.92,121.98,121.56,121.62,7241.0,121.92,121.98,121.56,121.62,7241.0
2025-06-13 13:30:00,121.64,121.73,121.43,121.59,6162.0,121.64,121.73,121.43,121.59,6162.0
2025-06-13 14:00:00,121.54,121.68,120.84,120.84,11868.0,121.54,121.68,120.84,120.84,11868.0
2025-06-13 14:30:00,120.84,120.84,120.52,120.72,5688.0,120.84,120.84,120.52,120.72,5688.0
2025-06-13 15:00:00,120.76,120.76,119.97,120.02,10130.0,120.76,120.76,119.97,120.02,10130.0
2025-06-13 15:30:00,120.08,120.34,119.89,119.98,48327.0,120.08,120.34,119.89,119.98,48327.0
2025-06-16 09:30:00,120.38,121.02,119.61,120.72,7385.0,120.38,121.02,119.61,120.72,7385.0
2025-06-16 10:00:00,120.8,121.38,120.64,121.05,4349.0,120.8,121.38,120.64,121.05,4349.0
2025-06-16 10:30:00,121.07,121.54,121.07,121.23,9120.0,121.07,121.54,121.07,121.23,9120.0
2025-06-16 11:00:00,120.91,120.98,120.05,120.13,7999.0,120.91,120.98,120.05,120.13,7999.0
2025-06-16 11:30:00,120.22,120.29,120.19,120.27,2300.0,120.22,120.29,120.19,120.27,2300.0
2025-06-16 12:00:00,120.32,120.87,120.24,120.79,24008.0,120.32,120.87,120.24,120.79,24008.0
2025-06-16 12:30:00,120.76,121.11,120.74,120.96,4320.0,120.76,121.11,120.74,120.96,4320.0
2025-06-16 13:00:00,120.92,121.43,120.77,121.34,8045.0,120.92,121.43,120.77,121.34,8045.0
2025-06-16 13:30:00,121.32,121.45,121.24,121.34,6235.0,121.32,121.45,121.24,121.34,6235.0
2025-06-16 14:00:00,121.37,121.39,121.03,121.08,4499.0,121.37,121.39,121.03,121.08,4499.0
2025-06-16 14:30:00,121.06,121.19,120.89,121.05,5827.0,121.06,121.19,120.89,121.05,5827.0
2025-06-16 15:00:00,121.04,121.19,120.9,121.05,7317.0,121.04,121.19,120.9,121.05,7317.0
2025-06-16 15:30:00,121.08,121.26,121.0,121.18,43195.0,121.08,121.26,121.0,121.18,43195.0
2025-06-17 09:30:00,119.63,120.89,119.51,119.64,14431.0,119.63,120.89,119.51,119.64,14431.0
2025-06-17 10:00:00,119.56,119.61,119.0,119.23,11342.0,119.56,119.61,119.0,119.23,11342.0
2025-06-17 10:30:00,119.3,120.08,119.29,119.95,16391.0,119.3,120.08,119.29,119.95,16391.0
2025-06-17 11:00:00,119.97,120.27,119.76,120.26,16846.0,119.97,120.27,119.76,120.26,16846.0
2025-06-17 11:30:00,120.33,120.48,120.17,120.32,5601.0,120.33,120.48,120.17,120.32,5601.0
2025-06-17 12:00:00,120.36,120.76,119.99,120.17,19849.0,120.36,120.76,119.99,120.17,19849.0
2025-06-17 12:30:00,120.15,120.15,119.72,119.75,16763.0,120.15,120.15,119.72,119.75,16763.0
2025-06-17 13:00:00,119.68,120.05,119.68,119.7,19270.0,119.68,120.05,119.68,119.7,19270.0
2025-06-17 13:30:00,119.76,120.2,119.27,119.33,11058.0,119.76,120.2,119.27,119.33,11058.0
2025-06-17 14:00:00,119.19,119.27,118.36,118.49,9621.0,119.19,119.27,118.36,118.49,9621.0
2025-06-17 14:30:00,118.43,118.51,118.0,118.06,9517.0,118.43,118.51,118.0,118.06,9517.0
2025-06-17 15:00:00,118.06,118.06,117.39,117.52,17277.0,118.06,118.06,117.39,117.52,17277.0
2025-06-17 15:30:00,117.55,117.67,117.24,117.56,46620.0,117.55,117.67,117.24,117.56,46620.0
2025-06-18 09:30:00,117.89,118.49,117.04,117.52,12312.0,117.89,118.49,117.04,117.52,12312.0
2025-06-18 10:00:00,117.49,118.26,117.49,118.15,13747.0,117.49,118.26,117.49,118.15,13747.0
2025-06-18 10:30:00,118.15,118.38,117.57,118.21,20607.0,118.15,118.38,117.57,118.21,20607.0
2025-06-18 11:00:00,118.2,118.62,118.19,118.57,9848.0,118.2,118.62,118.19,118.57,9848.0
2025-06-18 11:30:00,118.54,118.59,118.22,118.25,13052.0,118.54,118.59,118.22,118.25,13052.0
2025-06-18 12:00:00,118.26,118.49,118.13,118.2,12198.0,118.26,118.49,118.13,118.2,12198.0
2025-06-18 12:30:00,118.24,118.6,118.14,118.52,9842.0,118.24,118.6,118.14,118.52,9842.0
2025-06-18 13:00:00,118.53,118.58,117.97,118.09,13152.0,118.53,118.58,117.97,118.09,13152.0
2025-06-18 13:30:00,118.06,118.26,117.84,118.09,5517.0,118.06,118.26,117.84,118.09,5517.0
2025-06-18 14:00:00,118.18,118.49,117.77,118.07,15482.0,118.18,118.49,117.77,118.07,15482.0
2025-06-18 14:30:00,118.13,118.44,117.4,117.45,27190.0,118.13,118.44,117.4,117.45,27190.0
2025-06-18 15:00:00,117.45,117.97,117.44,117.78,19090.0,117.45,117.97,117.44,117.78,19090.0
2025-06-18 15:30:00,117.78,118.14,117.56,117.72,66369.0,117.78,118.14,117.56,117.72,66369.0
2025-06-20 09:30:00,118.62,119.0,117.81,118.14,12678.0,118.62,119.0,117.81,118.14,12678.0
2025-06-20 10:00:00,118.25,118.48,117.6,118.0,8152.0,118.25,118.48,117.6,118.0,8152.0
2025-06-20 10:30:00,118.01,118.05,117.49,117.68,5648.0,118.01,118.05,117.49,117.68,5648.0
2025-06-20 11:00:00,117.7,117.84,117.44,117.72,6761.0,117.7,117.84,117.44,117.72,6761.0
2025-06-20 11:30:00,117.72,117.79,117.1,117.16,5775.0,117.72,117.79,117.1,117.16,5775.0
2025-06-20 12:00:00,117.03,117.28,116.91,117.28,6239.0,117.03,117.28,116.91,117.28,6239.0
2025-06-20 12:30:00,117.28,117.57,117.16,117.44,6770.0,117.28,117.57,117.16,117.44,6770.0
2025-06-20 13:00:00,117.68,117.7,116.91,117.01,9518.0,117.68,117.7,116.91,117.01,9518.0
2025-06-20 13:30:00,116.99,117.32,116.83,116.87,8165.0,116.99,117.32,116.83,116.87,8165.0
2025-06-20 14:00:00,116.9,117.12,116.83,117.09,9620.0,116.9,117.12,116.83,117.09,9620.0
2025-06-20 14:30:00,117.04,117.21,116.6,116.66,15220.0,117.04,117.21,116.6,116.66,15220.0
2025-06-20 15:00:00,116.63,117.12,116.62,117.0,21829.0,116.63,117.12,116.62,117.0,21829.0
2025-06-20 15:30:00,117.03,118.3,116.96,118.12,127687.0,117.03,118.3,116.96,118.12,127687.0